577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183400,16823521778,1613,1613,1613,1613,110450
|
|
20240729,183300,16823521778,1613,1613,1613,1613,0
|
|
20240729,183200,16823521778,1613,1613,1613,1613,0
|
|
20240729,183100,16823521778,1613,1613,1613,1613,0
|
|
20240729,183000,16823521778,1613,1613,1613,1613,0
|
|
20240729,182900,16823521778,1613,1613,1613,1613,0
|
|
20240729,182800,16823521778,1613,1613,1613,1613,0
|
|
20240729,182700,16823521778,1613,1613,1613,1613,0
|
|
20240729,182600,16823521778,1613,1613,1613,1613,0
|
|
20240729,182500,16823521778,1613,1613,1613,1613,0
|
|
20240729,182400,16823521778,1613,1613,1613,1613,0
|
|
20240729,182300,16823521778,1613,1613,1613,1613,0
|
|
20240729,182200,16823521778,1613,1613,1613,1613,0
|
|
20240729,182100,16823521778,1613,1613,1613,1613,0
|
|
20240729,182000,16823521778,1613,1613,1613,1613,0
|
|
20240729,181900,16823521778,1613,1613,1613,1613,0
|
|
20240729,181800,16823521778,1613,1613,1613,1613,0
|
|
20240729,181700,16823521778,1613,1613,1613,1613,0
|
|
20240729,181600,16823521778,1613,1613,1613,1613,0
|
|
20240729,181500,16823521778,1613,1613,1613,1613,0
|
|
20240729,181400,16823521778,1613,1613,1613,1613,0
|
|
20240729,181300,16823521778,1613,1613,1613,1613,0
|
|
20240729,181200,16823521778,1613,1613,1613,1613,0
|
|
20240729,181100,16823521778,1613,1613,1613,1613,0
|
|
20240729,181000,16823521778,1613,1613,1613,1613,0
|
|
20240729,180900,16823521778,1613,1613,1613,1613,0
|
|
20240729,180800,16823521778,1613,1613,1613,1613,0
|
|
20240729,180700,16823521778,1613,1613,1613,1613,0
|
|
20240729,180600,16823521778,1613,1613,1613,1613,0
|
|
20240729,180500,16823521778,1613,1613,1613,1613,0
|
|
20240729,180400,16823521778,1613,1613,1613,1613,110450
|
|
20240729,180300,16823521778,1613,1613,1613,1613,0
|
|
20240729,180200,16823521778,1613,1613,1613,1613,0
|
|
20240729,180100,16823521778,1613,1613,1613,1613,0
|
|
20240729,180000,16823521778,1613,1613,1613,1613,0
|
|
20240729,175900,16823521778,1613,1613,1613,1613,0
|
|
20240729,175800,16823521778,1613,1613,1613,1613,0
|
|
20240729,175700,16823521778,1613,1613,1613,1613,0
|
|
20240729,175600,16823521778,1613,1613,1613,1613,0
|
|
20240729,175500,16823521778,1613,1613,1613,1613,0
|
|
20240729,175400,16823521778,1613,1613,1613,1613,0
|
|
20240729,175300,16823521778,1613,1613,1613,1613,0
|
|
20240729,175200,16823521778,1613,1613,1613,1613,0
|
|
20240729,175100,16823521778,1613,1613,1613,1613,0
|
|
20240729,175000,16823521778,1613,1613,1613,1613,0
|
|
20240729,174900,16823521778,1613,1613,1613,1613,0
|
|
20240729,174800,16823521778,1613,1613,1613,1613,0
|
|
20240729,174700,16823521778,1613,1613,1613,1613,0
|
|
20240729,174600,16823521778,1613,1613,1613,1613,0
|
|
20240729,174500,16823521778,1613,1613,1613,1613,0
|
|
20240729,174400,16823521778,1613,1613,1613,1613,0
|
|
20240729,174300,16823521778,1613,1613,1613,1613,0
|
|
20240729,174200,16823521778,1613,1613,1613,1613,0
|
|
20240729,174100,16823521778,1613,1613,1613,1613,0
|
|
20240729,174000,16823521778,1613,1613,1613,1613,0
|
|
20240729,173900,16823521778,1613,1613,1613,1613,0
|
|
20240729,173800,16823521778,1613,1613,1613,1613,0
|
|
20240729,173700,16823521778,1613,1613,1613,1613,0
|
|
20240729,173600,16823521778,1613,1613,1613,1613,0
|
|
20240729,173500,16823521778,1613,1613,1613,1613,0
|
|
20240729,173400,16823521778,1613,1613,1613,1613,110450
|
|
20240729,173300,16823521778,1613,1613,1613,1613,0
|
|
20240729,173200,16823521778,1613,1613,1613,1613,0
|
|
20240729,173100,16823521778,1613,1613,1613,1613,0
|
|
20240729,173000,16823521778,1613,1613,1613,1613,0
|
|
20240729,172900,16823521778,1613,1613,1613,1613,0
|
|
20240729,172800,16823521778,1613,1613,1613,1613,0
|
|
20240729,172700,16823521778,1613,1613,1613,1613,0
|
|
20240729,172600,16823521778,1613,1613,1613,1613,0
|
|
20240729,172500,16823521778,1613,1613,1613,1613,0
|
|
20240729,172400,16823521778,1613,1613,1613,1613,0
|
|
20240729,172300,16823521778,1613,1613,1613,1613,0
|
|
20240729,172200,16823521778,1613,1613,1613,1613,0
|
|
20240729,172100,16823521778,1613,1613,1613,1613,0
