639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,193600,8150536954,1655,1655,1655,1655,42861
|
|
20240613,193500,8150536954,1655,1655,1655,1655,0
|
|
20240613,193400,8150536954,1655,1655,1655,1655,0
|
|
20240613,193300,8150536954,1655,1655,1655,1655,0
|
|
20240613,193200,8150536954,1655,1655,1655,1655,0
|
|
20240613,193100,8150536954,1655,1655,1655,1655,0
|
|
20240613,193000,8150536954,1655,1655,1655,1655,0
|
|
20240613,192900,8150536954,1655,1655,1655,1655,0
|
|
20240613,192800,8150536954,1655,1655,1655,1655,0
|
|
20240613,192700,8150536954,1655,1655,1655,1655,0
|
|
20240613,192600,8150536954,1655,1655,1655,1655,0
|
|
20240613,192500,8150536954,1655,1655,1655,1655,0
|
|
20240613,192400,8150536954,1655,1655,1655,1655,0
|
|
20240613,192300,8150536954,1655,1655,1655,1655,0
|
|
20240613,192200,8150536954,1655,1655,1655,1655,0
|
|
20240613,192100,8150536954,1655,1655,1655,1655,0
|
|
20240613,192000,8150536954,1655,1655,1655,1655,0
|
|
20240613,191900,8150536954,1655,1655,1655,1655,0
|
|
20240613,191800,8150536954,1655,1655,1655,1655,0
|
|
20240613,191700,8150536954,1655,1655,1655,1655,0
|
|
20240613,191600,8150536954,1655,1655,1655,1655,0
|
|
20240613,191500,8150536954,1655,1655,1655,1655,0
|
|
20240613,191400,8150536954,1655,1655,1655,1655,0
|
|
20240613,191300,8150536954,1655,1655,1655,1655,0
|
|
20240613,191200,8150536954,1655,1655,1655,1655,0
|
|
20240613,191100,8150536954,1655,1655,1655,1655,0
|
|
20240613,191000,8150536954,1655,1655,1655,1655,0
|
|
20240613,190900,8150536954,1655,1655,1655,1655,0
|
|
20240613,190800,8150536954,1655,1655,1655,1655,0
|
|
20240613,190700,8150536954,1655,1655,1655,1655,0
|
|
20240613,190600,8150536954,1655,1655,1655,1655,42861
|
|
20240613,190500,8150536954,1655,1655,1655,1655,0
|
|
20240613,190400,8150536954,1655,1655,1655,1655,0
|
|
20240613,190300,8150536954,1655,1655,1655,1655,0
|
|
20240613,190200,8150536954,1655,1655,1655,1655,0
|
|
20240613,190100,8150536954,1655,1655,1655,1655,0
|
|
20240613,190000,8150536954,1655,1655,1655,1655,0
|
|
20240613,185900,8150536954,1655,1655,1655,1655,0
|
|
20240613,185800,8150536954,1655,1655,1655,1655,0
|
|
20240613,185700,8150536954,1655,1655,1655,1655,0
|
|
20240613,185600,8150536954,1655,1655,1655,1655,0
|
|
20240613,185500,8150536954,1655,1655,1655,1655,0
|
|
20240613,185400,8150536954,1655,1655,1655,1655,0
|
|
20240613,185300,8150536954,1655,1655,1655,1655,0
|
|
20240613,185200,8150536954,1655,1655,1655,1655,0
|
|
20240613,185100,8150536954,1655,1655,1655,1655,0
|
|
20240613,185000,8150536954,1655,1655,1655,1655,0
|
|
20240613,184900,8150536954,1655,1655,1655,1655,0
|
|
20240613,184800,8150536954,1655,1655,1655,1655,0
|
|
20240613,184700,8150536954,1655,1655,1655,1655,0
|
|
20240613,184600,8150536954,1655,1655,1655,1655,0
|
|
20240613,184500,8150536954,1655,1655,1655,1655,0
|
|
20240613,184400,8150536954,1655,1655,1655,1655,0
|
|
20240613,184300,8150536954,1655,1655,1655,1655,0
|
|
20240613,184200,8150536954,1655,1655,1655,1655,0
|
|
20240613,184100,8150536954,1655,1655,1655,1655,0
|
|
20240613,184000,8150536954,1655,1655,1655,1655,0
|
|
20240613,183900,8150536954,1655,1655,1655,1655,0
|
|
20240613,183800,8150536954,1655,1655,1655,1655,0
|
|
20240613,183700,8150536954,1655,1655,1655,1655,0
|
|
20240613,183600,8150536954,1655,1655,1655,1655,42861
|
|
20240613,183500,8150536954,1655,1655,1655,1655,0
|
|
20240613,183400,8150536954,1655,1655,1655,1655,0
|
|
20240613,183300,8150536954,1655,1655,1655,1655,0
|
|
20240613,183200,8150536954,1655,1655,1655,1655,0
|
|
20240613,183100,8150536954,1655,1655,1655,1655,0
|
|
20240613,183000,8150536954,1655,1655,1655,1655,0
|
|
20240613,182900,8150536954,1655,1655,1655,1655,0
|
|
20240613,182800,8150536954,1655,1655,1655,1655,0
|
|
20240613,182700,8150536954,1655,1655,1655,1655,0
|
|
20240613,182600,8150536954,1655,1655,1655,1655,0
|
|
20240613,182500,8150536954,1655,1655,1655,1655,0
|
|
20240613,182400,8150536954,1655,1655,1655,1655,0
|
|
20240613,182300,8150536954,1655,1655,1655,1655,0
|
|
20240613,182200,8150536954,1655,1655,1655,1655,0
|
|
20240613,182100,8150536954,1655,1655,1655,1655,0
|
|
20240613,182000,8150536954,1655,1655,1655,1655,0
|
|
20240613,181900,8150536954,1655,1655,1655,1655,0
|
|
20240613,181800,8150536954,1655,1655,1655,1655,0
|
|
20240613,181700,8150536954,1655,1655,1655,1655,0
|
|
20240613,181600,8150536954,1655,1655,1655,1655,0
|
|
20240613,181500,8150536954,1655,1655,1655,1655,0
