589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184600,7021021279,1738,1738,1738,1738,90913
|
|
20240819,184500,7021021279,1738,1738,1738,1738,0
|
|
20240819,184400,7021021279,1738,1738,1738,1738,0
|
|
20240819,184300,7021021279,1738,1738,1738,1738,0
|
|
20240819,184200,7021021279,1738,1738,1738,1738,0
|
|
20240819,184100,7021021279,1738,1738,1738,1738,0
|
|
20240819,184000,7021021279,1738,1738,1738,1738,0
|
|
20240819,183900,7021021279,1738,1738,1738,1738,0
|
|
20240819,183800,7021021279,1738,1738,1738,1738,0
|
|
20240819,183700,7021021279,1738,1738,1738,1738,0
|
|
20240819,183600,7021021279,1738,1738,1738,1738,0
|
|
20240819,183500,7021021279,1738,1738,1738,1738,0
|
|
20240819,183400,7021021279,1738,1738,1738,1738,0
|
|
20240819,183300,7021021279,1738,1738,1738,1738,0
|
|
20240819,183200,7021021279,1738,1738,1738,1738,0
|
|
20240819,183100,7021021279,1738,1738,1738,1738,0
|
|
20240819,183000,7021021279,1738,1738,1738,1738,0
|
|
20240819,182900,7021021279,1738,1738,1738,1738,0
|
|
20240819,182800,7021021279,1738,1738,1738,1738,0
|
|
20240819,182700,7021021279,1738,1738,1738,1738,0
|
|
20240819,182600,7021021279,1738,1738,1738,1738,0
|
|
20240819,182500,7021021279,1738,1738,1738,1738,0
|
|
20240819,182400,7021021279,1738,1738,1738,1738,0
|
|
20240819,182300,7021021279,1738,1738,1738,1738,0
|
|
20240819,182200,7021021279,1738,1738,1738,1738,0
|
|
20240819,182100,7021021279,1738,1738,1738,1738,0
|
|
20240819,182000,7021021279,1738,1738,1738,1738,0
|
|
20240819,181900,7021021279,1738,1738,1738,1738,0
|
|
20240819,181800,7021021279,1738,1738,1738,1738,0
|
|
20240819,181700,7021021279,1738,1738,1738,1738,0
|
|
20240819,181600,7021021279,1738,1738,1738,1738,90913
|
|
20240819,181500,7021021279,1738,1738,1738,1738,0
|
|
20240819,181400,7021021279,1738,1738,1738,1738,0
|
|
20240819,181300,7021021279,1738,1738,1738,1738,0
|
|
20240819,181200,7021021279,1738,1738,1738,1738,0
|
|
20240819,181100,7021021279,1738,1738,1738,1738,0
|
|
20240819,181000,7021021279,1738,1738,1738,1738,0
|
|
20240819,180900,7021021279,1738,1738,1738,1738,0
|
|
20240819,180800,7021021279,1738,1738,1738,1738,0
|
|
20240819,180700,7021021279,1738,1738,1738,1738,0
|
|
20240819,180600,7021021279,1738,1738,1738,1738,0
|
|
20240819,180500,7021021279,1738,1738,1738,1738,0
|
|
20240819,180400,7021021279,1738,1738,1738,1738,0
|
|
20240819,180300,7021021279,1738,1738,1738,1738,0
|
|
20240819,180200,7021021279,1738,1738,1738,1738,0
|
|
20240819,180100,7021021279,1738,1738,1738,1738,0
|
|
20240819,180000,7021021279,1738,1738,1738,1738,0
|
|
20240819,175900,7021021279,1738,1738,1738,1738,0
|
|
20240819,175800,7021021279,1738,1738,1738,1738,0
|
|
20240819,175700,7021021279,1738,1738,1738,1738,0
|
|
20240819,175600,7021021279,1738,1738,1738,1738,0
|
|
20240819,175500,7021021279,1738,1738,1738,1738,0
|
|
20240819,175400,7021021279,1738,1738,1738,1738,0
|
|
20240819,175300,7021021279,1738,1738,1738,1738,0
|
|
20240819,175200,7021021279,1738,1738,1738,1738,0
|
|
20240819,175100,7021021279,1738,1738,1738,1738,0
|
|
20240819,175000,7021021279,1738,1738,1738,1738,0
|
|
20240819,174900,7021021279,1738,1738,1738,1738,0
|
|
20240819,174800,7021021279,1738,1738,1738,1738,0
|
|
20240819,174700,7021021279,1738,1738,1738,1738,0
|
|
20240819,174600,7021021279,1738,1738,1738,1738,90913
|
|
20240819,174500,7021021279,1738,1738,1738,1738,0
|
|
20240819,174400,7021021279,1738,1738,1738,1738,0
|
|
20240819,174300,7021021279,1738,1738,1738,1738,0
|
|
20240819,174200,7021021279,1738,1738,1738,1738,0
|
|
20240819,174100,7021021279,1738,1738,1738,1738,0
|
|
20240819,174000,7021021279,1738,1738,1738,1738,0
|
|
20240819,173900,7021021279,1738,1738,1738,1738,0
|
|
20240819,173800,7021021279,1738,1738,1738,1738,0
|
|
20240819,173700,7021021279,1738,1738,1738,1738,0
|
|
20240819,173600,7021021279,1738,1738,1738,1738,0
|
|
20240819,173500,7021021279,1738,1738,1738,1738,0
|
|
20240819,173400,7021021279,1738,1738,1738,1738,0
|
|
20240819,173300,7021021279,1738,1738,1738,1738,0
|
|
20240819,173200,7021021279,1738,1738,1738,1738,0
|
|