|
|
20240729,172000,16823521778,1613,1613,1613,1613,0
|
|
20240729,171900,16823521778,1613,1613,1613,1613,0
|
|
20240729,171800,16823521778,1613,1613,1613,1613,0
|
|
20240729,171700,16823521778,1613,1613,1613,1613,0
|
|
20240729,171600,16823521778,1613,1613,1613,1613,0
|
|
20240729,171500,16823521778,1613,1613,1613,1613,0
|
|
20240729,171400,16823521778,1613,1613,1613,1613,0
|
|
20240729,171300,16823521778,1613,1613,1613,1613,0
|
|
20240729,171200,16823521778,1613,1613,1613,1613,0
|
|
20240729,171100,16823521778,1613,1613,1613,1613,0
|
|
20240729,171000,16823521778,1613,1613,1613,1613,0
|
|
20240729,170900,16823521778,1613,1613,1613,1613,0
|
|
20240729,170800,16823521778,1613,1613,1613,1613,0
|
|
20240729,170700,16823521778,1613,1613,1613,1613,0
|
|
20240729,170600,16823521778,1613,1613,1613,1613,0
|
|
20240729,170500,16823521778,1613,1613,1613,1613,0
|
|
20240729,170400,16823521778,1613,1613,1613,1613,110450
|
|
20240729,170300,16823521778,1613,1613,1613,1613,0
|
|
20240729,170200,16823521778,1613,1613,1613,1613,0
|
|
20240729,170100,16823521778,1613,1613,1613,1613,0
|
|
20240729,170000,16823521778,1613,1613,1613,1613,0
|
|
20240729,165900,16823521778,1613,1613,1613,1613,0
|
|
20240729,165800,16823521778,1613,1613,1613,1613,0
|
|
20240729,165700,16823521778,1613,1613,1613,1613,0
|
|
20240729,165600,16823521778,1613,1613,1613,1613,0
|
|
20240729,165500,16823521778,1613,1613,1613,1613,0
|
|
20240729,165400,16823521778,1613,1613,1613,1613,0
|
|
20240729,165300,16823521778,1613,1613,1613,1613,0
|
|
20240729,165200,16823521778,1613,1613,1613,1613,0
|
|
20240729,165100,16823521778,1613,1613,1613,1613,0
|
|
20240729,165000,16823521778,1613,1613,1613,1613,0
|
|
20240729,164900,16823521778,1613,1613,1613,1613,0
|
|
20240729,164800,16823521778,1613,1613,1613,1613,0
|
|
20240729,164700,16823521778,1613,1613,1613,1613,0
|
|
20240729,164600,16823521778,1613,1613,1613,1613,0
|
|
20240729,164500,16823521778,1613,1613,1613,1613,0
|
|
20240729,164400,16823521778,1613,1613,1613,1613,0
|
|
20240729,164300,16823521778,1613,1613,1613,1613,0
|
|
20240729,164200,16823521778,1613,1613,1613,1613,0
|
|
20240729,164100,16823521778,1613,1613,1613,1613,0
|
|
20240729,164000,16823521778,1613,1613,1613,1613,0
|
|
20240729,163900,16823521778,1613,1613,1613,1613,0
|
|
20240729,163800,16823521778,1613,1613,1613,1613,0
|
|
20240729,163700,16823521778,1613,1613,1613,1613,0
|
|
20240729,163600,16823521778,1613,1613,1613,1613,0
|
|
20240729,163500,16823521778,1613,1613,1613,1613,0
|
|
20240729,163400,16823521778,1613,1613,1613,1613,110450
|
|
20240729,163300,16823521778,1613,1613,1613,1613,0
|
|
20240729,163200,16823521778,1613,1613,1613,1613,0
|
|
20240729,163100,16823521778,1613,1613,1613,1613,0
|
|
20240729,163000,16823521778,1613,1613,1613,1613,0
|
|
20240729,162900,16823521778,1613,1613,1613,1613,0
|
|
20240729,162800,16823521778,1613,1613,1613,1613,0
|
|
20240729,162700,16823521778,1613,1613,1613,1613,0
|
|
20240729,162600,16823521778,1613,1613,1613,1613,0
|
|
20240729,162500,16823521778,1613,1613,1613,1613,0
|
|
20240729,162400,16823521778,1613,1613,1613,1613,0
|
|
20240729,162300,16823521778,1613,1613,1613,1613,0
|
|
20240729,162200,16823521778,1613,1613,1613,1613,0
|
|
20240729,162100,16823521778,1613,1613,1613,1613,0
|
|
20240729,162000,16823521778,1613,1613,1613,1613,0
|
|
20240729,161900,16823521778,1613,1613,1613,1613,0
|
|
20240729,161800,16823521778,1613,1613,1613,1613,0
|
|
20240729,161700,16823521778,1613,1613,1613,1613,0
|
|
20240729,161600,16823521778,1613,1613,1613,1613,0
|
|
20240729,161500,16823521778,1613,1613,1613,1613,0
|
|
20240729,161400,16823521778,1613,1613,1613,1613,0
|
|
20240729,161300,16823521778,1613,1613,1613,1613,0
|
|
20240729,161200,16823521778,1613,1613,1613,1613,0
|
|
20240729,161100,16823521778,1613,1613,1613,1613,0
|
|
20240729,161000,16823521778,1613,1613,1613,1613,0
|
|
20240729,160900,16823521778,1613,1613,1613,1613,0
|
|
20240729,160800,16823521778,1613,1613,1613,1613,0
|
|
20240729,160700,16823521778,1613,1613,1613,1613,0
|
|
20240729,160600,16823521778,1613,1613,1613,1613,0