|
|
20240613,181400,8150536954,1655,1655,1655,1655,0
|
|
20240613,181300,8150536954,1655,1655,1655,1655,0
|
|
20240613,181200,8150536954,1655,1655,1655,1655,0
|
|
20240613,181100,8150536954,1655,1655,1655,1655,0
|
|
20240613,181000,8150536954,1655,1655,1655,1655,0
|
|
20240613,180900,8150536954,1655,1655,1655,1655,0
|
|
20240613,180800,8150536954,1655,1655,1655,1655,0
|
|
20240613,180700,8150536954,1655,1655,1655,1655,0
|
|
20240613,180600,8150536954,1655,1655,1655,1655,42861
|
|
20240613,180500,8150536954,1655,1655,1655,1655,0
|
|
20240613,180400,8150536954,1655,1655,1655,1655,0
|
|
20240613,180300,8150536954,1655,1655,1655,1655,0
|
|
20240613,180200,8150536954,1655,1655,1655,1655,0
|
|
20240613,180100,8150536954,1655,1655,1655,1655,0
|
|
20240613,180000,8150536954,1655,1655,1655,1655,0
|
|
20240613,175900,8150536954,1655,1655,1655,1655,0
|
|
20240613,175800,8150536954,1655,1655,1655,1655,0
|
|
20240613,175700,8150536954,1655,1655,1655,1655,0
|
|
20240613,175600,8150536954,1655,1655,1655,1655,0
|
|
20240613,175500,8150536954,1655,1655,1655,1655,0
|
|
20240613,175400,8150536954,1655,1655,1655,1655,0
|
|
20240613,175300,8150536954,1655,1655,1655,1655,0
|
|
20240613,175200,8150536954,1655,1655,1655,1655,0
|
|
20240613,175100,8150536954,1655,1655,1655,1655,0
|
|
20240613,175000,8150536954,1655,1655,1655,1655,0
|
|
20240613,174900,8150536954,1655,1655,1655,1655,0
|
|
20240613,174800,8150536954,1655,1655,1655,1655,0
|
|
20240613,174700,8150536954,1655,1655,1655,1655,0
|
|
20240613,174600,8150536954,1655,1655,1655,1655,0
|
|
20240613,174500,8150536954,1655,1655,1655,1655,0
|
|
20240613,174400,8150536954,1655,1655,1655,1655,0
|
|
20240613,174300,8150536954,1655,1655,1655,1655,0
|
|
20240613,174200,8150536954,1655,1655,1655,1655,0
|
|
20240613,174100,8150536954,1655,1655,1655,1655,0
|
|
20240613,174000,8150536954,1655,1655,1655,1655,0
|
|
20240613,173900,8150536954,1655,1655,1655,1655,0
|
|
20240613,173800,8150536954,1655,1655,1655,1655,0
|
|
20240613,173700,8150536954,1655,1655,1655,1655,0
|
|
20240613,173600,8150536954,1655,1655,1655,1655,42861
|
|
20240613,173500,8150536954,1655,1655,1655,1655,0
|
|
20240613,173400,8150536954,1655,1655,1655,1655,0
|
|
20240613,173300,8150536954,1655,1655,1655,1655,0
|
|
20240613,173200,8150536954,1655,1655,1655,1655,0
|
|
20240613,173100,8150536954,1655,1655,1655,1655,0
|
|
20240613,173000,8150536954,1655,1655,1655,1655,0
|
|
20240613,172900,8150536954,1655,1655,1655,1655,0
|
|
20240613,172800,8150536954,1655,1655,1655,1655,0
|
|
20240613,172700,8150536954,1655,1655,1655,1655,0
|
|
20240613,172600,8150536954,1655,1655,1655,1655,0
|
|
20240613,172500,8150536954,1655,1655,1655,1655,0
|
|
20240613,172400,8150536954,1655,1655,1655,1655,0
|
|
20240613,172300,8150536954,1655,1655,1655,1655,0
|
|
20240613,172200,8150536954,1655,1655,1655,1655,0
|
|
20240613,172100,8150536954,1655,1655,1655,1655,0
|
|
20240613,172000,8150536954,1655,1655,1655,1655,0
|
|
20240613,171900,8150536954,1655,1655,1655,1655,0
|
|
20240613,171800,8150536954,1655,1655,1655,1655,0
|
|
20240613,171700,8150536954,1655,1655,1655,1655,0
|
|
20240613,171600,8150536954,1655,1655,1655,1655,0
|
|
20240613,171500,8150536954,1655,1655,1655,1655,0
|
|
20240613,171400,8150536954,1655,1655,1655,1655,0
|
|
20240613,171300,8150536954,1655,1655,1655,1655,0
|
|
20240613,171200,8150536954,1655,1655,1655,1655,0
|
|
20240613,171100,8150536954,1655,1655,1655,1655,0
|
|
20240613,171000,8150536954,1655,1655,1655,1655,0
|
|
20240613,170900,8150536954,1655,1655,1655,1655,0
|
|
20240613,170800,8150536954,1655,1655,1655,1655,0
|
|
20240613,170700,8150536954,1655,1655,1655,1655,0
|
|
20240613,170600,8150536954,1655,1655,1655,1655,42861
|
|
20240613,170500,8150536954,1655,1655,1655,1655,0
|
|
20240613,170400,8150536954,1655,1655,1655,1655,0
|
|
20240613,170300,8150536954,1655,1655,1655,1655,0
|
|
20240613,170200,8150536954,1655,1655,1655,1655,0
|
|
20240613,170100,8150536954,1655,1655,1655,1655,0
|
|
20240613,170000,8150536954,1655,1655,1655,1655,0
|
|
20240613,165900,8150536954,1655,1655,1655,1655,0
|
|
20240613,165800,8150536954,1655,1655,1655,1655,0
|
|
20240613,165700,8150536954,1655,1655,1655,1655,0
|
|
20240613,165600,8150536954,1655,1655,1655,1655,0
|
|
20240613,165500,8150536954,1655,1655,1655,1655,0
|
|
20240613,165400,8150536954,1655,1655,1655,1655,0
|
|
20240613,165300,8150536954,1655,1655,1655,1655,0
|
|
