573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240318,183000,10851223230,1433,1433,1433,1433,17563
|
||
|
|
20240318,182900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,182800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,182700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,182600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,182500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,182400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,182300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,182200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,182100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,182000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,181000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,180000,10851223230,1433,1433,1433,1433,17563
|
||
|
|
20240318,175900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,175800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,175700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,175600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,175500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,175400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,175300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,175200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,175100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,175000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,174000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,173000,10851223230,1433,1433,1433,1433,17563
|
||
|
|
20240318,172900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,172800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,172700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,172600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,172500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,172400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,172300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,172200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,172100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,172000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,171000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,170000,10851223230,1433,1433,1433,1433,17563
|
||
|
|
20240318,165900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,165800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,165700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,165600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,165500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,165400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,165300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,165200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,165100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,165000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,164000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,163000,10851223230,1433,1433,1433,1433,17563
|
||
|
|
20240318,162900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,162800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,162700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,162600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,162500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,162400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,162300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,162200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,162100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,162000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,161000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,160000,10851223230,1433,1433,1433,1433,17563
|
||
|
|
20240318,155900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,155800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,155700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,155600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,155500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,155400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,155300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,155200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,155100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,155000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,154000,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153900,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153800,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153700,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153600,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153500,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153400,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153300,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153200,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153100,10851223230,1433,1433,1433,1433,0
|
||
|
|
20240318,153000,10851223230,1433,1433,1433,1433,35126
|
||
|
|
20240318,152900,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,152800,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,152700,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,152600,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,152500,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,152400,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,152300,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,152200,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,152100,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,152000,10826055451,1435,1435,1435,1435,0
|
||
|
|
20240318,151900,10826055451,1435,1425,1435,1423,6105
|
||
|
|
20240318,151800,10817344470,1425,1412,1425,1408,9132
|
||
|
|
20240318,151700,10804413530,1408,1444,1444,1408,26619
|
||
|
|
20240318,151600,10766339737,1443,1449,1450,1442,7277
|
||
|
|
20240318,151500,10755835916,1449,1459,1459,1440,49271
|
||
|
|
20240318,151400,10684237663,1460,1465,1465,1459,1236
|
||
|
|
20240318,151300,10682433008,1465,1461,1466,1458,4809
|
||
|
|
20240318,151200,10675415063,1460,1468,1468,1460,2786
|
||
|
|
20240318,151100,10671339343,1469,1463,1469,1463,9824
|
||
|
|
20240318,151000,10656960038,1463,1458,1463,1458,21160
|
||
|
|
20240318,150900,10626061360,1458,1460,1460,1457,6702
|
||
|
|
20240318,150800,10616288851,1460,1459,1462,1458,5119
|
||
|
|
20240318,150700,10608815654,1459,1459,1462,1458,3962
|
||
|
|
20240318,150600,10603029413,1458,1461,1462,1457,4037
|
||
|
|
20240318,150500,10597140661,1461,1461,1461,1459,3219
|
||
|
|
20240318,150400,10592440646,1464,1464,1465,1461,1181
|
||
|
|
20240318,150300,10590713813,1465,1459,1467,1458,3135
|
||
|
|
20240318,150200,10586131341,1463,1456,1463,1455,2619
|
||
|
|
20240318,150100,10582306408,1456,1451,1468,1451,17008
|
||
|
|
20240318,150000,10557597810,1451,1451,1451,1451,0
|
||
|
|
20240318,145900,10557597810,1451,1451,1451,1451,0
|
||
|
|
20240318,145800,10557597810,1451,1471,1471,1451,30922
|
||
|
|
20240318,145700,10512307455,1471,1471,1473,1471,5503
|
||
|
|
20240318,145600,10504211120,1471,1472,1473,1471,2102
|
||
|
|
20240318,145500,10501117529,1472,1472,1472,1472,2079
|
||
|
|
20240318,145400,10498057241,1472,1473,1473,1472,1413
|
||
|
|