|
|
20240729,160500,16823521778,1613,1613,1613,1613,0
|
|
20240729,160400,16823521778,1613,1613,1613,1613,110450
|
|
20240729,160300,16823521778,1613,1613,1613,1613,0
|
|
20240729,160200,16823521778,1613,1613,1613,1613,0
|
|
20240729,160100,16823521778,1613,1613,1613,1613,0
|
|
20240729,160000,16823521778,1613,1613,1613,1613,0
|
|
20240729,155900,16823521778,1613,1613,1613,1613,0
|
|
20240729,155800,16823521778,1613,1613,1613,1613,0
|
|
20240729,155700,16823521778,1613,1613,1613,1613,0
|
|
20240729,155600,16823521778,1613,1613,1613,1613,0
|
|
20240729,155500,16823521778,1613,1613,1613,1613,0
|
|
20240729,155400,16823521778,1613,1613,1613,1613,0
|
|
20240729,155300,16823521778,1613,1613,1613,1613,0
|
|
20240729,155200,16823521778,1613,1613,1613,1613,0
|
|
20240729,155100,16823521778,1613,1613,1613,1613,0
|
|
20240729,155000,16823521778,1613,1613,1613,1613,0
|
|
20240729,154900,16823521778,1613,1613,1613,1613,0
|
|
20240729,154800,16823521778,1613,1613,1613,1613,0
|
|
20240729,154700,16823521778,1613,1613,1613,1613,0
|
|
20240729,154600,16823521778,1613,1613,1613,1613,0
|
|
20240729,154500,16823521778,1613,1613,1613,1613,0
|
|
20240729,154400,16823521778,1613,1613,1613,1613,0
|
|
20240729,154300,16823521778,1613,1613,1613,1613,0
|
|
20240729,154200,16823521778,1613,1613,1613,1613,0
|
|
20240729,154100,16823521778,1613,1613,1613,1613,0
|
|
20240729,154000,16823521778,1613,1613,1613,1613,0
|
|
20240729,153900,16823521778,1613,1613,1613,1613,0
|
|
20240729,153800,16823521778,1613,1613,1613,1613,0
|
|
20240729,153700,16823521778,1613,1613,1613,1613,0
|
|
20240729,153600,16823521778,1613,1613,1613,1613,0
|
|
20240729,153500,16823521778,1613,1613,1613,1613,0
|
|
20240729,153400,16823521778,1613,1613,1613,1613,110450
|
|
20240729,153300,16823521778,1613,1613,1613,1613,0
|
|
20240729,153200,16823521778,1613,1613,1613,1613,0
|
|
20240729,153100,16823521778,1613,1613,1613,1613,0
|
|
20240729,153000,16823521778,1613,1613,1613,1613,110450
|
|
20240729,152900,16645365928,1614,1614,1614,1614,0
|
|
20240729,152800,16645365928,1614,1614,1614,1614,0
|
|
20240729,152700,16645365928,1614,1614,1614,1614,0
|
|
20240729,152600,16645365928,1614,1614,1614,1614,0
|
|
20240729,152500,16645365928,1614,1614,1614,1614,0
|
|
20240729,152400,16645365928,1614,1614,1614,1614,0
|
|
20240729,152300,16645365928,1614,1614,1614,1614,0
|
|
20240729,152200,16645365928,1614,1614,1614,1614,0
|
|
20240729,152100,16645365928,1614,1614,1614,1614,0
|
|
20240729,152000,16645365928,1614,1614,1614,1614,0
|
|
20240729,151900,16645365928,1614,1615,1615,1613,41750
|
|
20240729,151800,16578004006,1614,1613,1615,1613,10830
|
|
20240729,151700,16560522305,1615,1615,1615,1613,18288
|
|
20240729,151600,16531009095,1615,1615,1615,1613,1551
|
|
20240729,151500,16528506000,1613,1613,1615,1612,5637
|
|
20240729,151400,16519414967,1612,1612,1613,1611,33168
|
|
20240729,151300,16465957673,1612,1613,1617,1612,21989
|
|
20240729,151200,16430481258,1613,1614,1616,1613,25801
|
|
20240729,151100,16388833966,1615,1615,1615,1613,14423
|
|
20240729,151000,16365554591,1615,1618,1618,1614,13025
|
|
20240729,150900,16344513684,1616,1618,1618,1616,9798
|
|
20240729,150800,16328670475,1618,1618,1619,1618,5612
|
|
20240729,150700,16319587309,1619,1617,1619,1617,1851
|
|
20240729,150600,16316592904,1617,1618,1618,1615,6546
|
|
20240729,150500,16306017016,1618,1614,1618,1613,19073
|
|
20240729,150400,16275211168,1615,1617,1617,1614,6456
|
|
20240729,150300,16264787193,1617,1615,1617,1614,3613
|
|
20240729,150200,16258953414,1614,1617,1623,1614,4714
|
|
20240729,150100,16251325346,1616,1616,1623,1614,31532
|
|
20240729,150000,16200310186,1619,1621,1623,1616,35253
|
|
20240729,145900,16143206306,1623,1623,1625,1622,32500
|
|
20240729,145800,16090459393,1623,1621,1623,1621,24374
|
|
20240729,145700,16050925169,1621,1620,1621,1620,7931
|
|
20240729,145600,16038074675,1620,1614,1620,1613,14195
|
|
20240729,145500,16015117232,1613,1613,1614,1612,12517
|
|
20240729,145400,15994932307,1613,1613,1613,1611,7141
|
|
20240729,145300,15983420497,1613,1612,1613,1612,5421