20240613,165200,8150536954,1655,1655,1655,1655,0
|
|
20240613,165100,8150536954,1655,1655,1655,1655,0
|
|
20240613,165000,8150536954,1655,1655,1655,1655,0
|
|
20240613,164900,8150536954,1655,1655,1655,1655,0
|
|
20240613,164800,8150536954,1655,1655,1655,1655,0
|
|
20240613,164700,8150536954,1655,1655,1655,1655,0
|
|
20240613,164600,8150536954,1655,1655,1655,1655,0
|
|
20240613,164500,8150536954,1655,1655,1655,1655,0
|
|
20240613,164400,8150536954,1655,1655,1655,1655,0
|
|
20240613,164300,8150536954,1655,1655,1655,1655,0
|
|
20240613,164200,8150536954,1655,1655,1655,1655,0
|
|
20240613,164100,8150536954,1655,1655,1655,1655,0
|
|
20240613,164000,8150536954,1655,1655,1655,1655,0
|
|
20240613,163900,8150536954,1655,1655,1655,1655,0
|
|
20240613,163800,8150536954,1655,1655,1655,1655,0
|
|
20240613,163700,8150536954,1655,1655,1655,1655,0
|
|
20240613,163600,8150536954,1655,1655,1655,1655,42861
|
|
20240613,163500,8150536954,1655,1655,1655,1655,0
|
|
20240613,163400,8150536954,1655,1655,1655,1655,0
|
|
20240613,163300,8150536954,1655,1655,1655,1655,0
|
|
20240613,163200,8150536954,1655,1655,1655,1655,0
|
|
20240613,163100,8150536954,1655,1655,1655,1655,0
|
|
20240613,163000,8150536954,1655,1655,1655,1655,0
|
|
20240613,162900,8150536954,1655,1655,1655,1655,0
|
|
20240613,162800,8150536954,1655,1655,1655,1655,0
|
|
20240613,162700,8150536954,1655,1655,1655,1655,0
|
|
20240613,162600,8150536954,1655,1655,1655,1655,0
|
|
20240613,162500,8150536954,1655,1655,1655,1655,0
|
|
20240613,162400,8150536954,1655,1655,1655,1655,0
|
|
20240613,162300,8150536954,1655,1655,1655,1655,0
|
|
20240613,162200,8150536954,1655,1655,1655,1655,0
|
|
20240613,162100,8150536954,1655,1655,1655,1655,0
|
|
20240613,162000,8150536954,1655,1655,1655,1655,0
|
|
20240613,161900,8150536954,1655,1655,1655,1655,0
|
|
20240613,161800,8150536954,1655,1655,1655,1655,0
|
|
20240613,161700,8150536954,1655,1655,1655,1655,0
|
|
20240613,161600,8150536954,1655,1655,1655,1655,0
|
|
20240613,161500,8150536954,1655,1655,1655,1655,0
|
|
20240613,161400,8150536954,1655,1655,1655,1655,0
|
|
20240613,161300,8150536954,1655,1655,1655,1655,0
|
|
20240613,161200,8150536954,1655,1655,1655,1655,0
|
|
20240613,161100,8150536954,1655,1655,1655,1655,0
|
|
20240613,161000,8150536954,1655,1655,1655,1655,0
|
|
20240613,160900,8150536954,1655,1655,1655,1655,0
|
|
20240613,160800,8150536954,1655,1655,1655,1655,0
|
|
20240613,160700,8150536954,1655,1655,1655,1655,0
|
|
20240613,160600,8150536954,1655,1655,1655,1655,42861
|
|
20240613,160500,8150536954,1655,1655,1655,1655,0
|
|
20240613,160400,8150536954,1655,1655,1655,1655,0
|
|
20240613,160300,8150536954,1655,1655,1655,1655,0
|
|
20240613,160200,8150536954,1655,1655,1655,1655,0
|
|
20240613,160100,8150536954,1655,1655,1655,1655,0
|
|
20240613,160000,8150536954,1655,1655,1655,1655,0
|
|
20240613,155900,8150536954,1655,1655,1655,1655,0
|
|
20240613,155800,8150536954,1655,1655,1655,1655,0
|
|
20240613,155700,8150536954,1655,1655,1655,1655,0
|
|
20240613,155600,8150536954,1655,1655,1655,1655,0
|
|
20240613,155500,8150536954,1655,1655,1655,1655,0
|
|
20240613,155400,8150536954,1655,1655,1655,1655,0
|
|
20240613,155300,8150536954,1655,1655,1655,1655,0
|
|
20240613,155200,8150536954,1655,1655,1655,1655,0
|
|
20240613,155100,8150536954,1655,1655,1655,1655,0
|
|
20240613,155000,8150536954,1655,1655,1655,1655,0
|
|
20240613,154900,8150536954,1655,1655,1655,1655,0
|
|
20240613,154800,8150536954,1655,1655,1655,1655,0
|
|
20240613,154700,8150536954,1655,1655,1655,1655,0
|
|
20240613,154600,8150536954,1655,1655,1655,1655,0
|
|
20240613,154500,8150536954,1655,1655,1655,1655,0
|
|
20240613,154400,8150536954,1655,1655,1655,1655,0
|
|
20240613,154300,8150536954,1655,1655,1655,1655,0
|
|
20240613,154200,8150536954,1655,1655,1655,1655,0
|
|
20240613,154100,8150536954,1655,1655,1655,1655,0
|
|
20240613,154000,8150536954,1655,1655,1655,1655,0
|
|
20240613,153900,8150536954,1655,1655,1655,1655,0
|
|
20240613,153800,8150536954,1655,1655,1655,1655,0
|
|
20240613,153700,8150536954,1655,1655,1655,1655,0
|
|
20240613,153600,8150536954,1655,1655,1655,1655,42861
|
|
20240613,153500,8150536954,1655,1655,1655,1655,0
|
|
20240613,153400,8150536954,1655,1655,1655,1655,0
|
|
20240613,153300,8150536954,1655,1655,1655,1655,0
|
|
20240613,153200,8150536954,1655,1655,1655,1655,0
|
|
20240613,153100,8150536954,1655,1655,1655,1655,0
|
|
20240613,153000,8150536954,1655,1655,1655,1655,42861