20240318,145300,10495976601,1484,1480,1484,1471,9262
|
||
|
|
20240318,145200,10482321302,1480,1471,1500,1471,2104
|
||
|
|
20240318,145100,10479206668,1471,1473,1477,1470,9094
|
||
|
|
20240318,145000,10465833190,1473,1486,1496,1473,35261
|
||
|
|
20240318,144900,10413641126,1497,1492,1498,1485,6409
|
||
|
|
20240318,144800,10404108113,1496,1496,1496,1496,13
|
||
|
|
20240318,144700,10404088665,1498,1498,1498,1490,134
|
||
|
|
20240318,144600,10403888437,1498,1487,1498,1487,3035
|
||
|
|
20240318,144500,10399375074,1487,1501,1501,1487,3735
|
||
|
|
20240318,144400,10393818692,1508,1493,1508,1493,1041
|
||
|
|
20240318,144300,10392252069,1502,1500,1502,1500,1826
|
||
|
|
20240318,144200,10389510730,1501,1489,1501,1486,2039
|
||
|
|
20240318,144100,10386472892,1486,1490,1500,1486,4674
|
||
|
|
20240318,144000,10379523979,1500,1501,1502,1500,555
|
||
|
|
20240318,143900,10378690972,1501,1500,1502,1488,396
|
||
|
|
20240318,143800,10378098924,1500,1490,1502,1488,1539
|
||
|
|
20240318,143700,10375795484,1490,1493,1502,1490,877
|
||
|
|
20240318,143600,10374488265,1492,1487,1492,1487,2060
|
||
|
|
20240318,143500,10371416334,1487,1504,1504,1487,8916
|
||
|
|
20240318,143400,10358131557,1505,1502,1505,1486,9658
|
||
|
|
20240318,143300,10343651736,1502,1484,1502,1484,8171
|
||
|
|
20240318,143200,10331482170,1484,1487,1487,1484,3613
|
||
|
|
20240318,143100,10326113815,1487,1485,1487,1485,1356
|
||
|
|
20240318,143000,10324098883,1485,1489,1489,1485,3156
|
||
|
|
20240318,142900,10319405979,1488,1489,1489,1488,1242
|
||
|
|
20240318,142800,10317556651,1490,1490,1490,1489,4291
|
||
|
|
20240318,142700,10311167346,1490,1489,1490,1489,129
|
||
|
|
20240318,142600,10310975237,1491,1490,1491,1483,11395
|
||
|
|
20240318,142500,10294038797,1490,1488,1491,1485,984
|
||
|
|
20240318,142400,10292574759,1490,1482,1495,1482,2587
|
||
|
|
20240318,142300,10288727791,1482,1487,1487,1481,5337
|
||
|
|
20240318,142200,10280813973,1486,1492,1492,1485,11579
|
||
|
|
20240318,142100,10263560830,1495,1501,1501,1492,5134
|
||
|
|
20240318,142000,10255885383,1504,1500,1504,1498,75
|
||
|
|
20240318,141900,10255772927,1504,1496,1505,1496,310
|
||
|
|
20240318,141800,10255306520,1505,1506,1506,1496,2856
|
||
|
|
20240318,141700,10251033035,1496,1509,1509,1495,1133
|
||
|
|
20240318,141600,10249336883,1498,1507,1509,1498,7140
|
||
|
|
20240318,141500,10238595215,1510,1512,1513,1510,194
|
||
|
|
20240318,141400,10238302227,1513,1500,1513,1500,1679
|
||
|
|
20240318,141300,10235770265,1507,1498,1509,1498,1175
|
||
|
|
20240318,141200,10234008951,1497,1516,1518,1495,2850
|
||
|
|
20240318,141100,10229728229,1516,1495,1516,1494,5371
|
||
|
|
20240318,141000,10221670032,1494,1497,1506,1494,666
|
||
|
|
20240318,140900,10220673836,1507,1500,1507,1495,2819
|
||
|
|
20240318,140800,10216447680,1500,1515,1515,1500,4871
|
||
|
|
20240318,140700,10209104876,1512,1506,1517,1506,6151
|
||
|
|
20240318,140600,10199809524,1506,1499,1510,1490,4603
|
||
|
|
20240318,140500,10192887161,1499,1496,1499,1487,4340
|
||
|
|
20240318,140400,10186395300,1496,1484,1496,1483,6538
|
||
|
|
20240318,140300,10176675966,1484,1494,1494,1484,4760
|
||
|
|
20240318,140200,10169590921,1494,1488,1495,1486,7340
|
||
|
|
20240318,140100,10158625781,1485,1485,1485,1481,18171
|
||
|
|
20240318,140000,10131677450,1485,1493,1494,1485,14416
|
||
|
|
20240318,135900,10110205494,1493,1505,1505,1493,29107
|
||
|
|
20240318,135800,10066581544,1505,1510,1510,1505,1971
|
||
|
|
20240318,135700,10063612803,1511,1513,1513,1501,19787
|
||
|
|
20240318,135600,10033869937,1506,1519,1519,1506,17190
|
||
|
|
20240318,135500,10007863896,1518,1522,1527,1518,8635