|
|
20240729,145200,15974681790,1612,1613,1613,1612,8321
|
|
20240729,145100,15961267252,1613,1611,1613,1610,18978
|
|
20240729,145000,15930690454,1611,1612,1612,1610,1391
|
|
20240729,144900,15928449768,1609,1609,1612,1608,9219
|
|
20240729,144800,15913609205,1609,1611,1612,1609,18063
|
|
20240729,144700,15884532249,1611,1613,1613,1610,10022
|
|
20240729,144600,15868381426,1613,1612,1613,1610,23678
|
|
20240729,144500,15830239275,1612,1613,1614,1612,9879
|
|
20240729,144400,15814311403,1613,1613,1614,1612,11382
|
|
20240729,144300,15795952308,1613,1612,1613,1612,7751
|
|
20240729,144200,15783453851,1612,1612,1613,1611,7328
|
|
20240729,144100,15771643413,1612,1612,1612,1611,4444
|
|
20240729,144000,15764479985,1612,1612,1612,1611,8981
|
|
20240729,143900,15750009434,1611,1612,1612,1611,6017
|
|
20240729,143800,15740310651,1611,1611,1613,1611,41049
|
|
20240729,143700,15674171740,1611,1611,1611,1606,59552
|
|
20240729,143600,15578300803,1611,1614,1614,1610,36950
|
|
20240729,143500,15518756785,1613,1615,1615,1613,25864
|
|
20240729,143400,15477020943,1615,1615,1616,1615,10087
|
|
20240729,143300,15460730020,1616,1617,1618,1616,13100
|
|
20240729,143200,15439558789,1617,1618,1618,1617,6032
|
|
20240729,143100,15429804391,1618,1618,1618,1617,1726
|
|
20240729,143000,15427012908,1618,1615,1618,1615,14184
|
|
20240729,142900,15404075502,1615,1616,1617,1615,16388
|
|
20240729,142800,15377600148,1616,1617,1617,1615,17856
|
|
20240729,142700,15348747162,1617,1618,1618,1617,4051
|
|
20240729,142600,15342196685,1618,1618,1620,1617,5736
|
|
20240729,142500,15332919004,1617,1617,1618,1616,22395
|
|
20240729,142400,15296707834,1617,1617,1618,1617,9507
|
|
20240729,142300,15281334995,1617,1618,1619,1617,11240
|
|
20240729,142200,15263157107,1618,1619,1620,1617,10828
|
|
20240729,142100,15245640674,1619,1618,1619,1618,12710
|
|
20240729,142000,15225075827,1618,1618,1620,1618,9599
|
|
20240729,141900,15209540584,1618,1619,1619,1618,12503
|
|
20240729,141800,15189307685,1619,1618,1620,1618,813
|
|
20240729,141700,15187991834,1619,1618,1619,1618,10049
|
|
20240729,141600,15171731564,1619,1619,1619,1618,3750
|
|
20240729,141500,15165660515,1619,1620,1620,1619,13149
|
|
20240729,141400,15144366211,1620,1621,1621,1620,7959
|
|
20240729,141300,15131472131,1621,1621,1621,1621,10096
|
|
20240729,141200,15115106515,1621,1622,1622,1620,11655
|
|
20240729,141100,15096219574,1621,1620,1623,1620,3701
|
|
20240729,141000,15090219681,1620,1623,1623,1620,9268
|
|
20240729,140900,15075193128,1622,1623,1623,1621,3436
|
|
20240729,140800,15069616812,1623,1625,1625,1623,13097
|
|
20240729,140700,15048359175,1623,1624,1625,1623,18442
|
|
20240729,140600,15018414612,1624,1621,1624,1621,10668
|
|
20240729,140500,15001104143,1620,1620,1621,1620,3253
|
|
20240729,140400,14995834212,1619,1619,1620,1618,25427
|
|
20240729,140300,14954677408,1618,1620,1620,1618,16814
|
|
20240729,140200,14927454708,1620,1620,1621,1619,4135
|
|
20240729,140100,14920757406,1619,1619,1619,1618,6290
|
|
20240729,140000,14910574749,1619,1618,1619,1618,2314
|
|
20240729,135900,14906829190,1618,1619,1619,1618,4536
|
|
20240729,135800,14899486906,1621,1620,1621,1619,5509
|
|
20240729,135700,14890567247,1619,1621,1622,1619,28480
|
|
20240729,135600,14844418338,1621,1620,1621,1620,10920
|
|
20240729,135500,14826724461,1620,1622,1622,1620,5642
|
|
20240729,135400,14817578206,1621,1622,1622,1621,12779
|
|
20240729,135300,14796861135,1622,1622,1622,1622,2452
|
|
20240729,135200,14792883991,1622,1623,1623,1622,2521
|
|
20240729,135100,14788794821,1623,1623,1623,1622,3965
|
|
20240729,135000,14782362913,1623,1622,1623,1622,893
|
|
20240729,134900,14780914255,1622,1623,1623,1622,2576
|
|
20240729,134800,14776735939,1623,1623,1624,1622,4786
|
|
20240729,134700,14768970407,1622,1621,1624,1621,45500
|
|
20240729,134600,14695098676,1621,1622,1623,1621,4776
|
|
20240729,134500,14687353268,1622,1621,1622,1621,773
|
|
20240729,134400,14686100113,1620,1623,1624,1620,26539
|
|
20240729,134300,14643043406,1624,1624,1624,1623,13764
|
|