|
|
20240613,152900,8079601999,1653,1653,1653,1653,0
|
|
20240613,152800,8079601999,1653,1653,1653,1653,0
|
|
20240613,152700,8079601999,1653,1653,1653,1653,0
|
|
20240613,152600,8079601999,1653,1653,1653,1653,0
|
|
20240613,152500,8079601999,1653,1653,1653,1653,0
|
|
20240613,152400,8079601999,1653,1653,1653,1653,0
|
|
20240613,152300,8079601999,1653,1653,1653,1653,0
|
|
20240613,152200,8079601999,1653,1653,1653,1653,0
|
|
20240613,152100,8079601999,1653,1653,1653,1653,0
|
|
20240613,152000,8079601999,1653,1653,1653,1653,0
|
|
20240613,151900,8079601999,1653,1653,1659,1653,19469
|
|
20240613,151800,8047409292,1654,1656,1657,1654,7355
|
|
20240613,151700,8035242581,1656,1656,1656,1653,17954
|
|
20240613,151600,8005547565,1656,1657,1659,1654,3921
|
|
20240613,151500,7999056534,1660,1662,1664,1654,376
|
|
20240613,151400,7998432210,1663,1655,1663,1653,14394
|
|
20240613,151300,7974577103,1655,1657,1657,1654,10178
|
|
20240613,151200,7957724958,1657,1659,1660,1656,13337
|
|
20240613,151100,7935595070,1660,1656,1660,1655,3877
|
|
20240613,151000,7929174456,1656,1655,1659,1655,2442
|
|
20240613,150900,7925132631,1659,1654,1659,1654,3796
|
|
20240613,150800,7918849579,1654,1655,1655,1652,12106
|
|
20240613,150700,7898834606,1655,1656,1659,1654,3379
|
|
20240613,150600,7893237632,1657,1657,1660,1654,8122
|
|
20240613,150500,7879793817,1657,1655,1659,1654,6498
|
|
20240613,150400,7869038964,1656,1655,1657,1655,7590
|
|
20240613,150300,7856472871,1656,1661,1662,1655,23953
|
|
20240613,150200,7816760320,1661,1662,1665,1661,10544
|
|
20240613,150100,7799242220,1662,1662,1665,1661,11496
|
|
20240613,150000,7780136397,1662,1665,1665,1662,17188
|
|
20240613,145900,7751534447,1665,1667,1667,1665,6210
|
|
20240613,145800,7741190031,1667,1675,1675,1666,15030
|
|
20240613,145700,7716123758,1675,1670,1676,1669,4379
|
|
20240613,145600,7708805836,1670,1670,1676,1670,5419
|
|
20240613,145500,7699746189,1670,1671,1673,1669,6202
|
|
20240613,145400,7689388904,1675,1677,1677,1671,5715
|
|
20240613,145300,7679824213,1677,1672,1677,1670,10759
|
|
20240613,145200,7661814568,1672,1675,1675,1670,29092
|
|
20240613,145100,7613163880,1675,1683,1683,1674,12824
|
|
20240613,145000,7591673257,1679,1677,1684,1677,15754
|
|
20240613,144900,7565219574,1677,1687,1687,1677,19726
|
|
20240613,144800,7532068276,1687,1690,1690,1686,3139
|
|
20240613,144700,7526770497,1690,1693,1694,1690,18438
|
|
20240613,144600,7495593242,1692,1686,1693,1685,19317
|
|
20240613,144500,7462950421,1687,1688,1690,1686,20902
|
|
20240613,144400,7427669170,1687,1692,1693,1687,4977
|
|
20240613,144300,7419261690,1692,1686,1694,1685,14030
|
|
20240613,144200,7395551347,1686,1681,1686,1680,2561
|
|
20240613,144100,7391244379,1681,1682,1685,1680,14419
|
|
20240613,144000,7366999865,1682,1690,1692,1681,24543
|
|
20240613,143900,7325555608,1690,1682,1693,1681,27048
|
|
20240613,143800,7279925461,1682,1692,1693,1680,31440
|
|
20240613,143700,7226972477,1693,1701,1702,1692,31904
|
|
20240613,143600,7172753880,1701,1697,1702,1697,42757
|
|
20240613,143500,7100046105,1697,1689,1705,1689,111206
|
|
20240613,143400,6911130405,1690,1680,1690,1678,45366
|
|
20240613,143300,6834750919,1680,1672,1680,1671,16290
|
|
20240613,143200,6807475426,1672,1677,1677,1670,47584
|
|
20240613,143100,6727820975,1677,1677,1679,1675,36982
|
|
20240613,143000,6665844955,1677,1700,1712,1675,189443
|
|
20240613,142900,6344360954,1700,1687,1700,1681,284333
|
|
20240613,142800,5863222471,1687,1660,1688,1659,79479
|
|
20240613,142700,5730326583,1659,1658,1662,1658,10906
|
|
20240613,142600,5712227176,1658,1656,1658,1655,8723
|
|
20240613,142500,5697784234,1656,1657,1657,1656,2573
|
|
20240613,142400,5693522796,1657,1656,1658,1656,10338
|
|
20240613,142300,5676393531,1656,1655,1656,1655,7611
|
|
20240613,142200,5663796209,1656,1657,1657,1653,4851
|
|
20240613,142100,5655766705,1658,1659,1660,1656,18959
|
|
20240613,142000,5624335184,1659,1648,1662,1648,87509
|
|
20240613,141900,5479559650,1649,1648,1649,1647,6164
|
|
20240613,141800,5469401406,1648,1645,1648,1645,6421
|
|
20240613,141700,5458823033,1643,1647,1647,1643,10869
|
|
20240613,141600,5440935690,1646,1646,1647,1645,1873
|
|
20240613,141500,5437852535,1646,1645,1646,1645,3029
|
|
20240613,141400,5432867394,1646,1645,1646,1645,1467
|
|
20240613,141300,5430454169,1646,1643,1646,1643,3037
|
|
20240613,141200,5425458169,1645,1646,1646,1642,1488
