651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194800,21145135483,1063,1063,1063,1063,73024
|
|
20240322,194700,21145135483,1063,1063,1063,1063,0
|
|
20240322,194600,21145135483,1063,1063,1063,1063,0
|
|
20240322,194500,21145135483,1063,1063,1063,1063,0
|
|
20240322,194400,21145135483,1063,1063,1063,1063,0
|
|
20240322,194300,21145135483,1063,1063,1063,1063,0
|
|
20240322,194200,21145135483,1063,1063,1063,1063,0
|
|
20240322,194100,21145135483,1063,1063,1063,1063,0
|
|
20240322,194000,21145135483,1063,1063,1063,1063,0
|
|
20240322,193900,21145135483,1063,1063,1063,1063,0
|
|
20240322,193800,21145135483,1063,1063,1063,1063,0
|
|
20240322,193700,21145135483,1063,1063,1063,1063,0
|
|
20240322,193600,21145135483,1063,1063,1063,1063,0
|
|
20240322,193500,21145135483,1063,1063,1063,1063,0
|
|
20240322,193400,21145135483,1063,1063,1063,1063,0
|
|
20240322,193300,21145135483,1063,1063,1063,1063,0
|
|
20240322,193200,21145135483,1063,1063,1063,1063,0
|
|
20240322,193100,21145135483,1063,1063,1063,1063,0
|
|
20240322,193000,21145135483,1063,1063,1063,1063,0
|
|
20240322,192900,21145135483,1063,1063,1063,1063,0
|
|
20240322,192800,21145135483,1063,1063,1063,1063,0
|
|
20240322,192700,21145135483,1063,1063,1063,1063,0
|
|
20240322,192600,21145135483,1063,1063,1063,1063,0
|
|
20240322,192500,21145135483,1063,1063,1063,1063,0
|
|
20240322,192400,21145135483,1063,1063,1063,1063,0
|
|
20240322,192300,21145135483,1063,1063,1063,1063,0
|
|
20240322,192200,21145135483,1063,1063,1063,1063,0
|
|
20240322,192100,21145135483,1063,1063,1063,1063,0
|
|
20240322,192000,21145135483,1063,1063,1063,1063,0
|
|
20240322,191900,21145135483,1063,1063,1063,1063,0
|
|
20240322,191800,21145135483,1063,1063,1063,1063,73024
|
|
20240322,191700,21145135483,1063,1063,1063,1063,0
|
|
20240322,191600,21145135483,1063,1063,1063,1063,0
|
|
20240322,191500,21145135483,1063,1063,1063,1063,0
|
|
20240322,191400,21145135483,1063,1063,1063,1063,0
|
|
20240322,191300,21145135483,1063,1063,1063,1063,0
|
|
20240322,191200,21145135483,1063,1063,1063,1063,0
|
|
20240322,191100,21145135483,1063,1063,1063,1063,0
|
|
20240322,191000,21145135483,1063,1063,1063,1063,0
|
|
20240322,190900,21145135483,1063,1063,1063,1063,0
|
|
20240322,190800,21145135483,1063,1063,1063,1063,0
|
|
20240322,190700,21145135483,1063,1063,1063,1063,0
|
|
20240322,190600,21145135483,1063,1063,1063,1063,0
|
|
20240322,190500,21145135483,1063,1063,1063,1063,0
|
|
20240322,190400,21145135483,1063,1063,1063,1063,0
|
|
20240322,190300,21145135483,1063,1063,1063,1063,0
|
|
20240322,190200,21145135483,1063,1063,1063,1063,0
|
|
20240322,190100,21145135483,1063,1063,1063,1063,0
|
|
20240322,190000,21145135483,1063,1063,1063,1063,0
|
|
20240322,185900,21145135483,1063,1063,1063,1063,0
|
|
20240322,185800,21145135483,1063,1063,1063,1063,0
|
|
20240322,185700,21145135483,1063,1063,1063,1063,0
|
|
20240322,185600,21145135483,1063,1063,1063,1063,0
|
|
20240322,185500,21145135483,1063,1063,1063,1063,0
|
|
20240322,185400,21145135483,1063,1063,1063,1063,0
|
|
20240322,185300,21145135483,1063,1063,1063,1063,0
|
|
20240322,185200,21145135483,1063,1063,1063,1063,0
|
|
20240322,185100,21145135483,1063,1063,1063,1063,0
|
|
20240322,185000,21145135483,1063,1063,1063,1063,0
|
|
20240322,184900,21145135483,1063,1063,1063,1063,0
|
|
20240322,184800,21145135483,1063,1063,1063,1063,73024
|
|
20240322,184700,21145135483,1063,1063,1063,1063,0
|
|
20240322,184600,21145135483,1063,1063,1063,1063,0
|
|
20240322,184500,21145135483,1063,1063,1063,1063,0
|
|
20240322,184400,21145135483,1063,1063,1063,1063,0
|
|
20240322,184300,21145135483,1063,1063,1063,1063,0
|
|
20240322,184200,21145135483,1063,1063,1063,1063,0
|
|
20240322,184100,21145135483,1063,1063,1063,1063,0
|
|
20240322,184000,21145135483,1063,1063,1063,1063,0
|
|
20240322,183900,21145135483,1063,1063,1063,1063,0
|
|
20240322,183800,21145135483,1063,1063,1063,1063,0
|
|
20240322,183700,21145135483,1063,1063,1063,1063,0
|
|
20240322,183600,21145135483,1063,1063,1063,1063,0
|
|
20240322,183500,21145135483,1063,1063,1063,1063,0
|
|
20240322,183400,21145135483,1063,1063,1063,1063,0
|
|
20240322,183300,21145135483,1063,1063,1063,1063,0
|
|
20240322,183200,21145135483,1063,1063,1063,1063,0
|
|
20240322,183100,21145135483,1063,1063,1063,1063,0
|
|
20240322,183000,21145135483,1063,1063,1063,1063,0
|
|
20240322,182900,21145135483,1063,1063,1063,1063,0
|
|
20240322,182800,21145135483,1063,1063,1063,1063,0
|
|
20240322,182700,21145135483,1063,1063,1063,1063,0
|
|
20240322,182600,21145135483,1063,1063,1063,1063,0
|
|