20240729,134200,14620691265,1623,1624,1624,1623,3482
|
|
20240729,134100,14615038792,1624,1624,1624,1624,6974
|
|
20240729,134000,14603713016,1625,1627,1627,1625,1201
|
|
20240729,133900,14601760238,1626,1627,1627,1626,1022
|
|
20240729,133800,14600097649,1627,1627,1628,1626,1393
|
|
20240729,133700,14597831161,1624,1621,1624,1621,4670
|
|
20240729,133600,14590253708,1620,1620,1621,1619,13645
|
|
20240729,133500,14568152441,1619,1621,1621,1619,8460
|
|
20240729,133400,14554445961,1620,1627,1627,1616,73091
|
|
20240729,133300,14435975366,1627,1627,1627,1626,8354
|
|
20240729,133200,14422386077,1627,1627,1627,1626,1367
|
|
20240729,133100,14420162171,1627,1629,1629,1627,4875
|
|
20240729,133000,14412227559,1629,1629,1629,1628,10394
|
|
20240729,132900,14395304699,1628,1628,1629,1628,382
|
|
20240729,132800,14394682462,1629,1630,1630,1628,2496
|
|
20240729,132700,14390616837,1630,1630,1631,1630,4512
|
|
20240729,132600,14383262265,1630,1630,1631,1630,8919
|
|
20240729,132500,14368724275,1629,1629,1630,1629,8279
|
|
20240729,132400,14355237184,1629,1631,1631,1629,8217
|
|
20240729,132300,14341843728,1631,1632,1633,1631,3000
|
|
20240729,132200,14336949773,1632,1632,1632,1629,26912
|
|
20240729,132100,14293075825,1633,1635,1635,1632,7911
|
|
20240729,132000,14280157910,1635,1636,1636,1631,611
|
|
20240729,131900,14279159266,1636,1635,1636,1631,11810
|
|
20240729,131800,14259865140,1635,1634,1635,1634,362
|
|
20240729,131700,14259273395,1634,1635,1636,1634,14894
|
|
20240729,131600,14234931086,1635,1629,1635,1629,31866
|
|
20240729,131500,14182869255,1630,1630,1630,1630,2386
|
|
20240729,131400,14178980075,1630,1631,1631,1630,4643
|
|
20240729,131300,14171410956,1630,1630,1632,1630,2450
|
|
20240729,131200,14167416084,1630,1631,1632,1629,3652
|
|
20240729,131100,14161461341,1625,1630,1631,1625,11201
|
|
20240729,131000,14143219519,1630,1630,1631,1629,14676
|
|
20240729,130900,14119300815,1630,1631,1631,1630,8195
|
|
20240729,130800,14105936843,1632,1631,1632,1631,3586
|
|
20240729,130700,14100087967,1632,1630,1632,1630,19076
|
|
20240729,130600,14068975587,1630,1629,1630,1627,597
|
|
20240729,130500,14068003198,1629,1625,1629,1624,3106
|
|
20240729,130400,14062957824,1624,1625,1625,1624,5
|
|
20240729,130300,14062949701,1624,1628,1628,1624,3543
|
|
20240729,130200,14057190594,1626,1627,1628,1626,10033
|
|
20240729,130100,14040863809,1627,1629,1629,1627,2423
|
|
20240729,130000,14036916905,1629,1629,1630,1629,599
|
|
20240729,125900,14035940871,1629,1634,1634,1629,871
|
|
20240729,125800,14034519748,1633,1632,1634,1632,17417
|
|
20240729,125700,14006081709,1632,1626,1632,1624,22570
|
|
20240729,125600,13969302434,1625,1623,1625,1622,9063
|
|
20240729,125500,13954582175,1622,1622,1624,1622,3306
|
|
20240729,125400,13949219808,1622,1622,1622,1621,5994
|
|
20240729,125300,13939502294,1622,1623,1623,1621,6448
|
|
20240729,125200,13929043038,1623,1623,1623,1621,22084
|
|
20240729,125100,13893227239,1624,1625,1626,1621,19822
|
|
20240729,125000,13861044411,1626,1628,1629,1626,23174
|
|
20240729,124900,13823333334,1629,1631,1631,1628,3277
|
|
20240729,124800,13817992071,1631,1631,1631,1628,3773
|
|
20240729,124700,13811841776,1632,1630,1632,1627,2099
|
|
20240729,124600,13808426227,1629,1628,1629,1627,22636
|
|
20240729,124500,13771574851,1628,1628,1628,1627,3434
|
|
20240729,124400,13765986853,1628,1628,1628,1627,2091
|
|
20240729,124300,13762583905,1627,1627,1628,1627,2471
|
|
20240729,124200,13758563576,1628,1628,1629,1627,6354
|
|
20240729,124100,13748220805,1628,1628,1631,1628,362
|
|
20240729,124000,13747630975,1628,1632,1632,1628,2329
|
|
20240729,123900,13743839050,1632,1629,1632,1628,3188
|
|
20240729,123800,13738644601,1629,1627,1629,1625,3593
|
|
20240729,123700,13732796403,1627,1625,1629,1625,7344
|
|
20240729,123600,13720859879,1625,1624,1625,1624,2984
|
|
20240729,123500,13716012732,1625,1625,1625,1624,747
|
|
20240729,123400,13714798863,1624,1625,1627,1624,22861
|
|
20240729,123300,13677670824,1624,1628,1628,1624,18896
|
|
20240729,123200,13646959032,1627,1629,1629,1627,12871
|
|