|
|
20240613,141100,5423010921,1645,1645,1646,1642,5361
|
|
20240613,141000,5414193761,1646,1645,1646,1645,5522
|
|
20240613,140900,5405110043,1645,1646,1646,1640,1622
|
|
20240613,140800,5402441799,1646,1640,1646,1640,3990
|
|
20240613,140700,5395879173,1639,1638,1639,1638,8831
|
|
20240613,140600,5381413256,1638,1638,1639,1638,591
|
|
20240613,140500,5380445180,1640,1638,1640,1638,5323
|
|
20240613,140400,5371722574,1638,1638,1639,1637,1862
|
|
20240613,140300,5368673651,1638,1640,1640,1638,1955
|
|
20240613,140200,5365471349,1638,1640,1640,1638,631
|
|
20240613,140100,5364436885,1640,1643,1643,1640,1266
|
|
20240613,140000,5362357948,1645,1643,1646,1643,1342
|
|
20240613,135900,5360152285,1643,1644,1645,1643,7365
|
|
20240613,135800,5348038562,1644,1644,1645,1644,2431
|
|
20240613,135700,5344039951,1645,1642,1645,1641,6115
|
|
20240613,135600,5333989607,1642,1644,1644,1641,438
|
|
20240613,135500,5333270611,1644,1644,1644,1640,860
|
|
20240613,135400,5331857527,1644,1640,1644,1640,521
|
|
20240613,135300,5331001083,1637,1637,1637,1636,5962
|
|
20240613,135200,5321242025,1637,1641,1641,1637,3483
|
|
20240613,135100,5315533615,1642,1645,1645,1642,7156
|
|
20240613,135000,5303767924,1645,1645,1645,1644,4550
|
|
20240613,134900,5296284681,1645,1644,1646,1643,22124
|
|
20240613,134800,5259892399,1645,1644,1647,1642,13065
|
|
20240613,134700,5238413219,1643,1634,1643,1634,19709
|
|
20240613,134600,5206134027,1634,1633,1635,1633,1546
|
|
20240613,134500,5203607325,1633,1630,1633,1630,12081
|
|
20240613,134400,5183893730,1631,1631,1631,1630,6148
|
|
20240613,134300,5173871400,1631,1631,1631,1630,6242
|
|
20240613,134200,5163692647,1631,1632,1632,1631,4351
|
|
20240613,134100,5156593116,1631,1632,1632,1631,1184
|
|
20240613,134000,5154661652,1632,1631,1632,1631,1660
|
|
20240613,133900,5151952533,1632,1633,1633,1632,1447
|
|
20240613,133800,5149590993,1633,1633,1633,1632,963
|
|
20240613,133700,5148018916,1633,1633,1634,1632,6624
|
|
20240613,133600,5137204470,1633,1636,1636,1633,2720
|
|
20240613,133500,5132761757,1636,1636,1637,1636,1884
|
|
20240613,133400,5129679532,1637,1637,1637,1634,3648
|
|
20240613,133300,5123707876,1638,1637,1638,1637,1710
|
|
20240613,133200,5120908543,1634,1633,1637,1633,335
|
|
20240613,133100,5120361481,1633,1639,1639,1633,10343
|
|
20240613,133000,5103425124,1639,1639,1639,1638,2970
|
|
20240613,132900,5098557408,1639,1640,1640,1639,4269
|
|
20240613,132800,5091560507,1640,1638,1640,1637,6610
|
|
20240613,132700,5080734459,1637,1633,1637,1633,1470
|
|
20240613,132600,5078329345,1637,1633,1637,1633,3260
|
|
20240613,132500,5073001702,1636,1636,1636,1633,56
|
|
20240613,132400,5072910185,1636,1636,1636,1636,69
|
|
20240613,132300,5072797301,1636,1633,1636,1633,597
|
|
20240613,132200,5071821206,1636,1636,1636,1636,919
|
|
20240613,132100,5070317722,1636,1633,1636,1633,3417
|
|
20240613,132000,5064730382,1631,1633,1633,1631,545
|
|
20240613,131900,5063840759,1633,1633,1633,1633,121
|
|
20240613,131800,5063643166,1630,1630,1630,1629,639
|
|
20240613,131700,5062602091,1629,1632,1633,1629,21123
|
|
20240613,131600,5028169671,1631,1631,1632,1631,253
|
|
20240613,131500,5027757027,1632,1631,1632,1631,1888
|
|
20240613,131400,5024677279,1631,1635,1635,1631,4129
|
|
20240613,131300,5017942614,1635,1635,1636,1635,566
|
|
20240613,131200,5017016653,1636,1631,1636,1631,1744
|
|
20240613,131100,5014168921,1636,1636,1636,1631,741
|
|
20240613,131000,5012959176,1631,1637,1637,1631,340
|
|
20240613,130900,5012403293,1637,1631,1637,1631,1596
|
|
20240613,130800,5009795532,1630,1630,1632,1629,6359
|
|
20240613,130700,4999432356,1632,1632,1632,1632,3457
|
|
20240613,130600,4993790532,1632,1632,1632,1628,1984
|
|
20240613,130500,4990558893,1627,1627,1634,1627,827
|
|
20240613,130400,4989213350,1627,1634,1634,1627,1497
|
|
20240613,130300,4986767280,1635,1634,1635,1634,7254
|
|
20240613,130200,4974913397,1634,1626,1634,1625,1798
|
|
20240613,130100,4971991354,1626,1627,1627,1626,2105
|
|
20240613,130000,4968568623,1627,1626,1627,1626,1725
|
|
20240613,125900,4965762870,1626,1625,1626,1624,1072
|
|
20240613,125800,4964020319,1625,1625,1626,1625,4185
|
|
20240613,125700,4957219692,1626,1626,1627,1626,5910
|
|
20240613,125600,4947609958,1626,1626,1627,1625,3584
|
|
20240613,125500,4941783273,1626,1626,1626,1626,2318
|
|
20240613,125400,4938014205,1626,1626,1626,1626,842
|
|