20240322,182500,21145135483,1063,1063,1063,1063,0
|
|
20240322,182400,21145135483,1063,1063,1063,1063,0
|
|
20240322,182300,21145135483,1063,1063,1063,1063,0
|
|
20240322,182200,21145135483,1063,1063,1063,1063,0
|
|
20240322,182100,21145135483,1063,1063,1063,1063,0
|
|
20240322,182000,21145135483,1063,1063,1063,1063,0
|
|
20240322,181900,21145135483,1063,1063,1063,1063,0
|
|
20240322,181800,21145135483,1063,1063,1063,1063,73024
|
|
20240322,181700,21145135483,1063,1063,1063,1063,0
|
|
20240322,181600,21145135483,1063,1063,1063,1063,0
|
|
20240322,181500,21145135483,1063,1063,1063,1063,0
|
|
20240322,181400,21145135483,1063,1063,1063,1063,0
|
|
20240322,181300,21145135483,1063,1063,1063,1063,0
|
|
20240322,181200,21145135483,1063,1063,1063,1063,0
|
|
20240322,181100,21145135483,1063,1063,1063,1063,0
|
|
20240322,181000,21145135483,1063,1063,1063,1063,0
|
|
20240322,180900,21145135483,1063,1063,1063,1063,0
|
|
20240322,180800,21145135483,1063,1063,1063,1063,0
|
|
20240322,180700,21145135483,1063,1063,1063,1063,0
|
|
20240322,180600,21145135483,1063,1063,1063,1063,0
|
|
20240322,180500,21145135483,1063,1063,1063,1063,0
|
|
20240322,180400,21145135483,1063,1063,1063,1063,0
|
|
20240322,180300,21145135483,1063,1063,1063,1063,0
|
|
20240322,180200,21145135483,1063,1063,1063,1063,0
|
|
20240322,180100,21145135483,1063,1063,1063,1063,0
|
|
20240322,180000,21145135483,1063,1063,1063,1063,0
|
|
20240322,175900,21145135483,1063,1063,1063,1063,0
|
|
20240322,175800,21145135483,1063,1063,1063,1063,0
|
|
20240322,175700,21145135483,1063,1063,1063,1063,0
|
|
20240322,175600,21145135483,1063,1063,1063,1063,0
|
|
20240322,175500,21145135483,1063,1063,1063,1063,0
|
|
20240322,175400,21145135483,1063,1063,1063,1063,0
|
|
20240322,175300,21145135483,1063,1063,1063,1063,0
|
|
20240322,175200,21145135483,1063,1063,1063,1063,0
|
|
20240322,175100,21145135483,1063,1063,1063,1063,0
|
|
20240322,175000,21145135483,1063,1063,1063,1063,0
|
|
20240322,174900,21145135483,1063,1063,1063,1063,0
|
|
20240322,174800,21145135483,1063,1063,1063,1063,73024
|
|
20240322,174700,21145135483,1063,1063,1063,1063,0
|
|
20240322,174600,21145135483,1063,1063,1063,1063,0
|
|
20240322,174500,21145135483,1063,1063,1063,1063,0
|
|
20240322,174400,21145135483,1063,1063,1063,1063,0
|
|
20240322,174300,21145135483,1063,1063,1063,1063,0
|
|
20240322,174200,21145135483,1063,1063,1063,1063,0
|
|
20240322,174100,21145135483,1063,1063,1063,1063,0
|
|
20240322,174000,21145135483,1063,1063,1063,1063,0
|
|
20240322,173900,21145135483,1063,1063,1063,1063,0
|
|
20240322,173800,21145135483,1063,1063,1063,1063,0
|
|
20240322,173700,21145135483,1063,1063,1063,1063,0
|
|
20240322,173600,21145135483,1063,1063,1063,1063,0
|
|
20240322,173500,21145135483,1063,1063,1063,1063,0
|
|
20240322,173400,21145135483,1063,1063,1063,1063,0
|
|
20240322,173300,21145135483,1063,1063,1063,1063,0
|
|
20240322,173200,21145135483,1063,1063,1063,1063,0
|
|
20240322,173100,21145135483,1063,1063,1063,1063,0
|
|
20240322,173000,21145135483,1063,1063,1063,1063,0
|
|
20240322,172900,21145135483,1063,1063,1063,1063,0
|
|
20240322,172800,21145135483,1063,1063,1063,1063,0
|
|
20240322,172700,21145135483,1063,1063,1063,1063,0
|
|
20240322,172600,21145135483,1063,1063,1063,1063,0
|
|
20240322,172500,21145135483,1063,1063,1063,1063,0
|
|
20240322,172400,21145135483,1063,1063,1063,1063,0
|
|
20240322,172300,21145135483,1063,1063,1063,1063,0
|
|
20240322,172200,21145135483,1063,1063,1063,1063,0
|
|
20240322,172100,21145135483,1063,1063,1063,1063,0
|
|
20240322,172000,21145135483,1063,1063,1063,1063,0
|
|
20240322,171900,21145135483,1063,1063,1063,1063,0
|
|
20240322,171800,21145135483,1063,1063,1063,1063,73024
|
|
20240322,171700,21145135483,1063,1063,1063,1063,0
|
|
20240322,171600,21145135483,1063,1063,1063,1063,0
|
|
20240322,171500,21145135483,1063,1063,1063,1063,0
|
|
20240322,171400,21145135483,1063,1063,1063,1063,0
|
|
20240322,171300,21145135483,1063,1063,1063,1063,0
|
|
20240322,171200,21145135483,1063,1063,1063,1063,0
|
|
20240322,171100,21145135483,1063,1063,1063,1063,0
|
|
20240322,171000,21145135483,1063,1063,1063,1063,0
|
|
20240322,170900,21145135483,1063,1063,1063,1063,0
|
|
20240322,170800,21145135483,1063,1063,1063,1063,0
|
|
20240322,170700,21145135483,1063,1063,1063,1063,0
|
|
20240322,170600,21145135483,1063,1063,1063,1063,0
|
|
20240322,170500,21145135483,1063,1063,1063,1063,0
|
|
20240322,170400,21145135483,1063,1063,1063,1063,0
|
|
20240322,170300,21145135483,1063,1063,1063,1063,0
|
|
20240322,170200,21145135483,1063,1063,1063,1063,0
|
|
20240322,170100,21145135483,1063,1063,1063,1063,0