|
||
|
|
20240318,135400,9994743429,1521,1522,1523,1520,9826
|
||
|
|
20240318,135300,9979801068,1521,1525,1528,1521,2880
|
||
|
|
20240318,135200,9975417409,1520,1530,1530,1520,12617
|
||
|
|
20240318,135100,9956177352,1528,1532,1532,1528,5844
|
||
|
|
20240318,135000,9947239571,1532,1532,1532,1532,128
|
||
|
|
20240318,134900,9947043475,1531,1533,1533,1531,306
|
||
|
|
20240318,134800,9946574381,1533,1535,1535,1530,2104
|
||
|
|
20240318,134700,9943354990,1535,1528,1535,1527,7166
|
||
|
|
20240318,134600,9932392390,1526,1531,1531,1526,4648
|
||
|
|
20240318,134500,9925291657,1531,1533,1533,1530,17
|
||
|
|
20240318,134400,9925265616,1533,1534,1535,1530,406
|
||
|
|
20240318,134300,9924642885,1534,1530,1535,1528,3865
|
||
|
|
20240318,134200,9918732331,1530,1535,1535,1530,4162
|
||
|
|
20240318,134100,9912362077,1535,1535,1537,1535,922
|
||
|
|
20240318,134000,9910945366,1535,1531,1535,1530,1075
|
||
|
|
20240318,133900,9909299153,1530,1532,1532,1530,2190
|
||
|
|
20240318,133800,9905947303,1532,1531,1532,1531,490
|
||
|
|
20240318,133700,9905196652,1532,1532,1533,1532,799
|
||
|
|
20240318,133600,9903972575,1530,1528,1533,1527,3064
|
||
|
|
20240318,133500,9899289632,1526,1531,1531,1525,5068
|
||
|
|
20240318,133400,9891554032,1531,1530,1535,1525,350
|
||
|
|
20240318,133300,9891018327,1530,1534,1534,1524,5338
|
||
|
|
20240318,133200,9882862567,1534,1530,1535,1530,4110
|
||
|
|
20240318,133100,9876564445,1530,1525,1530,1524,5202
|
||
|
|
20240318,133000,9868631775,1525,1534,1538,1525,24493
|
||
|
|
20240318,132900,9831201075,1534,1540,1543,1530,7069
|
||
|
|
20240318,132800,9820364402,1539,1542,1544,1539,2199
|
||
|
|
20240318,132700,9816979847,1541,1539,1541,1539,508
|
||
|
|
20240318,132600,9816197320,1539,1541,1542,1538,1219
|
||
|
|
20240318,132500,9814319975,1540,1546,1546,1540,4336
|
||
|
|
20240318,132400,9807637433,1543,1545,1546,1543,1706
|
||
|
|
20240318,132300,9805002336,1546,1545,1546,1541,634
|
||
|
|
20240318,132200,9804024134,1546,1547,1547,1546,644
|
||
|
|
20240318,132100,9803027886,1547,1547,1548,1547,1710
|
||
|
|
20240318,132000,9800381397,1547,1542,1548,1542,1072
|
||
|
|
20240318,131900,9798723938,1542,1548,1548,1542,932
|
||
|
|
20240318,131800,9797286278,1542,1542,1548,1542,1381
|
||
|
|
20240318,131700,9795156720,1541,1548,1548,1541,1826
|
||
|
|
20240318,131600,9792342016,1548,1541,1549,1539,565
|
||
|
|
20240318,131500,9791470427,1540,1541,1541,1540,533
|
||
|
|
20240318,131400,9790649531,1549,1542,1550,1538,9972
|
||
|
|
20240318,131300,9775287857,1542,1547,1547,1542,1437
|
||
|
|
20240318,131200,9773071957,1551,1546,1551,1546,949
|
||
|
|
20240318,131100,9771600068,1545,1552,1553,1542,1328
|
||
|
|
20240318,131000,9769548957,1544,1540,1553,1538,3213
|
||
|
|
20240318,130900,9764599960,1540,1548,1548,1535,13896
|
||
|
|
20240318,130800,9743169015,1547,1554,1554,1546,5079
|
||
|
|
20240318,130700,9735311640,1547,1554,1554,1543,2090
|
||
|
|
20240318,130600,9732081142,1543,1556,1556,1542,7872
|
||
|
|
20240318,130500,9719888511,1556,1551,1562,1550,1715
|
||
|
|
20240318,130400,9717229640,1556,1558,1558,1542,8010
|
||
|
|
20240318,130300,9704814568,1558,1556,1562,1556,872
|
||
|
|
20240318,130200,9703457575,1556,1567,1570,1556,6623
|
||
|
|
20240318,130100,9693121984,1573,1573,1575,1562,5794
|
||
|
|
20240318,130000,9684025866,1573,1566,1575,1562,5816
|
||
|
|
20240318,125900,9674879109,1566,1580,1580,1566,7799
|
||
|
|
20240318,125800,9662640111,1581,1562,1586,1560,15800
|
||
|
|
20240318,125700,9637673170,1562,1575,1584,1562,19612
|
||
|
|
20240318,125600,9606774149,1570,1570,1577,1566,6031
|
||
|
|