20240613,125300,4936645113,1626,1625,1626,1625,2010
|
|
20240613,125200,4933377753,1625,1625,1625,1625,5030
|
|
20240613,125100,4925204003,1625,1628,1628,1624,11568
|
|
20240613,125000,4906392807,1628,1630,1630,1628,6585
|
|
20240613,124900,4895669162,1630,1634,1636,1630,2992
|
|
20240613,124800,4890790913,1634,1638,1638,1634,955
|
|
20240613,124700,4889227835,1638,1633,1638,1633,2724
|
|
20240613,124600,4884771648,1633,1630,1633,1630,132
|
|
20240613,124500,4884556468,1630,1629,1630,1629,1331
|
|
20240613,124400,4882387259,1630,1630,1631,1629,5709
|
|
20240613,124300,4873081867,1630,1632,1632,1630,2440
|
|
20240613,124200,4869102485,1632,1633,1633,1632,1565
|
|
20240613,124100,4866548317,1632,1632,1632,1631,5201
|
|
20240613,124000,4858060436,1632,1634,1634,1632,16572
|
|
20240613,123900,4830994190,1634,1633,1637,1633,1808
|
|
20240613,123800,4828039392,1637,1635,1637,1633,6968
|
|
20240613,123700,4816642357,1634,1633,1634,1633,426
|
|
20240613,123600,4815946542,1632,1632,1632,1632,502
|
|
20240613,123500,4815127278,1633,1638,1638,1633,866
|
|
20240613,123400,4813712190,1639,1631,1640,1630,4506
|
|
20240613,123300,4806352054,1631,1632,1632,1630,4065
|
|
20240613,123200,4799722337,1632,1632,1632,1632,2500
|
|
20240613,123100,4795642337,1631,1630,1631,1630,1257
|
|
20240613,123000,4793592653,1631,1632,1639,1631,3569
|
|
20240613,122900,4787770385,1639,1639,1640,1632,6257
|
|
20240613,122800,4777529434,1631,1634,1639,1631,16708
|
|
20240613,122700,4750201913,1635,1628,1635,1628,19158
|
|
20240613,122600,4718972047,1628,1627,1628,1627,1136
|
|
20240613,122500,4717123771,1628,1626,1628,1626,5046
|
|
20240613,122400,4708914191,1626,1628,1629,1626,434
|
|
20240613,122300,4708207761,1628,1628,1629,1628,7237
|
|
20240613,122200,4696425923,1628,1628,1629,1628,4239
|
|
20240613,122100,4689524607,1628,1628,1628,1628,1677
|
|
20240613,122000,4686794451,1628,1628,1629,1628,2499
|
|
20240613,121900,4682726078,1628,1628,1629,1628,10370
|
|
20240613,121800,4665843694,1628,1628,1629,1628,14540
|
|
20240613,121700,4642161789,1628,1628,1628,1628,3421
|
|
20240613,121600,4636592401,1628,1628,1629,1625,9858
|
|
20240613,121500,4620536737,1628,1624,1628,1624,4167
|
|
20240613,121400,4613759529,1624,1628,1628,1624,2007
|
|
20240613,121300,4610497109,1628,1629,1629,1628,9875
|
|
20240613,121200,4594420605,1629,1628,1629,1628,12157
|
|
20240613,121100,4574617651,1628,1628,1629,1628,8928
|
|
20240613,121000,4560081342,1629,1628,1629,1628,26146
|
|
20240613,120900,4517511382,1628,1619,1629,1617,10532
|
|
20240613,120800,4500394947,1624,1620,1629,1617,13517
|
|
20240613,120700,4478498604,1620,1616,1620,1615,1308
|
|
20240613,120600,4476383774,1616,1615,1616,1614,3512
|
|
20240613,120500,4470711917,1614,1614,1614,1611,13686
|
|
20240613,120400,4448643060,1614,1617,1619,1613,16628
|
|
20240613,120300,4421779817,1617,1619,1619,1617,35887
|
|
20240613,120200,4363737545,1619,1620,1620,1618,5914
|
|
20240613,120100,4354166168,1620,1619,1620,1619,3506
|
|
20240613,120000,4348489872,1619,1618,1619,1618,17018
|
|
20240613,115900,4320949695,1619,1621,1621,1619,46926
|
|
20240613,115800,4244936165,1621,1622,1622,1620,27595
|
|
20240613,115700,4200204063,1622,1624,1624,1622,428
|
|
20240613,115600,4199509844,1622,1623,1624,1622,6865
|
|
20240613,115500,4188373494,1623,1623,1623,1622,5739
|
|
20240613,115400,4179063855,1623,1624,1625,1622,23026
|
|
20240613,115300,4141708825,1623,1623,1624,1622,3556
|
|
20240613,115200,4135937646,1624,1623,1624,1622,3967
|
|
20240613,115100,4129500113,1623,1623,1624,1622,5748
|
|
20240613,115000,4120171208,1623,1623,1623,1622,3721
|
|
20240613,114900,4114133905,1623,1624,1625,1623,5521
|
|
20240613,114800,4105172690,1623,1626,1627,1623,40023
|
|
20240613,114700,4040157117,1628,1628,1628,1626,14399
|
|
20240613,114600,4016728138,1629,1630,1630,1628,8990
|
|
20240613,114500,4002089635,1629,1631,1635,1629,11084
|
|
20240613,114400,3984025441,1631,1631,1631,1630,424
|
|
20240613,114300,3983333932,1631,1631,1633,1630,4168
|
|
20240613,114200,3976538652,1633,1631,1634,1630,5022
|
|
20240613,114100,3968348548,1631,1633,1635,1631,134
|
|
20240613,114000,3968129911,1635,1634,1635,1630,7401
|
|
20240613,113900,3956060536,1635,1631,1635,1631,1148
|
|
20240613,113800,3954186978,1632,1632,1632,1631,531
|
|
20240613,113700,3953320417,1631,1629,1632,1629,546
|
|
20240613,113600,3952430695,1629,1635,1635,1629,10748
|
|