|
|
20240322,170000,21145135483,1063,1063,1063,1063,0
|
|
20240322,165900,21145135483,1063,1063,1063,1063,0
|
|
20240322,165800,21145135483,1063,1063,1063,1063,0
|
|
20240322,165700,21145135483,1063,1063,1063,1063,0
|
|
20240322,165600,21145135483,1063,1063,1063,1063,0
|
|
20240322,165500,21145135483,1063,1063,1063,1063,0
|
|
20240322,165400,21145135483,1063,1063,1063,1063,0
|
|
20240322,165300,21145135483,1063,1063,1063,1063,0
|
|
20240322,165200,21145135483,1063,1063,1063,1063,0
|
|
20240322,165100,21145135483,1063,1063,1063,1063,0
|
|
20240322,165000,21145135483,1063,1063,1063,1063,0
|
|
20240322,164900,21145135483,1063,1063,1063,1063,0
|
|
20240322,164800,21145135483,1063,1063,1063,1063,73024
|
|
20240322,164700,21145135483,1063,1063,1063,1063,0
|
|
20240322,164600,21145135483,1063,1063,1063,1063,0
|
|
20240322,164500,21145135483,1063,1063,1063,1063,0
|
|
20240322,164400,21145135483,1063,1063,1063,1063,0
|
|
20240322,164300,21145135483,1063,1063,1063,1063,0
|
|
20240322,164200,21145135483,1063,1063,1063,1063,0
|
|
20240322,164100,21145135483,1063,1063,1063,1063,0
|
|
20240322,164000,21145135483,1063,1063,1063,1063,0
|
|
20240322,163900,21145135483,1063,1063,1063,1063,0
|
|
20240322,163800,21145135483,1063,1063,1063,1063,0
|
|
20240322,163700,21145135483,1063,1063,1063,1063,0
|
|
20240322,163600,21145135483,1063,1063,1063,1063,0
|
|
20240322,163500,21145135483,1063,1063,1063,1063,0
|
|
20240322,163400,21145135483,1063,1063,1063,1063,0
|
|
20240322,163300,21145135483,1063,1063,1063,1063,0
|
|
20240322,163200,21145135483,1063,1063,1063,1063,0
|
|
20240322,163100,21145135483,1063,1063,1063,1063,0
|
|
20240322,163000,21145135483,1063,1063,1063,1063,0
|
|
20240322,162900,21145135483,1063,1063,1063,1063,0
|
|
20240322,162800,21145135483,1063,1063,1063,1063,0
|
|
20240322,162700,21145135483,1063,1063,1063,1063,0
|
|
20240322,162600,21145135483,1063,1063,1063,1063,0
|
|
20240322,162500,21145135483,1063,1063,1063,1063,0
|
|
20240322,162400,21145135483,1063,1063,1063,1063,0
|
|
20240322,162300,21145135483,1063,1063,1063,1063,0
|
|
20240322,162200,21145135483,1063,1063,1063,1063,0
|
|
20240322,162100,21145135483,1063,1063,1063,1063,0
|
|
20240322,162000,21145135483,1063,1063,1063,1063,0
|
|
20240322,161900,21145135483,1063,1063,1063,1063,0
|
|
20240322,161800,21145135483,1063,1063,1063,1063,73024
|
|
20240322,161700,21145135483,1063,1063,1063,1063,0
|
|
20240322,161600,21145135483,1063,1063,1063,1063,0
|
|
20240322,161500,21145135483,1063,1063,1063,1063,0
|
|
20240322,161400,21145135483,1063,1063,1063,1063,0
|
|
20240322,161300,21145135483,1063,1063,1063,1063,0
|
|
20240322,161200,21145135483,1063,1063,1063,1063,0
|
|
20240322,161100,21145135483,1063,1063,1063,1063,0
|
|
20240322,161000,21145135483,1063,1063,1063,1063,0
|
|
20240322,160900,21145135483,1063,1063,1063,1063,0
|
|
20240322,160800,21145135483,1063,1063,1063,1063,0
|
|
20240322,160700,21145135483,1063,1063,1063,1063,0
|
|
20240322,160600,21145135483,1063,1063,1063,1063,0
|
|
20240322,160500,21145135483,1063,1063,1063,1063,0
|
|
20240322,160400,21145135483,1063,1063,1063,1063,0
|
|
20240322,160300,21145135483,1063,1063,1063,1063,0
|
|
20240322,160200,21145135483,1063,1063,1063,1063,0
|
|
20240322,160100,21145135483,1063,1063,1063,1063,0
|
|
20240322,160000,21145135483,1063,1063,1063,1063,0
|
|
20240322,155900,21145135483,1063,1063,1063,1063,0
|
|
20240322,155800,21145135483,1063,1063,1063,1063,0
|
|
20240322,155700,21145135483,1063,1063,1063,1063,0
|
|
20240322,155600,21145135483,1063,1063,1063,1063,0
|
|
20240322,155500,21145135483,1063,1063,1063,1063,0
|
|
20240322,155400,21145135483,1063,1063,1063,1063,0
|
|
20240322,155300,21145135483,1063,1063,1063,1063,0
|
|
20240322,155200,21145135483,1063,1063,1063,1063,0
|
|
20240322,155100,21145135483,1063,1063,1063,1063,0
|
|
20240322,155000,21145135483,1063,1063,1063,1063,0
|
|
20240322,154900,21145135483,1063,1063,1063,1063,0
|
|
20240322,154800,21145135483,1063,1063,1063,1063,73024
|
|
20240322,154700,21145135483,1063,1063,1063,1063,0
|
|
20240322,154600,21145135483,1063,1063,1063,1063,0
|
|
20240322,154500,21145135483,1063,1063,1063,1063,0
|
|
20240322,154400,21145135483,1063,1063,1063,1063,0
|
|
20240322,154300,21145135483,1063,1063,1063,1063,0
|
|
20240322,154200,21145135483,1063,1063,1063,1063,0
|
|
20240322,154100,21145135483,1063,1063,1063,1063,0
|
|
20240322,154000,21145135483,1063,1063,1063,1063,0
|
|
20240322,153900,21145135483,1063,1063,1063,1063,0
|
|
20240322,153800,21145135483,1063,1063,1063,1063,0
|
|
20240322,153700,21145135483,1063,1063,1063,1063,0
|
|