20240819,173100,7021021279,1738,1738,1738,1738,0
|
|
20240819,173000,7021021279,1738,1738,1738,1738,0
|
|
20240819,172900,7021021279,1738,1738,1738,1738,0
|
|
20240819,172800,7021021279,1738,1738,1738,1738,0
|
|
20240819,172700,7021021279,1738,1738,1738,1738,0
|
|
20240819,172600,7021021279,1738,1738,1738,1738,0
|
|
20240819,172500,7021021279,1738,1738,1738,1738,0
|
|
20240819,172400,7021021279,1738,1738,1738,1738,0
|
|
20240819,172300,7021021279,1738,1738,1738,1738,0
|
|
20240819,172200,7021021279,1738,1738,1738,1738,0
|
|
20240819,172100,7021021279,1738,1738,1738,1738,0
|
|
20240819,172000,7021021279,1738,1738,1738,1738,0
|
|
20240819,171900,7021021279,1738,1738,1738,1738,0
|
|
20240819,171800,7021021279,1738,1738,1738,1738,0
|
|
20240819,171700,7021021279,1738,1738,1738,1738,0
|
|
20240819,171600,7021021279,1738,1738,1738,1738,90913
|
|
20240819,171500,7021021279,1738,1738,1738,1738,0
|
|
20240819,171400,7021021279,1738,1738,1738,1738,0
|
|
20240819,171300,7021021279,1738,1738,1738,1738,0
|
|
20240819,171200,7021021279,1738,1738,1738,1738,0
|
|
20240819,171100,7021021279,1738,1738,1738,1738,0
|
|
20240819,171000,7021021279,1738,1738,1738,1738,0
|
|
20240819,170900,7021021279,1738,1738,1738,1738,0
|
|
20240819,170800,7021021279,1738,1738,1738,1738,0
|
|
20240819,170700,7021021279,1738,1738,1738,1738,0
|
|
20240819,170600,7021021279,1738,1738,1738,1738,0
|
|
20240819,170500,7021021279,1738,1738,1738,1738,0
|
|
20240819,170400,7021021279,1738,1738,1738,1738,0
|
|
20240819,170300,7021021279,1738,1738,1738,1738,0
|
|
20240819,170200,7021021279,1738,1738,1738,1738,0
|
|
20240819,170100,7021021279,1738,1738,1738,1738,0
|
|
20240819,170000,7021021279,1738,1738,1738,1738,0
|
|
20240819,165900,7021021279,1738,1738,1738,1738,0
|
|
20240819,165800,7021021279,1738,1738,1738,1738,0
|
|
20240819,165700,7021021279,1738,1738,1738,1738,0
|
|
20240819,165600,7021021279,1738,1738,1738,1738,0
|
|
20240819,165500,7021021279,1738,1738,1738,1738,0
|
|
20240819,165400,7021021279,1738,1738,1738,1738,0
|
|
20240819,165300,7021021279,1738,1738,1738,1738,0
|
|
20240819,165200,7021021279,1738,1738,1738,1738,0
|
|
20240819,165100,7021021279,1738,1738,1738,1738,0
|
|
20240819,165000,7021021279,1738,1738,1738,1738,0
|
|
20240819,164900,7021021279,1738,1738,1738,1738,0
|
|
20240819,164800,7021021279,1738,1738,1738,1738,0
|
|
20240819,164700,7021021279,1738,1738,1738,1738,0
|
|
20240819,164600,7021021279,1738,1738,1738,1738,90913
|
|
20240819,164500,7021021279,1738,1738,1738,1738,0
|
|
20240819,164400,7021021279,1738,1738,1738,1738,0
|
|
20240819,164300,7021021279,1738,1738,1738,1738,0
|
|
20240819,164200,7021021279,1738,1738,1738,1738,0
|
|
20240819,164100,7021021279,1738,1738,1738,1738,0
|
|
20240819,164000,7021021279,1738,1738,1738,1738,0
|
|
20240819,163900,7021021279,1738,1738,1738,1738,0
|
|
20240819,163800,7021021279,1738,1738,1738,1738,0
|
|
20240819,163700,7021021279,1738,1738,1738,1738,0
|
|
20240819,163600,7021021279,1738,1738,1738,1738,0
|
|
20240819,163500,7021021279,1738,1738,1738,1738,0
|
|
20240819,163400,7021021279,1738,1738,1738,1738,0
|
|
20240819,163300,7021021279,1738,1738,1738,1738,0
|
|
20240819,163200,7021021279,1738,1738,1738,1738,0
|
|
20240819,163100,7021021279,1738,1738,1738,1738,0
|
|
20240819,163000,7021021279,1738,1738,1738,1738,0
|
|
20240819,162900,7021021279,1738,1738,1738,1738,0
|
|
20240819,162800,7021021279,1738,1738,1738,1738,0
|
|
20240819,162700,7021021279,1738,1738,1738,1738,0
|
|
20240819,162600,7021021279,1738,1738,1738,1738,0
|
|
20240819,162500,7021021279,1738,1738,1738,1738,0
|
|
20240819,162400,7021021279,1738,1738,1738,1738,0
|
|
20240819,162300,7021021279,1738,1738,1738,1738,0
|
|
20240819,162200,7021021279,1738,1738,1738,1738,0
|
|
20240819,162100,7021021279,1738,1738,1738,1738,0
|
|
20240819,162000,7021021279,1738,1738,1738,1738,0
|
|
20240819,161900,7021021279,1738,1738,1738,1738,0
|
|
20240819,161800,7021021279,1738,1738,1738,1738,0
|
|
20240819,161700,7021021279,1738,1738,1738,1738,0
|
|
20240819,161600,7021021279,1738,1738,1738,1738,90913