20240729,123100,13626008252,1628,1628,1628,1628,4467
|
|
20240729,123000,13618735976,1628,1628,1628,1627,3615
|
|
20240729,122900,13612853123,1627,1628,1628,1627,8752
|
|
20240729,122800,13598612549,1627,1626,1628,1626,16977
|
|
20240729,122700,13571002671,1625,1626,1628,1625,1985
|
|
20240729,122600,13567775470,1628,1626,1628,1625,13146
|
|
20240729,122500,13546399547,1627,1628,1628,1626,1185
|
|
20240729,122400,13544472064,1628,1627,1628,1626,2934
|
|
20240729,122300,13539698720,1627,1627,1627,1626,5197
|
|
20240729,122200,13531246021,1627,1627,1627,1626,19184
|
|
20240729,122100,13500048085,1626,1627,1627,1626,6869
|
|
20240729,122000,13488873525,1627,1630,1630,1627,36432
|
|
20240729,121900,13429580645,1630,1633,1633,1630,10573
|
|
20240729,121800,13412345917,1633,1633,1633,1630,14014
|
|
20240729,121700,13389490061,1633,1634,1635,1633,3547
|
|
20240729,121600,13383695019,1634,1636,1636,1634,7239
|
|
20240729,121500,13371865389,1636,1634,1636,1634,4764
|
|
20240729,121400,13364080879,1634,1635,1637,1634,6680
|
|
20240729,121300,13353156100,1635,1635,1635,1634,1501
|
|
20240729,121200,13350702007,1635,1634,1635,1633,7424
|
|
20240729,121100,13338570428,1633,1633,1634,1632,4767
|
|
20240729,121000,13330785914,1633,1633,1634,1631,2517
|
|
20240729,120900,13326676859,1631,1634,1634,1631,1674
|
|
20240729,120800,13323944558,1634,1630,1634,1630,7276
|
|
20240729,120700,13312079381,1631,1631,1631,1630,2854
|
|
20240729,120600,13307427030,1631,1630,1631,1630,14069
|
|
20240729,120500,13284493785,1630,1633,1633,1630,5644
|
|
20240729,120400,13275288386,1633,1634,1634,1633,2622
|
|
20240729,120300,13271004339,1634,1634,1634,1633,1133
|
|
20240729,120200,13269153118,1632,1633,1634,1632,11398
|
|
20240729,120100,13250546721,1633,1633,1634,1633,7300
|
|
20240729,120000,13238625810,1634,1635,1635,1633,1296
|
|
20240729,115900,13236509251,1635,1634,1635,1633,5612
|
|
20240729,115800,13227343247,1633,1633,1634,1633,6861
|
|
20240729,115700,13216137533,1633,1634,1634,1633,845
|
|
20240729,115600,13214757528,1634,1634,1635,1634,4457
|
|
20240729,115500,13207474789,1634,1634,1635,1634,463
|
|
20240729,115400,13206718177,1634,1635,1635,1634,5665
|
|
20240729,115300,13197455903,1635,1636,1636,1635,1147
|
|
20240729,115200,13195580518,1635,1635,1635,1635,1453
|
|
20240729,115100,13193204863,1635,1633,1635,1633,3421
|
|
20240729,115000,13187614675,1633,1632,1634,1632,13843
|
|
20240729,114900,13165022062,1632,1632,1632,1631,11474
|
|
20240729,114800,13146301642,1631,1628,1631,1628,1982
|
|
20240729,114700,13143072056,1628,1633,1633,1628,20485
|
|
20240729,114600,13109681996,1633,1635,1635,1633,15556
|
|
20240729,114500,13084263788,1635,1637,1637,1635,833
|
|
20240729,114400,13082901639,1637,1636,1637,1634,1581
|
|
20240729,114300,13080315711,1636,1636,1637,1633,1781
|
|
20240729,114200,13077403727,1632,1636,1636,1632,3559
|
|
20240729,114100,13071584734,1636,1636,1640,1628,21224
|
|
20240729,114000,13036915358,1637,1634,1637,1634,3543
|
|
20240729,113900,13031122289,1634,1632,1634,1630,29857
|
|
20240729,113800,12982392479,1632,1632,1633,1632,7030
|
|
20240729,113700,12970919479,1632,1632,1633,1631,9106
|
|
20240729,113600,12956057379,1632,1632,1632,1631,1251
|
|
20240729,113500,12954015934,1632,1633,1633,1632,23962
|
|
20240729,113400,12914902614,1633,1633,1634,1633,3614
|
|
20240729,113300,12909000639,1634,1634,1635,1633,3471
|
|
20240729,113200,12903329320,1634,1635,1636,1634,8380
|
|
20240729,113100,12889629164,1635,1635,1636,1635,1295
|
|
20240729,113000,12887511278,1636,1637,1637,1636,2591
|
|
20240729,112900,12883270827,1637,1635,1637,1634,9297
|
|
20240729,112800,12868071017,1635,1638,1638,1635,5976
|
|
20240729,112700,12858288962,1638,1640,1640,1636,5319
|
|
20240729,112600,12849569243,1640,1634,1640,1634,33388
|
|
20240729,112500,12794982193,1634,1634,1635,1634,1210
|
|
20240729,112400,12793004914,1635,1635,1635,1634,1757
|
|
20240729,112300,12790132420,1635,1634,1635,1634,5488
|
|
20240729,112200,12781164067,1634,1633,1635,1633,4691
|
|
20240729,112100,12773501573,1633,1633,1633,1632,2810
|
|