20240322,153600,21145135483,1063,1063,1063,1063,0
|
|
20240322,153500,21145135483,1063,1063,1063,1063,0
|
|
20240322,153400,21145135483,1063,1063,1063,1063,0
|
|
20240322,153300,21145135483,1063,1063,1063,1063,0
|
|
20240322,153200,21145135483,1063,1063,1063,1063,0
|
|
20240322,153100,21145135483,1063,1063,1063,1063,0
|
|
20240322,153000,21145135483,1063,1063,1063,1063,73024
|
|
20240322,152900,21067510971,1063,1063,1063,1063,0
|
|
20240322,152800,21067510971,1063,1063,1063,1063,0
|
|
20240322,152700,21067510971,1063,1063,1063,1063,0
|
|
20240322,152600,21067510971,1063,1063,1063,1063,0
|
|
20240322,152500,21067510971,1063,1063,1063,1063,0
|
|
20240322,152400,21067510971,1063,1063,1063,1063,0
|
|
20240322,152300,21067510971,1063,1063,1063,1063,0
|
|
20240322,152200,21067510971,1063,1063,1063,1063,0
|
|
20240322,152100,21067510971,1063,1063,1063,1063,0
|
|
20240322,152000,21067510971,1063,1063,1063,1063,0
|
|
20240322,151900,21067510971,1063,1064,1065,1063,16204
|
|
20240322,151800,21050267209,1064,1064,1065,1063,54917
|
|
20240322,151700,20991823264,1065,1067,1069,1063,28242
|
|
20240322,151600,20961715776,1063,1062,1069,1058,49513
|
|
20240322,151500,20909108064,1062,1048,1063,1048,35749
|
|
20240322,151400,20871381578,1048,1048,1048,1046,18990
|
|
20240322,151300,20851500341,1048,1036,1048,1036,20106
|
|
20240322,151200,20830504928,1038,1036,1038,1035,19111
|
|
20240322,151100,20810715310,1036,1038,1039,1032,1773
|
|
20240322,151000,20808882217,1032,1039,1042,1032,15233
|
|
20240322,150900,20793051589,1039,1028,1039,1026,8781
|
|
20240322,150800,20783998979,1025,1021,1028,1020,14591
|
|
20240322,150700,20769064954,1021,1018,1023,1015,27627
|
|
20240322,150600,20740930944,1018,1017,1019,1016,17683
|
|
20240322,150500,20722935509,1017,1023,1023,1010,29192
|
|
20240322,150400,20693388925,1023,1021,1025,1018,29996
|
|
20240322,150300,20662733249,1021,1021,1025,1021,9952
|
|
20240322,150200,20652554244,1021,1021,1022,1020,4537
|
|
20240322,150100,20647923735,1020,1020,1021,1020,4144
|
|
20240322,150000,20643696852,1020,1026,1026,1020,14777
|
|
20240322,145900,20628575377,1026,1027,1027,1026,1790
|
|
20240322,145800,20626737815,1028,1025,1028,1023,17011
|
|
20240322,145700,20609302736,1023,1024,1025,1020,8430
|
|
20240322,145600,20600672634,1024,1015,1024,1013,33290
|
|
20240322,145500,20566813304,1013,1016,1016,1013,11062
|
|
20240322,145400,20555599337,1011,1016,1017,1011,15947
|
|
20240322,145300,20539419131,1016,1023,1025,1016,39859
|
|
20240322,145200,20498803052,1025,1025,1025,1018,17068
|
|
20240322,145100,20481362596,1025,1030,1030,1023,14287
|
|
20240322,145000,20466699168,1028,1031,1031,1028,14109
|
|
20240322,144900,20452171517,1032,1028,1032,1028,15080
|
|
20240322,144800,20436637257,1032,1036,1045,1027,31100
|
|
20240322,144700,20404404966,1035,1029,1035,1029,3588
|
|
20240322,144600,20400700278,1030,1038,1038,1030,7644
|
|
20240322,144500,20392810323,1038,1028,1039,1027,9073
|
|
20240322,144400,20383435229,1025,1018,1029,1017,24341
|
|
20240322,144300,20358518329,1017,1037,1037,1010,76977
|
|
20240322,144200,20279528018,1036,1042,1044,1036,40113
|
|
20240322,144100,20237808166,1043,1048,1048,1043,10319
|
|
20240322,144000,20227037499,1049,1044,1049,1043,7351
|
|
20240322,143900,20219349505,1044,1047,1049,1044,17844
|
|
20240322,143800,20200685166,1048,1045,1049,1044,5530
|
|
20240322,143700,20194895727,1047,1045,1047,1043,7339
|
|
20240322,143600,20187232857,1043,1048,1048,1043,18838
|
|
20240322,143500,20167556949,1047,1049,1051,1043,24881
|
|
20240322,143400,20141491358,1048,1048,1049,1044,8685
|
|
20240322,143300,20132397860,1048,1045,1048,1045,19181
|
|
20240322,143200,20112349076,1045,1050,1052,1045,33660
|
|
20240322,143100,20077137497,1050,1048,1050,1045,25140
|
|
20240322,143000,20050766679,1045,1048,1049,1043,16867
|
|
20240322,142900,20033131061,1048,1040,1048,1039,35743
|
|
20240322,142800,19995900285,1040,1042,1042,1039,20571
|
|
20240322,142700,19974505627,1042,1048,1048,1038,61360
|
|
20240322,142600,19910628996,1049,1052,1055,1049,26573
|
|
20240322,142500,19882713125,1051,1062,1062,1051,65156
|
|
20240322,142400,19813871537,1062,1067,1068,1061,19898
|
|
20240322,142300,19792732436,1067,1061,1070,1060,22572
|
|
20240322,142200,19768728550,1068,1075,1075,1061,38328
|
|
20240322,142100,19727707637,1075,1081,1081,1075,12611
|
|
20240322,142000,19714121386,1082,1084,1085,1082,4121
|
|
20240322,141900,19709657005,1085,1085,1087,1085,4757
|
|
20240322,141800,19704495656,1080,1080,1080,1079,8322
|
|
20240322,141700,19695511735,1080,1091,1091,1080,18646
|
|