|
|
20240819,161500,7021021279,1738,1738,1738,1738,0
|
|
20240819,161400,7021021279,1738,1738,1738,1738,0
|
|
20240819,161300,7021021279,1738,1738,1738,1738,0
|
|
20240819,161200,7021021279,1738,1738,1738,1738,0
|
|
20240819,161100,7021021279,1738,1738,1738,1738,0
|
|
20240819,161000,7021021279,1738,1738,1738,1738,0
|
|
20240819,160900,7021021279,1738,1738,1738,1738,0
|
|
20240819,160800,7021021279,1738,1738,1738,1738,0
|
|
20240819,160700,7021021279,1738,1738,1738,1738,0
|
|
20240819,160600,7021021279,1738,1738,1738,1738,0
|
|
20240819,160500,7021021279,1738,1738,1738,1738,0
|
|
20240819,160400,7021021279,1738,1738,1738,1738,0
|
|
20240819,160300,7021021279,1738,1738,1738,1738,0
|
|
20240819,160200,7021021279,1738,1738,1738,1738,0
|
|
20240819,160100,7021021279,1738,1738,1738,1738,0
|
|
20240819,160000,7021021279,1738,1738,1738,1738,0
|
|
20240819,155900,7021021279,1738,1738,1738,1738,0
|
|
20240819,155800,7021021279,1738,1738,1738,1738,0
|
|
20240819,155700,7021021279,1738,1738,1738,1738,0
|
|
20240819,155600,7021021279,1738,1738,1738,1738,0
|
|
20240819,155500,7021021279,1738,1738,1738,1738,0
|
|
20240819,155400,7021021279,1738,1738,1738,1738,0
|
|
20240819,155300,7021021279,1738,1738,1738,1738,0
|
|
20240819,155200,7021021279,1738,1738,1738,1738,0
|
|
20240819,155100,7021021279,1738,1738,1738,1738,0
|
|
20240819,155000,7021021279,1738,1738,1738,1738,0
|
|
20240819,154900,7021021279,1738,1738,1738,1738,0
|
|
20240819,154800,7021021279,1738,1738,1738,1738,0
|
|
20240819,154700,7021021279,1738,1738,1738,1738,0
|
|
20240819,154600,7021021279,1738,1738,1738,1738,90913
|
|
20240819,154500,7021021279,1738,1738,1738,1738,0
|
|
20240819,154400,7021021279,1738,1738,1738,1738,0
|
|
20240819,154300,7021021279,1738,1738,1738,1738,0
|
|
20240819,154200,7021021279,1738,1738,1738,1738,0
|
|
20240819,154100,7021021279,1738,1738,1738,1738,0
|
|
20240819,154000,7021021279,1738,1738,1738,1738,0
|
|
20240819,153900,7021021279,1738,1738,1738,1738,0
|
|
20240819,153800,7021021279,1738,1738,1738,1738,0
|
|
20240819,153700,7021021279,1738,1738,1738,1738,0
|
|
20240819,153600,7021021279,1738,1738,1738,1738,0
|
|
20240819,153500,7021021279,1738,1738,1738,1738,0
|
|
20240819,153400,7021021279,1738,1738,1738,1738,0
|
|
20240819,153300,7021021279,1738,1738,1738,1738,0
|
|
20240819,153200,7021021279,1738,1738,1738,1738,0
|
|
20240819,153100,7021021279,1738,1738,1738,1738,0
|
|
20240819,153000,7021021279,1738,1738,1738,1738,90913
|
|
20240819,152900,6863014485,1733,1733,1733,1733,0
|
|
20240819,152800,6863014485,1733,1733,1733,1733,0
|
|
20240819,152700,6863014485,1733,1733,1733,1733,0
|
|
20240819,152600,6863014485,1733,1733,1733,1733,0
|
|
20240819,152500,6863014485,1733,1733,1733,1733,0
|
|
20240819,152400,6863014485,1733,1733,1733,1733,0
|
|
20240819,152300,6863014485,1733,1733,1733,1733,0
|
|
20240819,152200,6863014485,1733,1733,1733,1733,0
|
|
20240819,152100,6863014485,1733,1733,1733,1733,0
|
|
20240819,152000,6863014485,1733,1733,1733,1733,0
|
|
20240819,151900,6863014485,1733,1747,1749,1731,41280
|
|
20240819,151800,6791265875,1747,1744,1747,1742,10784
|
|
20240819,151700,6772443855,1744,1742,1749,1741,7758
|
|
20240819,151600,6758922655,1742,1750,1752,1742,65454
|
|
20240819,151500,6644413692,1746,1762,1763,1746,26624
|
|
20240819,151400,6597676869,1761,1770,1770,1757,27441
|
|
20240819,151300,6549280507,1770,1772,1772,1767,12119
|
|
20240819,151200,6527837508,1772,1767,1773,1767,18737
|
|
20240819,151100,6494672896,1762,1773,1774,1760,30326
|
|
20240819,151000,6441163571,1773,1774,1778,1770,15742
|
|
20240819,150900,6413222834,1775,1777,1778,1762,46492
|
|
20240819,150800,6330836499,1778,1784,1786,1772,131490
|
|
20240819,150700,6096632341,1784,1759,1784,1758,113101
|
|
20240819,150600,5895651501,1758,1765,1777,1755,24340
|
|
20240819,150500,5852623138,1768,1760,1770,1760,35499
|
|
20240819,150400,5789827432,1759,1751,1759,1744,37075
|
|
20240819,150300,5724920971,1753,1764,1770,1741,83602
|
|
20240819,150200,5578116670,1761,1748,1765,1746,128941
|
|