20240613,113500,3934913627,1635,1632,1635,1630,12682
|
|
20240613,113400,3914227514,1631,1634,1635,1631,25729
|
|
20240613,113300,3872219189,1634,1635,1635,1634,4507
|
|
20240613,113200,3864851400,1635,1634,1635,1634,449
|
|
20240613,113100,3864117692,1634,1636,1636,1634,2693
|
|
20240613,113000,3859716323,1636,1635,1636,1634,523
|
|
20240613,112900,3858861060,1635,1636,1636,1634,2370
|
|
20240613,112800,3854986878,1635,1634,1636,1634,4282
|
|
20240613,112700,3847988893,1635,1636,1636,1635,1694
|
|
20240613,112600,3845218092,1636,1635,1636,1635,305
|
|
20240613,112500,3844719313,1635,1635,1636,1634,1737
|
|
20240613,112400,3841880781,1635,1633,1637,1632,1263
|
|
20240613,112300,3839816031,1637,1636,1637,1631,2243
|
|
20240613,112200,3836146524,1636,1632,1637,1632,980
|
|
20240613,112100,3834545120,1633,1629,1633,1629,1055
|
|
20240613,112000,3832825394,1629,1631,1631,1629,6958
|
|
20240613,111900,3821483774,1632,1631,1632,1630,7408
|
|
20240613,111800,3809405433,1631,1631,1633,1631,11355
|
|
20240613,111700,3790872425,1633,1631,1633,1631,1674
|
|
20240613,111600,3788141725,1631,1632,1633,1631,537
|
|
20240613,111500,3787265310,1632,1639,1639,1632,6095
|
|
20240613,111400,3777316575,1635,1640,1640,1632,369
|
|
20240613,111300,3776713341,1641,1641,1641,1633,3518
|
|
20240613,111200,3770951061,1641,1633,1643,1632,2632
|
|
20240613,111100,3766653498,1633,1639,1639,1633,2978
|
|
20240613,111000,3761777532,1644,1643,1644,1638,10215
|
|
20240613,110900,3745029892,1642,1649,1649,1642,4172
|
|
20240613,110800,3738169921,1649,1645,1649,1642,21818
|
|
20240613,110700,3702250521,1645,1644,1650,1641,42551
|
|
20240613,110600,3632219687,1641,1641,1644,1639,10123
|
|
20240613,110500,3615599634,1641,1634,1641,1634,13042
|
|
20240613,110400,3594225949,1634,1637,1637,1634,1468
|
|
20240613,110300,3591826334,1634,1634,1638,1631,2714
|
|
20240613,110200,3587388084,1634,1630,1634,1630,10416
|
|
20240613,110100,3570395579,1630,1631,1634,1630,1168
|
|
20240613,110000,3568490439,1631,1629,1635,1629,10470
|
|
20240613,105900,3551424801,1629,1635,1635,1629,18702
|
|
20240613,105800,3520925714,1636,1635,1636,1635,214
|
|
20240613,105700,3520575611,1635,1635,1637,1635,6181
|
|
20240613,105600,3510467655,1634,1634,1635,1633,4291
|
|
20240613,105500,3503456448,1634,1635,1635,1633,3646
|
|
20240613,105400,3497497582,1635,1638,1638,1635,3574
|
|
20240613,105300,3491643493,1638,1638,1639,1638,6573
|
|
20240613,105200,3480874585,1639,1633,1639,1632,3591
|
|
20240613,105100,3474993031,1639,1637,1639,1632,3350
|
|
20240613,105000,3469514607,1639,1637,1639,1637,1731
|
|
20240613,104900,3466679193,1637,1631,1639,1631,3108
|
|
20240613,104800,3461600234,1639,1635,1639,1631,13222
|
|
20240613,104700,3439972381,1635,1636,1638,1635,1778
|
|
20240613,104600,3437062341,1638,1638,1639,1636,1305
|
|
20240613,104500,3434923915,1639,1638,1639,1638,3075
|
|
20240613,104400,3429887061,1639,1636,1639,1633,2705
|
|
20240613,104300,3425455140,1636,1631,1636,1631,5753
|
|
20240613,104200,3416056273,1631,1628,1631,1628,3861
|
|
20240613,104100,3409764792,1630,1630,1631,1628,2710
|
|
20240613,104000,3405351445,1629,1630,1631,1629,6071
|
|
20240613,103900,3395456673,1630,1629,1632,1629,3588
|
|
20240613,103800,3389604571,1631,1628,1631,1627,6453
|
|
20240613,103700,3379099950,1628,1630,1630,1628,9932
|
|
20240613,103600,3362920401,1630,1633,1633,1630,17031
|
|
20240613,103500,3335145472,1633,1633,1634,1633,3126
|
|
20240613,103400,3330040293,1634,1633,1634,1631,9316
|
|
20240613,103300,3314836883,1632,1631,1632,1631,3503
|
|
20240613,103200,3309120156,1631,1632,1632,1631,856
|
|
20240613,103100,3307723847,1632,1632,1632,1631,1819
|
|
20240613,103000,3304757055,1631,1631,1632,1630,1934
|
|
20240613,102900,3301602713,1630,1631,1632,1630,4521
|
|
20240613,102800,3294228807,1632,1632,1632,1632,1246
|
|
20240613,102700,3292195335,1632,1633,1633,1632,5138
|
|
20240613,102600,3283808812,1633,1635,1635,1633,8410
|
|
20240613,102500,3270075173,1633,1633,1635,1632,3450
|
|
20240613,102400,3264440876,1633,1633,1633,1632,6491
|
|
20240613,102300,3253841953,1632,1634,1634,1632,2687
|
|
20240613,102200,3249454996,1633,1634,1634,1631,7060
|
|
20240613,102100,3237924079,1633,1635,1636,1633,11528
|
|
20240613,102000,3219078618,1636,1635,1636,1634,8146
|
|
20240613,101900,3205757935,1635,1633,1635,1631,2252
|
|
20240613,101800,3202081349,1632,1629,1633,1628,4555
|
|
20240613,101700,3194651822,1632,1627,1636,1627,1659