20240318,125500,9597299378,1570,1560,1580,1556,11491
|
||
|
|
20240318,125400,9579272183,1560,1560,1560,1556,358
|
||
|
|
20240318,125300,9578714056,1560,1560,1560,1554,3491
|
||
|
|
20240318,125200,9573279970,1560,1558,1560,1554,6483
|
||
|
|
20240318,125100,9563177869,1558,1558,1560,1550,4055
|
||
|
|
20240318,125000,9556865552,1559,1550,1560,1550,4637
|
||
|
|
20240318,124900,9549663160,1550,1548,1550,1542,1347
|
||
|
|
20240318,124800,9547581088,1550,1543,1553,1543,5251
|
||
|
|
20240318,124700,9539466244,1543,1542,1543,1541,2523
|
||
|
|
20240318,124600,9535575525,1542,1540,1542,1536,1501
|
||
|
|
20240318,124500,9533263139,1536,1539,1543,1535,2653
|
||
|
|
20240318,124400,9529181357,1543,1543,1543,1540,2279
|
||
|
|
20240318,124300,9525671565,1544,1538,1545,1530,3798
|
||
|
|
20240318,124200,9519821059,1538,1538,1538,1528,749
|
||
|
|
20240318,124100,9518674995,1538,1526,1539,1526,3791
|
||
|
|
20240318,124000,9512862603,1526,1529,1535,1525,4682
|
||
|
|
20240318,123900,9505717546,1534,1535,1535,1528,2082
|
||
|
|
20240318,123800,9502532606,1535,1530,1535,1525,8362
|
||
|
|
20240318,123700,9489761570,1531,1529,1537,1529,712
|
||
|
|
20240318,123600,9488671275,1537,1529,1538,1525,4376
|
||
|
|
20240318,123500,9481987665,1529,1539,1540,1529,6563
|
||
|
|
20240318,123400,9471922588,1539,1546,1546,1531,1621
|
||
|
|
20240318,123300,9469432309,1544,1535,1550,1530,4359
|
||
|
|
20240318,123200,9462732745,1535,1534,1535,1527,1272
|
||
|
|
20240318,123100,9460787657,1534,1528,1535,1527,3332
|
||
|
|
20240318,123000,9455692160,1527,1536,1540,1524,20764
|
||
|
|
20240318,122900,9423970319,1537,1551,1551,1536,7193
|
||
|
|
20240318,122800,9412893979,1542,1550,1553,1541,4372
|
||
|
|
20240318,122700,9406133968,1555,1544,1555,1540,8424
|
||
|
|
20240318,122600,9393079812,1554,1555,1555,1543,2201
|
||
|
|
20240318,122500,9389679842,1555,1550,1555,1543,2097
|
||
|
|
20240318,122400,9386431382,1550,1562,1565,1540,5152
|
||
|
|
20240318,122300,9378403286,1562,1549,1565,1544,9411
|
||
|
|
20240318,122200,9363746654,1549,1527,1562,1527,12509
|
||
|
|
20240318,122100,9344534558,1526,1522,1528,1522,3614
|
||
|
|
20240318,122000,9339025962,1522,1523,1528,1520,12020
|
||
|
|
20240318,121900,9320718986,1521,1542,1542,1521,25227
|
||
|
|
20240318,121800,9282123140,1533,1546,1546,1533,6151
|
||
|
|
20240318,121700,9272679319,1546,1544,1546,1532,12043
|
||
|
|
20240318,121600,9254142680,1544,1555,1557,1539,7323
|
||
|
|
20240318,121500,9242838423,1546,1555,1555,1545,2214
|
||
|
|
20240318,121400,9239416425,1555,1550,1557,1545,1942
|
||
|
|
20240318,121300,9236411135,1550,1557,1560,1550,427
|
||
|
|
20240318,121200,9235746683,1557,1540,1559,1540,5739
|
||
|
|
20240318,121100,9226837946,1540,1552,1552,1536,28173
|
||
|
|
20240318,121000,9183379768,1550,1556,1563,1550,29061
|
||
|
|
20240318,120900,9138257053,1555,1564,1571,1555,15352
|
||
|
|
20240318,120800,9114291196,1564,1573,1585,1564,15745
|
||
|
|
20240318,120700,9089618644,1572,1586,1586,1568,7672
|
||
|
|
20240318,120600,9077495778,1586,1571,1586,1565,4645
|
||
|
|
20240318,120500,9070204566,1571,1573,1573,1569,5222
|
||
|
|
20240318,120400,9062003109,1574,1581,1581,1573,1965
|
||
|
|
20240318,120300,9058906232,1581,1579,1583,1579,3566
|
||
|
|
20240318,120200,9053267984,1581,1581,1581,1577,3948
|
||
|
|
20240318,120100,9047028621,1581,1581,1581,1568,11379
|
||
|
|
20240318,120000,9029141796,1583,1582,1583,1580,6462
|
||
|
|
20240318,115900,9018924322,1582,1593,1599,1582,13595
|
||
|
|
20240318,115800,8997256334,1595,1568,1598,1568,10394
|
||
|
|
20240318,115700,8980758498,1570,1559,1570,1558,2104
|
||
|
|