20240819,150100,5352037287,1748,1744,1749,1744,30015
|
|
20240819,150000,5299590804,1742,1744,1744,1742,1847
|
|
20240819,145900,5296373085,1743,1740,1745,1740,8474
|
|
20240819,145800,5281607968,1740,1740,1740,1740,235
|
|
20240819,145700,5281199068,1742,1738,1742,1738,573
|
|
20240819,145600,5280202377,1738,1742,1742,1736,15292
|
|
20240819,145500,5253620745,1743,1745,1745,1741,5091
|
|
20240819,145400,5244745269,1746,1747,1747,1746,1067
|
|
20240819,145300,5242881987,1747,1745,1748,1745,3364
|
|
20240819,145200,5237008307,1745,1746,1746,1743,1681
|
|
20240819,145100,5234075068,1746,1748,1748,1746,901
|
|
20240819,145000,5232500688,1748,1747,1748,1745,6069
|
|
20240819,144900,5221897352,1745,1743,1745,1743,5856
|
|
20240819,144800,5211684869,1737,1740,1743,1736,10812
|
|
20240819,144700,5192852113,1740,1738,1740,1730,24065
|
|
20240819,144600,5151145640,1735,1736,1736,1735,10166
|
|
20240819,144500,5133506730,1736,1737,1739,1736,5758
|
|
20240819,144400,5123507750,1739,1738,1739,1738,4202
|
|
20240819,144300,5116204170,1737,1737,1737,1737,0
|
|
20240819,144200,5116204170,1737,1736,1740,1735,3787
|
|
20240819,144100,5109629067,1741,1737,1741,1736,10265
|
|
20240819,144000,5091801004,1737,1737,1742,1737,3407
|
|
20240819,143900,5085881461,1737,1739,1743,1737,3389
|
|
20240819,143800,5079987431,1744,1737,1744,1737,13063
|
|
20240819,143700,5057232334,1743,1735,1743,1735,401
|
|
20240819,143600,5056536323,1744,1738,1744,1733,5746
|
|
20240819,143500,5046564436,1737,1742,1747,1737,13758
|
|
20240819,143400,5022565122,1738,1747,1750,1738,33748
|
|
20240819,143300,4963545089,1747,1747,1750,1731,64502
|
|
20240819,143200,4850997575,1747,1736,1747,1736,40453
|
|
20240819,143100,4780507651,1736,1731,1737,1731,5177
|
|
20240819,143000,4771525572,1730,1729,1731,1722,8260
|
|
20240819,142900,4757237402,1730,1725,1730,1725,4741
|
|
20240819,142800,4749048906,1725,1721,1725,1721,162
|
|
20240819,142700,4748770093,1721,1724,1725,1721,6162
|
|
20240819,142600,4738157643,1721,1720,1721,1720,101
|
|
20240819,142500,4737983823,1720,1723,1723,1720,361
|
|
20240819,142400,4737362750,1723,1724,1724,1723,2208
|
|
20240819,142300,4733556459,1724,1720,1724,1720,2951
|
|
20240819,142200,4728480246,1720,1724,1724,1718,1756
|
|
20240819,142100,4725461865,1724,1724,1724,1724,152
|
|
20240819,142000,4725199817,1724,1723,1724,1722,2076
|
|
20240819,141900,4721621627,1720,1721,1723,1720,201
|
|
20240819,141800,4721275618,1721,1719,1721,1719,58
|
|
20240819,141700,4721175805,1719,1717,1719,1717,1187
|
|
20240819,141600,4719136585,1717,1717,1718,1717,338
|
|
20240819,141500,4718556013,1717,1712,1717,1711,5588
|
|
20240819,141400,4708971970,1712,1715,1715,1712,3512
|
|
20240819,141300,4702952513,1714,1719,1719,1714,2077
|
|
20240819,141200,4699390997,1719,1718,1719,1713,582
|
|
20240819,141100,4698392807,1718,1718,1718,1718,103
|
|
20240819,141000,4698215853,1718,1723,1723,1718,2235
|
|
20240819,140900,4694369492,1723,1723,1723,1723,103
|
|
20240819,140800,4694192023,1723,1721,1724,1721,1636
|
|
20240819,140700,4691372392,1720,1718,1720,1718,564
|
|
20240819,140600,4690403130,1718,1710,1718,1710,8056
|
|
20240819,140500,4676621565,1710,1714,1714,1705,1153
|
|
20240819,140400,4674650938,1714,1711,1714,1705,28713
|
|
20240819,140300,4625637192,1711,1715,1715,1711,5986
|
|
20240819,140200,4615385883,1714,1716,1718,1714,22561
|
|
20240819,140100,4576671957,1716,1720,1721,1716,17494
|
|
20240819,140000,4546609715,1720,1722,1722,1720,6620
|
|
20240819,135900,4535211912,1722,1727,1727,1722,3762
|
|
20240819,135800,4528727595,1724,1726,1727,1722,1156
|
|
20240819,135700,4526735950,1724,1725,1725,1724,120
|
|
20240819,135600,4526529025,1725,1724,1725,1724,16
|
|
20240819,135500,4526501436,1723,1723,1723,1723,0
|
|
20240819,135400,4526501436,1723,1723,1723,1723,616
|
|
20240819,135300,4525440068,1723,1722,1724,1722,596
|
|
20240819,135200,4524412920,1723,1724,1724,1723,450
|
|
20240819,135100,4523637398,1724,1722,1728,1722,2606
|
|
20240819,135000,4519145101,1722,1724,1724,1722,2689
|
|
20240819,134900,4514510639,1724,1724,1724,1724,0