|
|
20240613,101600,3191947765,1629,1628,1629,1626,2959
|
|
20240613,101500,3187132354,1628,1628,1629,1626,7490
|
|
20240613,101400,3174939839,1628,1625,1628,1624,4172
|
|
20240613,101300,3168157018,1625,1624,1627,1622,31097
|
|
20240613,101200,3117666534,1624,1627,1627,1622,15788
|
|
20240613,101100,3092020317,1628,1629,1629,1625,39905
|
|
20240613,101000,3027091806,1629,1632,1633,1629,16237
|
|
20240613,100900,3000612934,1632,1631,1634,1631,7454
|
|
20240613,100800,2988446809,1631,1635,1636,1631,4516
|
|
20240613,100700,2981066454,1635,1637,1637,1629,46915
|
|
20240613,100600,2904477227,1637,1639,1639,1637,22184
|
|
20240613,100500,2868145110,1639,1640,1640,1638,11970
|
|
20240613,100400,2848531009,1640,1640,1640,1639,2883
|
|
20240613,100300,2843803910,1640,1639,1640,1638,6072
|
|
20240613,100200,2833853799,1639,1639,1639,1638,7441
|
|
20240613,100100,2821658401,1639,1640,1640,1638,15766
|
|
20240613,100000,2795807865,1640,1644,1645,1640,15258
|
|
20240613,095900,2770764534,1644,1644,1646,1644,9563
|
|
20240613,095800,2755039876,1644,1645,1646,1643,16099
|
|
20240613,095700,2728570286,1645,1647,1647,1645,7547
|
|
20240613,095600,2716150265,1649,1653,1653,1647,20012
|
|
20240613,095500,2683144811,1653,1652,1653,1651,6170
|
|
20240613,095400,2672952208,1652,1652,1653,1651,7381
|
|
20240613,095300,2660761331,1654,1648,1654,1647,13594
|
|
20240613,095200,2638348160,1646,1647,1648,1645,4778
|
|
20240613,095100,2630480838,1645,1646,1646,1644,16166
|
|
20240613,095000,2603887854,1646,1647,1648,1644,14478
|
|
20240613,094900,2580072415,1647,1647,1649,1645,6203
|
|
20240613,094800,2569861887,1645,1648,1650,1645,10425
|
|
20240613,094700,2552697389,1650,1643,1650,1643,14726
|
|
20240613,094600,2528467280,1644,1660,1660,1643,35232
|
|
20240613,094500,2470322276,1658,1665,1670,1658,61844
|
|
20240613,094400,2367295213,1665,1658,1665,1658,29721
|
|
20240613,094300,2317905850,1659,1657,1660,1655,47294
|
|
20240613,094200,2239460181,1656,1648,1657,1644,13288
|
|
20240613,094100,2217505158,1644,1650,1652,1638,32084
|
|
20240613,094000,2164679212,1650,1655,1656,1647,5216
|
|
20240613,093900,2156070162,1656,1657,1659,1654,25396
|
|
20240613,093800,2114043913,1660,1658,1660,1654,19434
|
|
20240613,093700,2081837122,1658,1653,1661,1651,48727
|
|
20240613,093600,2001009954,1651,1643,1653,1643,14172
|
|
20240613,093500,1977645799,1646,1643,1646,1638,9478
|
|
20240613,093400,1962080396,1643,1643,1643,1639,1155
|
|
20240613,093300,1960182760,1642,1635,1642,1635,12396
|
|
20240613,093200,1939897372,1635,1636,1636,1633,15155
|
|
20240613,093100,1915128972,1636,1635,1637,1634,6725
|
|
20240613,093000,1904129519,1636,1638,1638,1635,9718
|
|
20240613,092900,1888225185,1643,1639,1645,1638,16578
|
|
20240613,092800,1861053499,1639,1643,1645,1637,8486
|
|
20240613,092700,1847143494,1643,1631,1643,1631,32937
|
|
20240613,092600,1793223665,1632,1636,1637,1632,19930
|
|
20240613,092500,1760655778,1636,1645,1647,1636,48591
|
|
20240613,092400,1680953582,1647,1655,1655,1643,45629
|
|
20240613,092300,1605686335,1655,1659,1660,1655,14288
|
|
20240613,092200,1582001992,1660,1663,1664,1658,13753
|
|
20240613,092100,1559143596,1663,1665,1666,1658,19636
|
|
20240613,092000,1526463338,1665,1658,1666,1656,44715
|
|
20240613,091900,1452188235,1658,1654,1658,1653,16111
|
|
20240613,091800,1425525433,1654,1657,1659,1652,25172
|
|
20240613,091700,1383818446,1657,1655,1660,1651,58826
|
|
20240613,091600,1286331279,1655,1651,1655,1649,25298
|
|
20240613,091500,1244547044,1651,1644,1651,1639,42650
|
|
20240613,091400,1174349692,1644,1640,1645,1640,7872
|
|
20240613,091300,1161410768,1641,1647,1653,1639,22414
|
|
20240613,091200,1124626229,1646,1650,1660,1645,70594
|
|
20240613,091100,1007811650,1649,1632,1649,1632,34703
|
|
20240613,091000,950864975,1632,1628,1633,1628,62182
|
|
20240613,090900,849600139,1628,1627,1628,1626,30191
|
|
20240613,090800,800461055,1627,1627,1628,1622,12529
|
|
20240613,090700,780086656,1628,1618,1628,1617,40520
|
|
20240613,090600,714272379,1617,1632,1637,1617,61393
|
|
20240613,090500,614583787,1632,1636,1640,1632,32755
|
|
20240613,090400,560954936,1636,1642,1646,1634,31717
|
|
20240613,090300,508963468,1642,1650,1654,1640,37147
|
|
20240613,090200,447765473,1650,1660,1664,1650,54479
|
|
20240613,090100,357601684,1663,1675,1675,1644,84688
|
|
20240613,090000,216715595,1657,1625,1690,1625,131063
|