20240318,115600,8977469370,1559,1557,1559,1554,4124
|
||
|
|
20240318,115500,8971052695,1558,1562,1562,1556,6241
|
||
|
|
20240318,115400,8961327007,1560,1561,1566,1559,4489
|
||
|
|
20240318,115300,8954305698,1561,1567,1567,1561,563
|
||
|
|
20240318,115200,8953425756,1567,1560,1567,1557,829
|
||
|
|
20240318,115100,8952131379,1560,1560,1562,1560,5896
|
||
|
|
20240318,115000,8942928014,1560,1559,1560,1554,11702
|
||
|
|
20240318,114900,8924702296,1560,1567,1567,1560,16768
|
||
|
|
20240318,114800,8898512287,1567,1570,1570,1565,4201
|
||
|
|
20240318,114700,8891930491,1570,1578,1581,1569,3350
|
||
|
|
20240318,114600,8886662670,1578,1583,1584,1578,3171
|
||
|
|
20240318,114500,8881650798,1580,1574,1580,1567,6106
|
||
|
|
20240318,114400,8872060852,1580,1578,1580,1572,12592
|
||
|
|
20240318,114300,8852231545,1579,1579,1581,1578,3676
|
||
|
|
20240318,114200,8846426499,1584,1586,1590,1579,7722
|
||
|
|
20240318,114100,8834203041,1586,1587,1587,1585,6038
|
||
|
|
20240318,114000,8824631781,1587,1582,1588,1582,1255
|
||
|
|
20240318,113900,8822644593,1590,1588,1590,1579,42266
|
||
|
|
20240318,113800,8755645558,1588,1593,1599,1588,6356
|
||
|
|
20240318,113700,8745545649,1593,1596,1603,1593,1078
|
||
|
|
20240318,113600,8743826266,1595,1603,1603,1595,2746
|
||
|
|
20240318,113500,8739438099,1603,1597,1603,1596,2189
|
||
|
|
20240318,113400,8735935885,1596,1595,1596,1589,2215
|
||
|
|
20240318,113300,8732410211,1595,1589,1595,1588,3285
|
||
|
|
20240318,113200,8727191888,1589,1592,1598,1588,3909
|
||
|
|
20240318,113100,8720975656,1598,1600,1602,1588,29283
|
||
|
|
20240318,113000,8674300532,1603,1593,1603,1590,6237
|
||
|
|
20240318,112900,8664357140,1590,1592,1596,1590,2018
|
||
|
|
20240318,112800,8661143299,1592,1591,1593,1588,9835
|
||
|
|
20240318,112700,8645501127,1592,1590,1592,1584,8613
|
||
|
|
20240318,112600,8631832882,1583,1595,1600,1581,48967
|
||
|
|
20240318,112500,8553933548,1595,1601,1601,1594,5914
|
||
|
|
20240318,112400,8544484032,1601,1599,1608,1594,14854
|
||
|
|
20240318,112300,8520743624,1598,1605,1605,1591,25202
|
||
|
|
20240318,112200,8480420563,1606,1609,1611,1604,19930
|
||
|
|
20240318,112100,8448403749,1608,1614,1614,1608,4755
|
||
|
|
20240318,112000,8440750431,1615,1612,1617,1612,1656
|
||
|
|
20240318,111900,8438076770,1613,1612,1613,1608,8909
|
||
|
|
20240318,111800,8423730970,1612,1623,1626,1610,14780
|
||
|
|
20240318,111700,8399885848,1623,1625,1637,1623,21551
|
||
|
|
20240318,111600,8364738841,1625,1611,1625,1611,7510
|
||
|
|
20240318,111500,8352565989,1611,1628,1630,1611,16330
|
||
|
|
20240318,111400,8326107853,1624,1613,1631,1612,12645
|
||
|
|
20240318,111300,8305568602,1614,1609,1616,1607,11683
|
||
|
|
20240318,111200,8286767606,1609,1607,1614,1607,6451
|
||
|
|
20240318,111100,8276386800,1607,1609,1616,1607,12353
|
||
|
|
20240318,111000,8256508929,1608,1616,1617,1606,5930
|
||
|
|
20240318,110900,8246975165,1617,1625,1631,1603,16035
|
||
|
|
20240318,110800,8221117204,1631,1611,1631,1607,23381
|
||
|
|
20240318,110700,8183389951,1615,1625,1641,1611,32986
|
||
|
|
20240318,110600,8129818292,1621,1646,1667,1617,36456
|
||
|
|
20240318,110500,8069871221,1650,1616,1676,1611,87283
|
||
|
|
20240318,110400,7925392398,1620,1615,1627,1603,30563
|
||
|
|
20240318,110300,7876018319,1615,1593,1615,1592,16572
|
||
|
|
20240318,110200,7849480223,1591,1596,1605,1580,13724
|
||
|
|
20240318,110100,7827641465,1595,1610,1610,1587,26983
|
||
|
|
20240318,110000,7784525040,1610,1616,1620,1606,14351
|
||
|
|
20240318,105900,7761393453,1608,1616,1616,1604,20873
|
||
|
|
20240318,105800,7727823990,1616,1633,1638,1612,15255
|
||
|
|