20240729,112000,12768914455,1633,1632,1633,1632,7325
|
|
20240729,111900,12756956041,1632,1632,1632,1631,5083
|
|
20240729,111800,12748663898,1632,1632,1632,1631,1215
|
|
20240729,111700,12746681019,1632,1631,1632,1630,4036
|
|
20240729,111600,12740098567,1631,1629,1631,1628,12134
|
|
20240729,111500,12720327094,1628,1628,1629,1628,6130
|
|
20240729,111400,12710347232,1628,1627,1628,1626,12186
|
|
20240729,111300,12690528525,1627,1628,1628,1627,3362
|
|
20240729,111200,12685057616,1628,1627,1628,1626,6943
|
|
20240729,111100,12673763699,1627,1628,1628,1626,10325
|
|
20240729,111000,12656962665,1628,1631,1632,1628,53064
|
|
20240729,110900,12570455334,1631,1627,1631,1627,15725
|
|
20240729,110800,12544815133,1631,1624,1631,1624,23494
|
|
20240729,110700,12506618292,1625,1631,1632,1624,11761
|
|
20240729,110600,12487480714,1632,1631,1632,1622,44237
|
|
20240729,110500,12415456055,1632,1635,1635,1631,19958
|
|
20240729,110400,12382878199,1634,1636,1636,1634,14685
|
|
20240729,110300,12358877213,1636,1634,1636,1634,8418
|
|
20240729,110200,12345109195,1634,1630,1634,1630,7039
|
|
20240729,110100,12333615817,1630,1631,1632,1629,69472
|
|
20240729,110000,12220349126,1630,1639,1639,1630,50872
|
|
20240729,105900,12137273949,1638,1641,1641,1638,14143
|
|
20240729,105800,12114082942,1640,1643,1645,1640,26451
|
|
20240729,105700,12070671043,1645,1647,1647,1643,24052
|
|
20240729,105600,12031111250,1647,1647,1650,1646,3936
|
|
20240729,105500,12024627964,1647,1650,1650,1647,5772
|
|
20240729,105400,12015114546,1650,1647,1652,1646,20532
|
|
20240729,105300,11981314007,1647,1647,1652,1645,8122
|
|
20240729,105200,11967945332,1647,1651,1652,1646,25132
|
|
20240729,105100,11926524336,1651,1657,1657,1651,8985
|
|
20240729,105000,11911666982,1657,1659,1659,1657,13170
|
|
20240729,104900,11889831642,1658,1658,1660,1658,23538
|
|
20240729,104800,11850786735,1659,1650,1659,1650,28855
|
|
20240729,104700,11803013129,1651,1650,1651,1650,4268
|
|
20240729,104600,11795969873,1650,1651,1651,1650,7543
|
|
20240729,104500,11783521959,1651,1652,1652,1651,2230
|
|
20240729,104400,11779838115,1652,1652,1653,1648,3511
|
|
20240729,104300,11774039947,1651,1646,1651,1645,10102
|
|
20240729,104200,11757409097,1646,1645,1646,1645,8882
|
|
20240729,104100,11742796826,1645,1646,1646,1645,8181
|
|
20240729,104000,11729332621,1645,1644,1646,1643,25963
|
|
20240729,103900,11686659207,1644,1652,1653,1644,20907
|
|
20240729,103800,11652154534,1652,1655,1655,1652,7604
|
|
20240729,103700,11639585730,1656,1655,1656,1651,18012
|
|
20240729,103600,11609785392,1654,1652,1655,1650,38766
|
|
20240729,103500,11545765291,1652,1650,1653,1650,16667
|
|
20240729,103400,11518250741,1650,1651,1651,1649,19828
|
|
20240729,103300,11485519608,1651,1644,1651,1643,21207
|
|
20240729,103200,11450600045,1644,1639,1644,1638,65449
|
|
20240729,103100,11343290668,1639,1643,1643,1639,24627
|
|
20240729,103000,11302895347,1641,1644,1645,1641,17851
|
|
20240729,102900,11273556056,1642,1642,1644,1639,20214
|
|
20240729,102800,11240375372,1641,1648,1648,1641,19245
|
|
20240729,102700,11208732623,1648,1650,1651,1647,38831
|
|
20240729,102600,11144710870,1651,1655,1655,1650,11692
|
|
20240729,102500,11125380871,1655,1657,1658,1655,3979
|
|
20240729,102400,11118788018,1657,1653,1657,1649,46892
|
|
20240729,102300,11041311295,1653,1653,1658,1651,15355
|
|
20240729,102200,11015921696,1653,1655,1657,1650,37806
|
|
20240729,102100,10953446522,1655,1653,1657,1651,39197
|
|
20240729,102000,10888634430,1653,1654,1654,1652,25423
|
|
20240729,101900,10846611991,1654,1649,1656,1649,34000
|
|
20240729,101800,10790438757,1650,1660,1669,1650,110082
|
|
20240729,101700,10607879409,1659,1649,1660,1649,136906
|
|
20240729,101600,10381014234,1649,1634,1650,1634,75579
|
|
20240729,101500,10257059842,1634,1631,1634,1630,28462
|
|
20240729,101400,10210640206,1630,1631,1632,1630,18545
|
|
20240729,101300,10180398749,1630,1625,1630,1625,10881
|
|
20240729,101200,10162672108,1625,1625,1627,1624,33231
|
|
20240729,101100,10108661758,1624,1627,1628,1624,34130
|
|