20240322,141600,19675280052,1092,1091,1092,1090,13052
|
|
20240322,141500,19661037537,1090,1084,1091,1081,9222
|
|
20240322,141400,19651006681,1087,1082,1087,1080,9513
|
|
20240322,141300,19640716898,1083,1084,1084,1082,1776
|
|
20240322,141200,19638792710,1085,1090,1090,1085,7322
|
|
20240322,141100,19630830699,1090,1089,1097,1084,5396
|
|
20240322,141000,19624967785,1097,1094,1100,1089,30712
|
|
20240322,140900,19591291453,1100,1079,1100,1075,35430
|
|
20240322,140800,19552915452,1079,1072,1081,1072,19982
|
|
20240322,140700,19531425499,1077,1072,1077,1071,49354
|
|
20240322,140600,19478493239,1072,1072,1072,1072,0
|
|
20240322,140500,19478493239,1072,1080,1083,1072,30564
|
|
20240322,140400,19445602120,1080,1098,1098,1075,70918
|
|
20240322,140300,19368629877,1097,1106,1107,1097,34406
|
|
20240322,140200,19330689808,1106,1101,1112,1101,20830
|
|
20240322,140100,19307678280,1102,1116,1116,1099,74609
|
|
20240322,140000,19225109135,1116,1122,1122,1113,23639
|
|
20240322,135900,19198698916,1122,1126,1126,1122,11156
|
|
20240322,135800,19186160817,1126,1126,1126,1125,6518
|
|
20240322,135700,19178822049,1127,1129,1130,1124,3881
|
|
20240322,135600,19174448108,1129,1126,1129,1125,2892
|
|
20240322,135500,19171188951,1126,1126,1127,1122,3165
|
|
20240322,135400,19167629967,1127,1129,1130,1127,2341
|
|
20240322,135300,19164988780,1130,1125,1130,1124,4908
|
|
20240322,135200,19159459905,1124,1126,1126,1123,13240
|
|
20240322,135100,19144575553,1124,1121,1124,1121,2294
|
|
20240322,135000,19142001111,1121,1122,1122,1120,7852
|
|
20240322,134900,19133201224,1122,1126,1126,1122,7880
|
|
20240322,134800,19124337933,1125,1129,1129,1125,11001
|
|
20240322,134700,19111954130,1129,1124,1129,1124,7694
|
|
20240322,134600,19103290215,1124,1119,1124,1118,17465
|
|
20240322,134500,19083718808,1120,1124,1124,1116,26362
|
|
20240322,134400,19054269658,1124,1129,1129,1117,52097
|
|
20240322,134300,18995905606,1129,1134,1134,1122,32025
|
|
20240322,134200,18959787466,1134,1134,1135,1132,2842
|
|
20240322,134100,18956567517,1134,1134,1134,1131,1532
|
|
20240322,134000,18954830920,1135,1130,1135,1129,30126
|
|
20240322,133900,18920758954,1130,1133,1133,1130,34908
|
|
20240322,133800,18881292740,1133,1136,1137,1133,781
|
|
20240322,133700,18880406138,1135,1136,1136,1132,7497
|
|
20240322,133600,18871911577,1136,1137,1137,1135,4165
|
|
20240322,133500,18867181020,1137,1136,1139,1136,1567
|
|
20240322,133400,18865398552,1139,1138,1139,1135,5774
|
|
20240322,133300,18858840684,1139,1140,1140,1139,2322
|
|
20240322,133200,18856195914,1136,1140,1140,1136,1693
|
|
20240322,133100,18854270731,1138,1140,1140,1138,18460
|
|
20240322,133000,18833235405,1140,1137,1146,1137,5332
|
|
20240322,132900,18827159609,1137,1137,1142,1136,14321
|
|
20240322,132800,18810848060,1136,1132,1140,1131,3334
|
|
20240322,132700,18807066329,1130,1141,1149,1130,33274
|
|
20240322,132600,18769106876,1141,1133,1141,1133,10224
|
|
20240322,132500,18757477207,1133,1131,1133,1129,17431
|
|
20240322,132400,18737777346,1131,1131,1133,1130,51012
|
|
20240322,132300,18680087937,1131,1133,1134,1131,10318
|
|
20240322,132200,18668404939,1133,1141,1141,1131,75339
|
|
20240322,132100,18582753228,1141,1146,1147,1141,8074
|
|
20240322,132000,18573531980,1148,1149,1150,1142,24761
|
|
20240322,131900,18545187076,1149,1150,1152,1143,10497
|
|
20240322,131800,18533124596,1148,1143,1150,1142,6954
|
|
20240322,131700,18525153179,1143,1145,1145,1142,1046
|
|
20240322,131600,18523956896,1144,1149,1150,1144,6612
|
|
20240322,131500,18516387506,1144,1155,1155,1144,11332
|
|
20240322,131400,18503361276,1155,1150,1157,1150,1438
|
|
20240322,131300,18501700639,1149,1156,1158,1149,25527
|
|
20240322,131200,18472201521,1156,1150,1156,1150,2317
|
|
20240322,131100,18469532912,1149,1146,1150,1141,16713
|
|
20240322,131000,18450359612,1141,1145,1146,1140,13580
|
|
20240322,130900,18434851456,1145,1147,1147,1141,17134
|
|
20240322,130800,18415225769,1147,1148,1148,1147,1741
|
|
20240322,130700,18413228449,1148,1147,1148,1146,5197
|
|
20240322,130600,18407269284,1149,1150,1150,1147,9992
|
|
20240322,130500,18395790128,1151,1153,1153,1151,2333
|
|
20240322,130400,18393104492,1153,1152,1153,1150,3089
|
|
20240322,130300,18389546126,1152,1148,1153,1148,10431
|
|
20240322,130200,18377571218,1148,1149,1149,1147,5643
|
|
20240322,130100,18371092801,1148,1155,1155,1147,12009
|
|
20240322,130000,18357302730,1155,1151,1155,1150,13060
|
|
20240322,125900,18342279482,1151,1158,1158,1151,7692
|
|
20240322,125800,18333401188,1157,1161,1161,1157,29302
|
|
20240322,125700,18299411014,1161,1163,1163,1160,38717