20240318,105700,7702962130,1633,1619,1640,1613,30764
|
||
|
|
20240318,105600,7652806912,1620,1603,1626,1601,9572
|
||
|
|
20240318,105500,7637351272,1610,1624,1629,1603,20246
|
||
|
|
20240318,105400,7604689295,1628,1617,1635,1610,11147
|
||
|
|
20240318,105300,7586558535,1617,1593,1618,1592,22445
|
||
|
|
20240318,105200,7550472613,1593,1609,1609,1578,53707
|
||
|
|
20240318,105100,7464945734,1609,1640,1650,1608,50851
|
||
|
|
20240318,105000,7382255170,1641,1659,1659,1641,17554
|
||
|
|
20240318,104900,7353332924,1659,1654,1667,1639,35773
|
||
|
|
20240318,104800,7294149391,1655,1617,1700,1614,76350
|
||
|
|
20240318,104700,7166842429,1614,1642,1643,1614,21441
|
||
|
|
20240318,104600,7131981907,1643,1662,1698,1640,113689
|
||
|
|
20240318,104500,6943255984,1661,1640,1661,1593,125516
|
||
|
|
20240318,104400,6738418931,1640,1554,1650,1551,84675
|
||
|
|
20240318,104300,6603777100,1549,1529,1565,1522,11145
|
||
|
|
20240318,104200,6586694757,1529,1521,1530,1521,1800
|
||
|
|
20240318,104100,6583952362,1524,1533,1533,1520,12188
|
||
|
|
20240318,104000,6565371862,1534,1526,1536,1526,2643
|
||
|
|
20240318,103900,6561319848,1524,1533,1533,1523,4770
|
||
|
|
20240318,103800,6554035455,1533,1535,1535,1532,3078
|
||
|
|
20240318,103700,6549313963,1532,1526,1535,1526,4611
|
||
|
|
20240318,103600,6542259198,1526,1522,1536,1520,7453
|
||
|
|
20240318,103500,6530867536,1522,1522,1527,1517,3158
|
||
|
|
20240318,103400,6526064764,1528,1519,1528,1518,3890
|
||
|
|
20240318,103300,6520143703,1514,1515,1519,1512,25474
|
||
|
|
20240318,103200,6481580662,1514,1525,1525,1514,18114
|
||
|
|
20240318,103100,6454070548,1524,1531,1539,1522,6154
|
||
|
|
20240318,103000,6444677122,1531,1540,1544,1528,1912
|
||
|
|
20240318,102900,6441743288,1544,1530,1550,1521,12503
|
||
|
|
20240318,102800,6422624662,1522,1533,1546,1519,18397
|
||
|
|
20240318,102700,6394472946,1533,1533,1534,1524,5292
|
||
|
|
20240318,102600,6386368950,1534,1545,1555,1519,53071
|
||
|
|
20240318,102500,6305103724,1545,1561,1561,1545,13070
|
||
|
|
20240318,102400,6284794807,1561,1562,1565,1559,5464
|
||
|
|
20240318,102300,6276262116,1563,1554,1568,1554,9031
|
||
|
|
20240318,102200,6262172289,1554,1554,1562,1545,9959
|
||
|
|
20240318,102100,6246689364,1554,1551,1565,1545,21356
|
||
|
|
20240318,102000,6213556045,1552,1566,1576,1550,39829
|
||
|
|
20240318,101900,6151472111,1579,1582,1589,1556,30513
|
||
|
|
20240318,101800,6103565476,1582,1566,1612,1565,46941
|
||
|
|
20240318,101700,6028906608,1571,1568,1578,1563,2951
|
||
|
|
20240318,101600,6024280273,1567,1576,1580,1556,38473
|
||
|
|
20240318,101500,5964157517,1571,1568,1584,1556,62861
|
||
|
|
20240318,101400,5865747684,1571,1561,1586,1561,78535
|
||
|
|
20240318,101300,5742183625,1560,1521,1562,1521,33288
|
||
|
|
20240318,101200,5690560407,1521,1524,1541,1508,61336
|
||
|
|
20240318,101100,5596832853,1524,1561,1565,1494,145571
|
||
|
|
20240318,101000,5375457082,1561,1570,1579,1553,52251
|
||
|
|
20240318,100900,5293708250,1570,1556,1585,1533,100712
|
||
|
|
20240318,100800,5136703062,1556,1623,1641,1544,225143
|
||
|
|
20240318,100700,4779059845,1621,1612,1627,1611,65318
|
||
|
|
20240318,100600,4673553925,1620,1620,1620,1620,0
|
||
|
|
20240318,100500,4673553925,1620,1745,1753,1620,296775
|
||
|
|
20240318,100400,4174264194,1744,1773,1791,1718,227495
|
||
|
|
20240318,100300,3775673290,1771,1787,1840,1763,171251
|
||
|
|
20240318,100200,3469011856,1800,1772,1861,1752,483311
|
||
|
|
20240318,100100,2591364803,1771,1799,1808,1760,277545
|
||
|
|
20240318,100000,2094395886,1744,1744,1744,1744,0
|
||
|
|
20240318,095900,2094395886,1744,1586,1744,1574,162593