20240729,101000,10053179624,1626,1624,1628,1620,7418
|
|
20240729,100900,10041120779,1620,1625,1628,1620,16329
|
|
20240729,100800,10014626269,1625,1634,1636,1624,50661
|
|
20240729,100700,9931893205,1634,1628,1635,1628,87239
|
|
20240729,100600,9789602373,1628,1618,1628,1615,39000
|
|
20240729,100500,9726300881,1614,1611,1619,1611,17959
|
|
20240729,100400,9697315787,1611,1611,1619,1605,64480
|
|
20240729,100300,9593324336,1615,1609,1616,1606,40582
|
|
20240729,100200,9527923247,1609,1611,1615,1609,20442
|
|
20240729,100100,9494984844,1614,1616,1616,1612,19403
|
|
20240729,100000,9463655770,1616,1604,1627,1601,81465
|
|
20240729,095900,9332175986,1602,1609,1610,1601,34929
|
|
20240729,095800,9276120959,1609,1617,1617,1609,49207
|
|
20240729,095700,9196757089,1616,1618,1620,1615,34069
|
|
20240729,095600,9141662743,1620,1614,1620,1612,32039
|
|
20240729,095500,9089991826,1615,1623,1623,1610,56882
|
|
20240729,095400,8997958026,1623,1629,1629,1622,38796
|
|
20240729,095300,8934857767,1629,1620,1629,1620,50718
|
|
20240729,095200,8852574284,1620,1611,1623,1610,79729
|
|
20240729,095100,8723736669,1611,1609,1611,1609,23408
|
|
20240729,095000,8686051652,1609,1606,1609,1605,17608
|
|
20240729,094900,8657745670,1606,1604,1607,1604,14218
|
|
20240729,094800,8634911700,1605,1608,1608,1602,24607
|
|
20240729,094700,8595401255,1608,1601,1609,1601,23635
|
|
20240729,094600,8557433569,1601,1602,1605,1600,39217
|
|
20240729,094500,8494622194,1601,1597,1602,1596,25389
|
|
20240729,094400,8454039753,1597,1600,1600,1593,41372
|
|
20240729,094300,8388004111,1600,1602,1602,1598,44909
|
|
20240729,094200,8316150729,1601,1601,1604,1600,41288
|
|
20240729,094100,8250038430,1601,1602,1602,1600,26152
|
|
20240729,094000,8208165020,1602,1601,1604,1600,24733
|
|
20240729,093900,8168560471,1605,1604,1610,1600,61547
|
|
20240729,093800,8069645092,1605,1590,1607,1589,77360
|
|
20240729,093700,7946289694,1591,1594,1595,1591,40648
|
|
20240729,093600,7881550338,1594,1596,1598,1590,49684
|
|
20240729,093500,7802356771,1598,1601,1606,1595,165970
|
|
20240729,093400,7536822368,1601,1610,1610,1596,87696
|
|
20240729,093300,7396299491,1608,1599,1616,1597,127804
|
|
20240729,093200,7191004086,1599,1590,1600,1585,95188
|
|
20240729,093100,7039330886,1590,1583,1593,1582,71358
|
|
20240729,093000,6926097244,1583,1584,1588,1583,48563
|
|
20240729,092900,6849129093,1583,1584,1585,1581,42664
|
|
20240729,092800,6781614001,1583,1581,1586,1580,60407
|
|
20240729,092700,6685989509,1581,1580,1582,1579,28236
|
|
20240729,092600,6641359180,1580,1576,1583,1576,102041
|
|
20240729,092500,6480066984,1578,1566,1578,1564,82047
|
|
20240729,092400,6351140664,1565,1563,1567,1562,45763
|
|
20240729,092300,6279575945,1563,1566,1567,1561,26990
|
|
20240729,092200,6237370935,1562,1560,1565,1559,51883
|
|
20240729,092100,6156368069,1560,1555,1561,1555,70735
|
|
20240729,092000,6046286760,1555,1557,1559,1553,46057
|
|
20240729,091900,5974616125,1557,1560,1560,1553,80631
|
|
20240729,091800,5849060992,1560,1560,1562,1559,65624
|
|
20240729,091700,5746676958,1560,1569,1569,1559,65172
|
|
20240729,091600,5644914372,1569,1558,1572,1556,99635
|
|
20240729,091500,5489272596,1558,1552,1567,1548,105860
|
|
20240729,091400,5324477316,1552,1548,1552,1544,84417
|
|
20240729,091300,5193768957,1549,1533,1550,1533,153795
|
|
20240729,091200,4956791826,1533,1525,1534,1524,68969
|
|
20240729,091100,4851323054,1525,1517,1528,1516,61529
|
|
20240729,091000,4757847962,1516,1524,1530,1515,126290
|
|
20240729,090900,4566043854,1524,1515,1530,1515,145864
|
|
20240729,090800,4344147224,1515,1530,1530,1513,261174
|
|
20240729,090700,3947755041,1520,1523,1530,1517,237553
|
|
20240729,090600,3586579790,1523,1529,1535,1523,296555
|
|
20240729,090500,3132832406,1530,1535,1538,1526,158452
|
|
20240729,090400,2890361568,1532,1535,1546,1528,139560
|
|
20240729,090300,2676225631,1537,1520,1546,1515,307564
|
|
20240729,090200,2206072301,1517,1541,1541,1508,421148
|
|
20240729,090100,1563955250,1541,1538,1570,1535,244382
|
|
20240729,090000,1185438881,1539,1600,1603,1515,749697
|