|
|
20240819,134800,4514510639,1724,1724,1724,1724,1728
|
|
20240819,134700,4511531567,1724,1725,1725,1724,1310
|
|
20240819,134600,4509273117,1726,1723,1726,1721,6246
|
|
20240819,134500,4498517812,1723,1725,1725,1723,3461
|
|
20240819,134400,4492550595,1725,1725,1725,1725,2018
|
|
20240819,134300,4489069545,1725,1726,1726,1725,442
|
|
20240819,134200,4488306707,1726,1726,1727,1726,1373
|
|
20240819,134100,4485936781,1726,1729,1729,1726,3645
|
|
20240819,134000,4479640706,1730,1731,1731,1730,4761
|
|
20240819,133900,4471402866,1733,1734,1734,1732,4200
|
|
20240819,133800,4464125603,1734,1733,1734,1733,479
|
|
20240819,133700,4463295346,1733,1733,1735,1732,283
|
|
20240819,133600,4462804781,1732,1735,1735,1732,4368
|
|
20240819,133500,4455226331,1735,1735,1735,1735,149
|
|
20240819,133400,4454967816,1730,1735,1735,1730,5832
|
|
20240819,133300,4444851100,1728,1735,1735,1728,906
|
|
20240819,133200,4443285485,1735,1734,1735,1734,288
|
|
20240819,133100,4442785806,1735,1730,1735,1730,1862
|
|
20240819,133000,4439564526,1735,1732,1735,1732,1123
|
|
20240819,132900,4437617330,1734,1728,1734,1728,7888
|
|
20240819,132800,4423972899,1728,1726,1728,1726,3101
|
|
20240819,132700,4418616574,1726,1727,1727,1725,1926
|
|
20240819,132600,4415292433,1727,1727,1728,1727,508
|
|
20240819,132500,4414414916,1727,1726,1727,1726,135
|
|
20240819,132400,4414181871,1726,1725,1726,1725,910
|
|
20240819,132300,4412612111,1725,1725,1725,1725,158
|
|
20240819,132200,4412339561,1727,1727,1730,1727,455
|
|
20240819,132100,4411553758,1725,1725,1725,1725,250
|
|
20240819,132000,4411122508,1730,1723,1730,1723,1161
|
|
20240819,131900,4409121599,1723,1725,1725,1721,7127
|
|
20240819,131800,4396840941,1725,1725,1725,1724,886
|
|
20240819,131700,4395312592,1730,1726,1730,1725,3353
|
|
20240819,131600,4389525421,1727,1729,1729,1727,3192
|
|
20240819,131500,4384008423,1730,1735,1735,1730,1444
|
|
20240819,131400,4381508825,1734,1729,1734,1729,2503
|
|
20240819,131300,4377176338,1729,1725,1729,1724,2398
|
|
20240819,131200,4373040751,1725,1729,1729,1725,8974
|
|
20240819,131100,4357546829,1729,1730,1730,1728,3032
|
|
20240819,131000,4352305418,1729,1730,1730,1729,1137
|
|
20240819,130900,4350338881,1730,1730,1732,1730,1726
|
|
20240819,130800,4347352306,1730,1732,1732,1729,8531
|
|
20240819,130700,4332591766,1733,1732,1735,1732,1168
|
|
20240819,130600,4330568436,1735,1736,1737,1733,3207
|
|
20240819,130500,4325007888,1734,1736,1736,1734,1748
|
|
20240819,130400,4321976022,1735,1736,1737,1735,3007
|
|
20240819,130300,4316758127,1736,1736,1737,1736,1937
|
|
20240819,130200,4313395198,1737,1738,1740,1737,402
|
|
20240819,130100,4312696868,1740,1738,1740,1736,5285
|
|
20240819,130000,4303504548,1738,1740,1740,1736,2708
|
|
20240819,125900,4298797456,1741,1740,1741,1735,11245
|
|
20240819,125800,4279259820,1740,1741,1741,1737,6309
|
|
20240819,125700,4268284080,1741,1739,1741,1737,6857
|
|
20240819,125600,4256359796,1738,1738,1738,1735,8755
|
|
20240819,125500,4241145636,1738,1738,1738,1732,1531
|
|
20240819,125400,4238493628,1738,1735,1738,1730,5431
|
|
20240819,125300,4229083452,1735,1737,1742,1735,1948
|
|
20240819,125200,4225698791,1737,1742,1743,1737,13112
|
|
20240819,125100,4202900861,1743,1743,1743,1743,755
|
|
20240819,125000,4201584896,1745,1743,1746,1742,46839
|
|
20240819,124900,4119944124,1742,1743,1744,1737,7040
|
|
20240819,124800,4107701421,1745,1742,1745,1740,22900
|
|
20240819,124700,4067771239,1742,1737,1742,1735,6776
|
|
20240819,124600,4055985696,1734,1724,1737,1724,23678
|
|
20240819,124500,4014950295,1725,1723,1725,1723,2889
|
|
20240819,124400,4009971273,1723,1722,1723,1722,6996
|
|
20240819,124300,3997924156,1722,1721,1722,1721,5620
|
|
20240819,124200,3988246632,1722,1725,1725,1722,6227
|
|
20240819,124100,3977523605,1725,1729,1729,1725,57
|
|
20240819,124000,3977425276,1729,1729,1729,1721,1083
|
|
20240819,123900,3975559138,1722,1730,1730,1722,1955
|
|
20240819,123800,3972177968,1730,1722,1730,1722,1059
|
|
20240819,123700,3970354362,1731,1727,1735,1721,18374
|