|
|
20240322,125600,18254405747,1163,1166,1166,1160,7906
|
|
20240322,125500,18245227693,1165,1165,1166,1163,11995
|
|
20240322,125400,18231255966,1166,1168,1168,1163,15727
|
|
20240322,125300,18212900853,1168,1162,1168,1162,7324
|
|
20240322,125200,18204369175,1162,1162,1162,1159,8423
|
|
20240322,125100,18194599798,1162,1160,1162,1158,11503
|
|
20240322,125000,18181260406,1160,1162,1162,1158,1897
|
|
20240322,124900,18179056751,1163,1156,1168,1156,8430
|
|
20240322,124800,18169268737,1154,1158,1158,1154,2112
|
|
20240322,124700,18166825249,1158,1156,1158,1152,7903
|
|
20240322,124600,18157698484,1156,1159,1159,1156,16694
|
|
20240322,124500,18138368630,1165,1159,1165,1159,11264
|
|
20240322,124400,18125305147,1159,1159,1160,1158,16125
|
|
20240322,124300,18106615280,1160,1171,1172,1158,22985
|
|
20240322,124200,18079827511,1171,1171,1176,1169,59849
|
|
20240322,124100,18009688935,1171,1163,1172,1161,62068
|
|
20240322,124000,17937186311,1163,1154,1165,1151,45745
|
|
20240322,123900,17884251834,1154,1153,1155,1150,17294
|
|
20240322,123800,17864310572,1153,1147,1153,1146,15991
|
|
20240322,123700,17845930114,1146,1143,1150,1143,20968
|
|
20240322,123600,17821885494,1143,1140,1143,1140,7966
|
|
20240322,123500,17812793776,1140,1144,1145,1140,11234
|
|
20240322,123400,17799965674,1145,1144,1147,1142,14430
|
|
20240322,123300,17783478670,1144,1150,1150,1144,7072
|
|
20240322,123200,17775368297,1150,1152,1152,1150,387
|
|
20240322,123100,17774922973,1152,1148,1153,1148,364
|
|
20240322,123000,17774504293,1153,1148,1153,1145,8800
|
|
20240322,122900,17764410682,1148,1149,1154,1147,23292
|
|
20240322,122800,17737587821,1149,1154,1156,1149,20489
|
|
20240322,122700,17713937384,1154,1152,1156,1151,18884
|
|
20240322,122600,17692164706,1151,1150,1154,1149,16035
|
|
20240322,122500,17673703960,1150,1149,1150,1148,3606
|
|
20240322,122400,17669562544,1149,1148,1149,1142,11673
|
|
20240322,122300,17656161779,1148,1149,1156,1139,3675
|
|
20240322,122200,17651935872,1137,1139,1150,1135,11230
|
|
20240322,122100,17639092387,1137,1136,1137,1135,851
|
|
20240322,122000,17638125791,1137,1142,1142,1133,5069
|
|
20240322,121900,17632375131,1142,1137,1142,1134,10462
|
|
20240322,121800,17620496991,1137,1137,1137,1136,4120
|
|
20240322,121700,17615813896,1137,1135,1143,1134,3140
|
|
20240322,121600,17612248139,1135,1135,1143,1133,11995
|
|
20240322,121500,17598582397,1135,1135,1135,1133,4977
|
|
20240322,121400,17592936411,1136,1137,1138,1136,9570
|
|
20240322,121300,17582059379,1139,1140,1140,1137,10159
|
|
20240322,121200,17570489368,1139,1139,1142,1139,3662
|
|
20240322,121100,17566317325,1139,1143,1143,1139,3419
|
|
20240322,121000,17562417155,1143,1142,1143,1139,17989
|
|
20240322,120900,17541861170,1143,1137,1143,1135,10596
|
|
20240322,120800,17529824421,1136,1135,1136,1135,3337
|
|
20240322,120700,17526034033,1135,1136,1137,1135,9308
|
|
20240322,120600,17515461825,1136,1134,1136,1134,1000
|
|
20240322,120500,17514326749,1134,1134,1134,1131,8800
|
|
20240322,120400,17504355265,1135,1139,1140,1135,14306
|
|
20240322,120300,17488101552,1142,1140,1143,1139,3013
|
|
20240322,120200,17484669027,1140,1140,1141,1140,4696
|
|
20240322,120100,17479314582,1140,1141,1141,1139,3245
|
|
20240322,120000,17475617060,1140,1138,1140,1137,945
|
|
20240322,115900,17474541525,1138,1137,1138,1135,25166
|
|
20240322,115800,17445932364,1137,1137,1138,1136,6868
|
|
20240322,115700,17438125868,1138,1140,1140,1137,4943
|
|
20240322,115600,17432499685,1141,1141,1143,1139,11277
|
|
20240322,115500,17419636663,1142,1143,1143,1142,8455
|
|
20240322,115400,17409978869,1144,1145,1150,1144,11482
|
|
20240322,115300,17396831478,1146,1146,1150,1144,16136
|
|
20240322,115200,17378355509,1150,1144,1152,1144,13273
|
|
20240322,115100,17363121970,1147,1141,1152,1140,8840
|
|
20240322,115000,17352977998,1141,1142,1142,1139,11070
|
|
20240322,114900,17340358882,1142,1148,1149,1142,6592
|
|
20240322,114800,17332805392,1148,1151,1151,1148,8692
|
|
20240322,114700,17322806128,1153,1151,1153,1151,16051
|
|
20240322,114600,17304310550,1152,1152,1160,1152,28892
|
|
20240322,114500,17270953150,1152,1148,1153,1148,22788
|
|
20240322,114400,17244725951,1148,1146,1149,1144,12704
|
|
20240322,114300,17230157556,1143,1141,1147,1141,12510
|
|
20240322,114200,17215834069,1141,1141,1141,1140,2304
|
|
20240322,114100,17213207406,1140,1144,1144,1140,600
|
|
20240322,114000,17212522023,1144,1141,1145,1140,6976
|
|
20240322,113900,17204558320,1140,1141,1141,1140,3883
|
|
20240322,113800,17200129504,1141,1144,1145,1141,4681
|
|