|
||
|
|
20240318,095800,1828945461,1526,1526,1526,1526,0
|
||
|
|
20240318,095700,1828945461,1526,1420,1526,1420,40793
|
||
|
|
20240318,095600,1769163243,1420,1386,1424,1380,47324
|
||
|
|
20240318,095500,1702910291,1386,1382,1386,1382,4691
|
||
|
|
20240318,095400,1696419317,1383,1381,1383,1381,3781
|
||
|
|
20240318,095300,1691193799,1375,1373,1381,1373,21446
|
||
|
|
20240318,095200,1661702624,1374,1373,1375,1372,592
|
||
|
|
20240318,095100,1660889704,1373,1375,1375,1372,4106
|
||
|
|
20240318,095000,1655250784,1374,1373,1375,1373,8186
|
||
|
|
20240318,094900,1644009724,1373,1373,1375,1372,6330
|
||
|
|
20240318,094800,1635315432,1373,1376,1376,1372,2838
|
||
|
|
20240318,094700,1631413575,1376,1376,1376,1373,11001
|
||
|
|
20240318,094600,1616292381,1376,1381,1382,1376,7418
|
||
|
|
20240318,094500,1606069812,1382,1382,1382,1380,96
|
||
|
|
20240318,094400,1605937164,1383,1381,1383,1380,631
|
||
|
|
20240318,094300,1605065527,1380,1382,1383,1378,5634
|
||
|
|
20240318,094200,1597290583,1383,1383,1383,1380,2001
|
||
|
|
20240318,094100,1594526128,1383,1382,1385,1381,1924
|
||
|
|
20240318,094000,1591866606,1381,1381,1385,1381,2729
|
||
|
|
20240318,093900,1588097669,1381,1385,1385,1380,6544
|
||
|
|
20240318,093800,1579059139,1385,1385,1387,1385,5890
|
||
|
|
20240318,093700,1570896259,1385,1384,1386,1384,1039
|
||
|
|
20240318,093600,1569457292,1384,1381,1385,1380,3648
|
||
|
|
20240318,093500,1564419423,1381,1385,1385,1380,4449
|
||
|
|
20240318,093400,1558277645,1385,1379,1387,1378,1217
|
||
|
|
20240318,093300,1556596456,1380,1387,1387,1377,6151
|
||
|
|
20240318,093200,1548092262,1387,1378,1387,1375,3444
|
||
|
|
20240318,093100,1543337859,1378,1368,1378,1368,7968
|
||
|
|
20240318,093000,1532419874,1371,1375,1377,1364,19088
|
||
|
|
20240318,092900,1506222153,1380,1383,1384,1374,7539
|
||
|
|
20240318,092800,1495837236,1382,1390,1393,1382,13451
|
||
|
|
20240318,092700,1477142273,1392,1380,1392,1379,16617
|
||
|
|
20240318,092600,1454137067,1379,1390,1394,1379,15816
|
||
|
|
20240318,092500,1432246419,1396,1368,1398,1368,32569
|
||
|
|
20240318,092400,1387185791,1367,1360,1367,1357,7231
|
||
|
|
20240318,092300,1377350095,1360,1353,1362,1350,9944
|
||
|
|
20240318,092200,1363871530,1353,1381,1381,1340,32418
|
||
|
|
20240318,092100,1319836817,1381,1380,1383,1379,8031
|
||
|
|
20240318,092000,1308740790,1381,1375,1381,1374,9240
|
||
|
|
20240318,091900,1296006581,1375,1381,1390,1374,7694
|
||
|
|
20240318,091800,1285384503,1381,1398,1398,1376,13875
|
||
|
|
20240318,091700,1266094932,1398,1408,1408,1398,17807
|
||
|
|
20240318,091600,1241119321,1406,1427,1427,1402,24975
|
||
|
|
20240318,091500,1205914269,1426,1406,1428,1400,34880
|
||
|
|
20240318,091400,1156413223,1401,1384,1438,1384,42336
|
||
|
|
20240318,091300,1096761779,1384,1361,1384,1357,20647
|
||
|
|
20240318,091200,1068441934,1360,1341,1360,1333,33092
|
||
|
|
20240318,091100,1023883458,1341,1348,1348,1328,48396
|
||
|
|
20240318,091000,959193566,1347,1355,1357,1347,53338
|
||
|
|
20240318,090900,887019191,1355,1377,1377,1350,22833
|
||
|
|
20240318,090800,855894833,1377,1377,1377,1350,43904
|
||
|
|
20240318,090700,796331188,1377,1394,1399,1367,37265
|
||
|
|
20240318,090600,744671010,1394,1388,1402,1381,23311
|
||
|
|
20240318,090500,712345722,1394,1388,1400,1380,96923
|
||
|
|
20240318,090400,577986649,1388,1392,1414,1380,94617
|
||
|
|
20240318,090300,446179580,1382,1326,1397,1320,121292
|
||
|
|
20240318,090200,282964507,1327,1388,1400,1301,91160
|
||
|
|
20240318,090100,159268254,1490,1490,1490,1490,0
|
||
|
|
20240318,090000,159268254,1490,1624,1624,1490,98990
|