|
20240819,123600,3938588308,1727,1725,1727,1725,1762
|
|
20240819,123500,3935547701,1725,1725,1725,1725,586
|
|
20240819,123400,3934536851,1725,1725,1725,1721,4364
|
|
20240819,123300,3927010403,1727,1727,1727,1727,59
|
|
20240819,123200,3926908510,1728,1723,1730,1719,1957
|
|
20240819,123100,3923529731,1723,1720,1724,1720,6432
|
|
20240819,123000,3912444976,1721,1717,1721,1717,2125
|
|
20240819,122900,3908787976,1716,1716,1716,1716,1
|
|
20240819,122800,3908786260,1716,1718,1718,1715,4770
|
|
20240819,122700,3900599391,1719,1719,1719,1719,372
|
|
20240819,122600,3899959923,1719,1716,1719,1716,2982
|
|
20240819,122500,3894842726,1716,1717,1718,1716,4331
|
|
20240819,122400,3887406388,1720,1723,1723,1720,1484
|
|
20240819,122300,3884853900,1723,1724,1725,1716,3086
|
|
20240819,122200,3879542365,1715,1719,1721,1714,10555
|
|
20240819,122100,3861438037,1719,1730,1730,1719,4633
|
|
20240819,122000,3853466260,1731,1731,1731,1721,5989
|
|
20240819,121900,3843104793,1731,1732,1732,1730,11270
|
|
20240819,121800,3823606046,1730,1733,1735,1728,6584
|
|
20240819,121700,3812187239,1733,1743,1743,1733,36872
|
|
20240819,121600,3748170869,1744,1735,1745,1735,56973
|
|
20240819,121500,3649061339,1735,1719,1736,1719,55865
|
|
20240819,121400,3552376405,1715,1715,1718,1714,850
|
|
20240819,121300,3550918840,1715,1716,1716,1715,2371
|
|
20240819,121200,3546852375,1714,1715,1718,1714,5954
|
|
20240819,121100,3536631938,1714,1716,1716,1714,1303
|
|
20240819,121000,3534398292,1714,1717,1717,1714,772
|
|
20240819,120900,3533073358,1718,1717,1718,1717,2207
|
|
20240819,120800,3529281746,1718,1720,1720,1718,4183
|
|
20240819,120700,3522090410,1720,1720,1726,1720,716
|
|
20240819,120600,3520857765,1720,1722,1722,1720,1007
|
|
20240819,120500,3519125305,1726,1721,1727,1721,1312
|
|
20240819,120400,3516860968,1720,1716,1731,1716,52477
|
|
20240819,120300,3426112629,1716,1715,1716,1705,7458
|
|
20240819,120200,3413319895,1715,1706,1715,1704,6230
|
|
20240819,120100,3402668439,1705,1710,1710,1705,5453
|
|
20240819,120000,3393362061,1710,1707,1711,1707,1046
|
|
20240819,115900,3391572913,1710,1710,1710,1710,3493
|
|
20240819,115800,3385599883,1710,1707,1710,1707,706
|
|
20240819,115700,3384393813,1706,1710,1711,1706,845
|
|
20240819,115600,3382948910,1710,1701,1711,1700,16965
|
|
20240819,115500,3354017736,1701,1706,1706,1700,15404
|
|
20240819,115400,3327773096,1707,1709,1709,1706,3689
|
|
20240819,115300,3321474677,1710,1709,1710,1707,4332
|
|
20240819,115200,3314075074,1710,1715,1715,1708,2097
|
|
20240819,115100,3310487237,1716,1709,1717,1708,8120
|
|
20240819,115000,3296609853,1718,1710,1719,1709,6330
|
|
20240819,114900,3285785087,1710,1718,1718,1709,41126
|
|
20240819,114800,3215356219,1717,1722,1722,1717,34996
|
|
20240819,114700,3155157425,1722,1724,1726,1722,5148
|
|
20240819,114600,3146283567,1724,1724,1724,1721,9762
|
|
20240819,114500,3129462967,1721,1724,1724,1721,951
|
|
20240819,114400,3127826251,1726,1722,1726,1721,5068
|
|
20240819,114300,3119099536,1722,1725,1729,1722,3432
|
|
20240819,114200,3113182801,1724,1733,1733,1722,15833
|
|
20240819,114100,3085882471,1726,1727,1733,1726,5396
|
|
20240819,114000,3076556106,1733,1733,1733,1723,916
|
|
20240819,113900,3074974618,1722,1734,1734,1722,5352
|
|
20240819,113800,3065718111,1734,1733,1734,1730,6924
|
|
20240819,113700,3053720342,1733,1725,1733,1724,19118
|
|
20240819,113600,3020647624,1725,1724,1728,1724,3198
|
|
20240819,113500,3015129134,1724,1728,1728,1723,5879
|
|
20240819,113400,3004990042,1724,1729,1731,1724,9734
|
|
20240819,113300,2988169163,1728,1726,1728,1725,6363
|
|
20240819,113200,2977186409,1726,1733,1733,1726,12203
|
|
20240819,113100,2956087108,1731,1726,1734,1726,18093
|
|
20240819,113000,2924741461,1727,1730,1730,1724,14705
|
|
20240819,112900,2899365584,1730,1725,1730,1723,8475
|
|
20240819,112800,2884741297,1725,1730,1730,1720,27425
|
|
20240819,112700,2837467000,1729,1731,1735,1725,20965
|
|
20240819,112600,2801148290,1731,1722,1731,1722,33254
|
|
20240819,112500,2743664665,1726,1723,1729,1721,17624