20240322,113700,17194774654,1144,1143,1144,1141,3174
|
|
20240322,113600,17191144781,1143,1143,1144,1140,4588
|
|
20240322,113500,17185909081,1144,1145,1145,1143,4646
|
|
20240322,113400,17180594206,1145,1146,1150,1140,8218
|
|
20240322,113300,17171183768,1146,1144,1150,1140,16714
|
|
20240322,113200,17152044386,1144,1146,1150,1137,14947
|
|
20240322,113100,17134967061,1152,1151,1153,1144,24618
|
|
20240322,113000,17106653287,1152,1145,1154,1143,5858
|
|
20240322,112900,17099920782,1146,1144,1146,1135,11311
|
|
20240322,112800,17086979150,1136,1139,1146,1132,7547
|
|
20240322,112700,17078378574,1131,1146,1147,1131,26462
|
|
20240322,112600,17048213388,1146,1147,1163,1143,36549
|
|
20240322,112500,17006129349,1146,1139,1150,1139,27052
|
|
20240322,112400,16975201356,1132,1134,1139,1131,7153
|
|
20240322,112300,16967088652,1139,1130,1140,1130,28333
|
|
20240322,112200,16934928403,1144,1120,1144,1115,57283
|
|
20240322,112100,16870562447,1121,1115,1124,1111,51431
|
|
20240322,112000,16813174349,1112,1134,1135,1110,90336
|
|
20240322,111900,16711549015,1134,1146,1147,1134,64241
|
|
20240322,111800,16638367158,1148,1145,1149,1144,41145
|
|
20240322,111700,16591244737,1145,1145,1145,1142,26321
|
|
20240322,111600,16561138726,1145,1154,1154,1145,72586
|
|
20240322,111500,16477633427,1154,1153,1156,1152,44702
|
|
20240322,111400,16426060788,1153,1152,1157,1152,5088
|
|
20240322,111300,16420191570,1152,1160,1160,1150,28422
|
|
20240322,111200,16387329645,1160,1160,1161,1160,3774
|
|
20240322,111100,16382951735,1160,1164,1164,1160,9370
|
|
20240322,111000,16372068050,1165,1159,1165,1159,23106
|
|
20240322,110900,16345216507,1160,1156,1160,1153,8692
|
|
20240322,110800,16335173801,1153,1163,1163,1141,63790
|
|
20240322,110700,16261715485,1162,1160,1163,1159,20242
|
|
20240322,110600,16238191929,1160,1160,1161,1160,12077
|
|
20240322,110500,16224182185,1160,1160,1161,1160,20759
|
|
20240322,110400,16200101215,1161,1164,1164,1161,6924
|
|
20240322,110300,16192054818,1164,1158,1165,1158,20222
|
|
20240322,110200,16168529508,1158,1156,1158,1153,29446
|
|
20240322,110100,16134526024,1155,1160,1160,1155,18264
|
|
20240322,110000,16113371969,1160,1160,1160,1156,13452
|
|
20240322,105900,16097775370,1159,1149,1162,1149,27178
|
|
20240322,105800,16066374683,1149,1148,1150,1146,48062
|
|
20240322,105700,16011184047,1148,1152,1153,1145,38624
|
|
20240322,105600,15966779959,1153,1160,1162,1152,12065
|
|
20240322,105500,15952846210,1160,1161,1162,1159,24159
|
|
20240322,105400,15924822045,1162,1161,1162,1160,24984
|
|
20240322,105300,15895824786,1162,1166,1166,1160,20782
|
|
20240322,105200,15871678027,1165,1167,1168,1165,8824
|
|
20240322,105100,15861384286,1168,1170,1170,1167,17028
|
|
20240322,105000,15841477578,1170,1172,1172,1170,4702
|
|
20240322,104900,15835974445,1172,1172,1174,1171,60380
|
|
20240322,104800,15765195967,1172,1163,1174,1162,42709
|
|
20240322,104700,15715381182,1163,1163,1164,1162,29180
|
|
20240322,104600,15681445883,1164,1166,1166,1164,29494
|
|
20240322,104500,15647096766,1166,1168,1169,1165,10424
|
|
20240322,104400,15634938658,1169,1166,1170,1166,12660
|
|
20240322,104300,15620159018,1168,1167,1168,1166,20035
|
|
20240322,104200,15596780480,1167,1173,1173,1166,44957
|
|
20240322,104100,15544222379,1172,1170,1174,1168,19801
|
|
20240322,104000,15521020989,1170,1171,1173,1168,23884
|
|
20240322,103900,15493089573,1173,1171,1174,1170,19886
|
|
20240322,103800,15469779014,1171,1164,1171,1164,25961
|
|
20240322,103700,15439493544,1165,1170,1172,1164,44849
|
|
20240322,103600,15387126942,1170,1170,1173,1167,26659
|
|
20240322,103500,15355944915,1170,1190,1195,1165,155959
|
|
20240322,103400,15171889449,1190,1183,1190,1183,79312
|
|
20240322,103300,15077839355,1183,1176,1183,1175,119063
|
|
20240322,103200,14937737225,1176,1173,1176,1169,46497
|
|
20240322,103100,14883174005,1170,1165,1170,1161,47608
|
|
20240322,103000,14827736468,1166,1170,1172,1165,21993
|
|
20240322,102900,14802064431,1170,1171,1176,1170,27719
|
|
20240322,102800,14769590139,1171,1177,1178,1170,63846
|
|
20240322,102700,14694695623,1178,1180,1181,1175,36128
|
|
20240322,102600,14652109023,1180,1181,1182,1180,27760
|
|
20240322,102500,14619335488,1181,1184,1184,1181,12561
|
|
20240322,102400,14604483009,1184,1185,1189,1181,20435
|
|
20240322,102300,14580287452,1185,1181,1185,1178,41909
|
|
20240322,102200,14530803508,1180,1183,1185,1180,41274
|
|
20240322,102100,14482053806,1183,1186,1187,1182,48430
|
|
20240322,102000,14424687076,1187,1188,1188,1187,11596
|
|
20240322,101900,14410919786,1188,1184,1190,1184,30044
|
|
20240322,101800,14375251908,1185,1187,1190,1184,41670
|
|
20240322,101700,14325839399,1190,1188,1190,1185,37288
|
|
20240322,101600,14281535179,1185,1185,1192,1185,45381
|
|
20240322,101500,14227590531,1183,1198,1199,1183,172005
|
|
20240322,101400,14023112572,1199,1204,1209,1196,178107
|
|
20240322,101300,13809067389,1204,1193,1205,1190,99723
|
|
20240322,101200,13689364569,1190,1196,1198,1188,66081
|
|
20240322,101100,13610574097,1196,1195,1200,1193,65732
|
|
20240322,101000,13531925106,1195,1203,1204,1195,125766
|
|
20240322,100900,13381409687,1203,1190,1204,1189,321496
|
|
20240322,100800,12995958076,1191,1174,1194,1174,248766
|
|
20240322,100700,12701269203,1175,1176,1177,1174,40977
|
|
20240322,100600,12653108416,1176,1176,1178,1174,61919
|
|
20240322,100500,12580292322,1176,1176,1178,1172,80152
|
|
20240322,100400,12485987301,1176,1170,1178,1165,80413
|
|
20240322,100300,12391576787,1166,1168,1170,1165,74494
|
|
20240322,100200,12304743827,1169,1172,1174,1165,66973
|
|
20240322,100100,12226439948,1174,1165,1176,1165,78895
|
|
20240322,100000,12134134564,1166,1167,1170,1165,102025
|
|
20240322,095900,12015102794,1170,1163,1179,1163,175773
|
|
20240322,095800,11809670729,1163,1154,1166,1154,79115
|
|
20240322,095700,11717727273,1154,1153,1167,1152,146930
|
|
20240322,095600,11547155982,1152,1144,1153,1143,51646
|
|
20240322,095500,11487843558,1145,1142,1145,1139,26526
|
|
20240322,095400,11457586350,1142,1148,1148,1139,37921
|
|
20240322,095300,11414246030,1148,1144,1149,1141,55935
|
|
20240322,095200,11350223462,1145,1146,1148,1138,45627
|
|
20240322,095100,11298144928,1147,1148,1148,1140,36274
|
|
20240322,095000,11256666173,1145,1152,1153,1142,66073
|
|
20240322,094900,11180969388,1151,1130,1151,1128,141576
|
|
20240322,094800,11019669622,1128,1134,1136,1128,90440
|
|
20240322,094700,10917376658,1133,1141,1144,1133,115808
|
|
20240322,094600,10785530211,1141,1146,1146,1141,88079
|
|
20240322,094500,10684905160,1143,1150,1150,1142,82423
|
|
20240322,094400,10590407024,1150,1151,1154,1148,71471
|
|
20240322,094300,10508191160,1154,1154,1158,1151,77732
|
|
20240322,094200,10418532386,1157,1154,1160,1151,38925
|
|
20240322,094100,10373647086,1151,1169,1169,1151,115928
|
|
20240322,094000,10239297174,1169,1159,1170,1156,66620
|
|
20240322,093900,10161895177,1157,1167,1167,1155,114801
|
|
20240322,093800,10028759470,1167,1165,1170,1161,100537
|
|
20240322,093700,9911570647,1166,1181,1183,1162,145782
|
|
20240322,093600,9740690668,1181,1178,1185,1175,94639
|
|
20240322,093500,9629021797,1175,1189,1189,1175,116647
|
|
20240322,093400,9490972263,1189,1192,1192,1182,102992
|
|
20240322,093300,9368724920,1191,1184,1195,1181,92239
|
|
20240322,093200,9258734864,1181,1191,1195,1181,137150
|
|
20240322,093100,9095606356,1190,1204,1204,1190,190743
|
|
20240322,093000,8866848234,1203,1214,1215,1200,167421
|
|
20240322,092900,8664735294,1214,1209,1215,1200,238485
|
|
20240322,092800,8376660750,1209,1193,1220,1191,328285
|
|
20240322,092700,7979966997,1195,1175,1208,1174,446110
|
|
20240322,092600,7446556175,1174,1175,1179,1169,122008
|
|
20240322,092500,7303514474,1174,1190,1190,1165,294967
|
|
20240322,092400,6954972247,1190,1190,1190,1190,0
|
|
20240322,092300,6954972247,1190,1190,1190,1190,0
|
|
20240322,092200,6954972247,1190,1164,1190,1160,336652
|
|
20240322,092100,6560176160,1164,1155,1172,1155,195835
|
|
20240322,092000,6332181095,1155,1143,1179,1142,377500
|
|
20240322,091900,5895413044,1144,1158,1158,1143,235541
|
|
20240322,091800,5624191533,1157,1177,1178,1150,462486
|
|
20240322,091700,5087168417,1177,1156,1180,1153,675376
|
|
20240322,091600,4298051428,1156,1148,1157,1137,466696
|
|
20240322,091500,3762791104,1149,1091,1156,1090,893703
|
|
20240322,091400,2752485226,1090,1086,1097,1084,111500
|
|
20240322,091300,2631099034,1087,1101,1109,1085,70928
|
|
20240322,091200,2553338926,1112,1089,1113,1085,201073
|
|
20240322,091100,2332642242,1089,1095,1095,1087,115852
|
|
20240322,091000,2206446202,1094,1107,1113,1094,143381
|
|
20240322,090900,2047848120,1107,1110,1114,1105,78853
|
|
20240322,090800,1960327964,1114,1098,1115,1093,151796
|
|
20240322,090700,1792360693,1098,1116,1120,1085,221132
|
|
20240322,090600,1547523073,1117,1088,1125,1086,460214
|
|
20240322,090500,1038241654,1092,1095,1100,1070,323534
|
|
20240322,090400,687319335,1100,1082,1100,1070,242198
|
|
20240322,090300,424546050,1070,1070,1070,1070,0
|
|
20240322,090200,424546050,1070,1025,1085,1020,251344
|
|
20240322,090100,160010502,1022,1033,1036,1022,29526
|
|
20240322,090000,129653859,1033,987,1052,982,127160
|