|
|
20240819,112400,2713262015,1721,1720,1726,1717,17361
|
|
20240819,112300,2683376595,1720,1725,1727,1718,33176
|
|
20240819,112200,2626241039,1725,1723,1730,1722,90338
|
|
20240819,112100,2470222731,1723,1717,1724,1715,34166
|
|
20240819,112000,2411430864,1715,1718,1721,1710,28287
|
|
20240819,111900,2362815651,1718,1706,1719,1702,53472
|
|
20240819,111800,2271317947,1703,1709,1709,1700,7750
|
|
20240819,111700,2258098656,1708,1707,1715,1707,32626
|
|
20240819,111600,2202284356,1709,1695,1709,1694,16037
|
|
20240819,111500,2174988757,1694,1704,1704,1693,20471
|
|
20240819,111400,2140242680,1704,1698,1704,1698,26031
|
|
20240819,111300,2095964728,1698,1697,1698,1694,3351
|
|
20240819,111200,2090279744,1696,1693,1696,1691,11947
|
|
20240819,111100,2070036506,1694,1688,1695,1688,14553
|
|
20240819,111000,2045386231,1687,1691,1691,1687,8982
|
|
20240819,110900,2030206523,1691,1686,1691,1686,6298
|
|
20240819,110800,2019565676,1683,1688,1689,1683,5387
|
|
20240819,110700,2010484942,1685,1688,1689,1685,3128
|
|
20240819,110600,2005203594,1687,1691,1692,1678,20455
|
|
20240819,110500,1970688764,1692,1684,1693,1684,65902
|
|
20240819,110400,1859488347,1683,1683,1684,1681,19987
|
|
20240819,110300,1825854367,1683,1682,1683,1677,10935
|
|
20240819,110200,1807482192,1682,1672,1683,1672,29625
|
|
20240819,110100,1757764827,1673,1668,1673,1668,5068
|
|
20240819,110000,1749290722,1672,1676,1676,1669,8502
|
|
20240819,105900,1735082927,1677,1670,1679,1668,30527
|
|
20240819,105800,1683917402,1675,1664,1677,1663,5499
|
|
20240819,105700,1674739550,1664,1675,1675,1663,6411
|
|
20240819,105600,1664028199,1676,1672,1680,1662,31515
|
|
20240819,105500,1611288812,1672,1664,1672,1661,8034
|
|
20240819,105400,1597920336,1675,1661,1683,1661,46188
|
|
20240819,105300,1520796792,1659,1659,1662,1650,15544
|
|
20240819,105200,1495002617,1659,1653,1660,1650,8191
|
|
20240819,105100,1481413201,1650,1647,1650,1646,51304
|
|
20240819,105000,1396764771,1648,1645,1648,1645,32
|
|
20240819,104900,1396712038,1648,1645,1648,1645,926
|
|
20240819,104800,1395188762,1650,1645,1650,1645,18
|
|
20240819,104700,1395159072,1651,1651,1651,1651,36
|
|
20240819,104600,1395099636,1645,1655,1655,1645,4955
|
|
20240819,104500,1386910811,1655,1656,1656,1655,1719
|
|
20240819,104400,1384065863,1655,1652,1656,1652,3725
|
|
20240819,104300,1377907026,1652,1650,1652,1643,6616
|
|
20240819,104200,1366997102,1642,1642,1650,1642,441
|
|
20240819,104100,1366272924,1651,1647,1651,1641,1162
|
|
20240819,104000,1364358742,1640,1643,1643,1640,24619
|
|
20240819,103900,1323962789,1643,1652,1652,1643,1037
|
|
20240819,103800,1322255393,1652,1644,1655,1641,11622
|
|
20240819,103700,1303094837,1644,1643,1645,1642,4043
|
|
20240819,103600,1296450188,1643,1640,1643,1640,5710
|
|
20240819,103500,1287075242,1639,1640,1640,1639,1212
|
|
20240819,103400,1285088662,1639,1638,1639,1638,2554
|
|
20240819,103300,1280904756,1639,1637,1639,1637,5415
|
|
20240819,103200,1272034104,1636,1622,1636,1622,4387
|
|
20240819,103100,1264884573,1628,1626,1628,1620,10
|
|
20240819,103000,1264868350,1626,1623,1626,1619,673
|
|
20240819,102900,1263774856,1623,1619,1623,1619,964
|
|
20240819,102800,1262212140,1619,1619,1619,1619,2
|
|
20240819,102700,1262208902,1619,1619,1619,1619,1200
|
|
20240819,102600,1260266102,1619,1619,1619,1619,920
|
|
20240819,102500,1258776622,1619,1618,1619,1618,4842
|
|
20240819,102400,1250941699,1618,1619,1622,1618,12519
|
|
20240819,102300,1230677153,1619,1620,1622,1619,3745
|
|
20240819,102200,1224612570,1620,1620,1620,1620,2674
|
|
20240819,102100,1220280690,1623,1619,1623,1619,1316
|
|
20240819,102000,1218148037,1619,1619,1625,1619,5989
|
|
20240819,101900,1208431994,1623,1620,1625,1620,921
|
|
20240819,101800,1206939877,1625,1620,1626,1619,600
|
|
20240819,101700,1205967648,1626,1627,1627,1619,26780
|
|
20240819,101600,1162581748,1627,1621,1627,1621,1054
|
|
20240819,101500,1160867136,1627,1627,1627,1627,40
|
|
20240819,101400,1160802056,1620,1628,1628,1620,29281
|
|
20240819,101300,1113308167,1628,1628,1628,1628,140
|
|
20240819,101200,1113080247,1628,1629,1629,1628,6311
|
|
20240819,101100,1102805809,1629,1629,1630,1629,1584
|
|
20240819,101000,1100225472,1629,1630,1630,1629,173
|
|
20240819,100900,1099943598,1630,1630,1630,1630,0
|
|
20240819,100800,1099943598,1630,1630,1630,1630,878
|
|
20240819,100700,1098512458,1630,1630,1630,1630,8
|
|
20240819,100600,1098499418,1630,1630,1630,1629,145
|
|
20240819,100500,1098263181,1630,1630,1630,1630,410
|
|
20240819,100400,1097594881,1630,1632,1632,1630,9501
|
|
20240819,100300,1082108249,1632,1629,1632,1629,202
|
|
20240819,100200,1081778989,1629,1629,1629,1629,163
|
|
20240819,100100,1081513462,1632,1631,1632,1629,11580
|
|
20240819,100000,1062647445,1631,1629,1631,1629,193
|
|
20240819,095900,1062333046,1629,1622,1632,1622,665
|
|
20240819,095800,1061251016,1622,1632,1632,1621,582
|
|
20240819,095700,1060306921,1632,1625,1632,1622,4632
|
|
20240819,095600,1052788289,1625,1621,1625,1620,2424
|
|
20240819,095500,1048860241,1621,1623,1625,1621,2770
|
|
20240819,095400,1044367366,1623,1625,1625,1623,7770
|
|
20240819,095300,1031747197,1625,1627,1627,1625,20035
|
|
20240819,095200,999177738,1628,1630,1630,1627,3137
|
|
20240819,095100,994070576,1630,1632,1633,1630,10994
|
|
20240819,095000,976136285,1633,1639,1639,1633,6030
|
|
20240819,094900,966276881,1639,1639,1639,1639,226
|
|
20240819,094800,965906467,1640,1642,1642,1640,439
|
|
20240819,094700,965185899,1642,1636,1643,1636,205
|
|
20240819,094600,964849312,1644,1636,1644,1635,2111
|
|
20240819,094500,961397000,1644,1644,1644,1644,742
|
|
20240819,094400,960177152,1636,1641,1641,1636,5991
|
|
20240819,094300,950367991,1644,1644,1644,1644,1346
|
|
20240819,094200,948155167,1644,1642,1644,1642,4010
|
|
20240819,094100,941563782,1644,1644,1644,1644,4373
|
|
20240819,094000,934374570,1644,1644,1645,1644,3111
|
|
20240819,093900,929258203,1635,1644,1644,1635,4086
|
|
20240819,093800,922541143,1645,1644,1645,1642,1106
|
|
20240819,093700,920723076,1641,1639,1641,1639,908
|
|
20240819,093600,919234184,1640,1638,1640,1634,5075
|
|
20240819,093500,910913612,1638,1639,1639,1638,1521
|
|
20240819,093400,908420714,1639,1634,1639,1634,3019
|
|
20240819,093300,903487578,1634,1634,1634,1634,322
|
|
20240819,093200,902961430,1634,1628,1634,1628,4374
|
|
20240819,093100,895816776,1634,1634,1634,1634,1
|
|
20240819,093000,895815142,1634,1633,1634,1625,28817
|
|
20240819,092900,848901599,1634,1628,1634,1626,7063
|
|
20240819,092800,837416869,1626,1634,1634,1625,15500
|
|
20240819,092700,812207840,1626,1637,1637,1626,70258
|
|
20240819,092600,697615879,1637,1639,1639,1637,2135
|
|
20240819,092500,694120882,1642,1640,1642,1637,14135
|
|
20240819,092400,670977256,1644,1643,1644,1643,206
|
|
20240819,092300,670638593,1644,1640,1646,1638,19273
|
|
20240819,092200,639048468,1646,1646,1646,1641,2665
|
|
20240819,092100,634675175,1646,1646,1646,1639,78
|
|
20240819,092000,634547277,1646,1638,1650,1638,8345
|
|
20240819,091900,620876247,1638,1650,1650,1638,6984
|
|
20240819,091800,609421576,1650,1640,1650,1640,12908
|
|
20240819,091700,588247230,1651,1642,1651,1640,12350
|
|
20240819,091600,567966972,1640,1641,1648,1638,32247
|
|
20240819,091500,515101088,1639,1651,1651,1639,6692
|
|
20240819,091400,504125735,1652,1655,1655,1632,32178
|
|
20240819,091300,451040261,1656,1660,1662,1656,27624
|
|
20240819,091200,405228183,1660,1663,1663,1660,11971
|
|
20240819,091100,385332310,1663,1662,1664,1659,5861
|
|
20240819,091000,375592486,1662,1656,1664,1656,33155
|
|
20240819,090900,320525392,1656,1654,1658,1653,18364
|
|
20240819,090800,290138750,1653,1645,1656,1645,29670
|
|
20240819,090700,241201552,1646,1638,1646,1632,13574
|
|
20240819,090600,218975880,1638,1637,1638,1637,340
|
|
20240819,090500,218419241,1637,1637,1638,1630,22753
|
|
20240819,090400,181194535,1637,1642,1642,1637,1030
|
|
20240819,090300,179506718,1642,1633,1646,1632,11895
|
|
20240819,090200,160074229,1634,1640,1644,1633,8224
|
|
20240819,090100,146610335,1640,1629,1652,1627,38947
|
|
20240819,090000,82677120,1629,1629,1630,1627,50744
|