604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190100,11034054273,1382,1382,1382,1382,68012
|
|
20240216,190000,11034054273,1382,1382,1382,1382,0
|
|
20240216,185900,11034054273,1382,1382,1382,1382,0
|
|
20240216,185800,11034054273,1382,1382,1382,1382,0
|
|
20240216,185700,11034054273,1382,1382,1382,1382,0
|
|
20240216,185600,11034054273,1382,1382,1382,1382,0
|
|
20240216,185500,11034054273,1382,1382,1382,1382,0
|
|
20240216,185400,11034054273,1382,1382,1382,1382,0
|
|
20240216,185300,11034054273,1382,1382,1382,1382,0
|
|
20240216,185200,11034054273,1382,1382,1382,1382,0
|
|
20240216,185100,11034054273,1382,1382,1382,1382,0
|
|
20240216,185000,11034054273,1382,1382,1382,1382,0
|
|
20240216,184900,11034054273,1382,1382,1382,1382,0
|
|
20240216,184800,11034054273,1382,1382,1382,1382,0
|
|
20240216,184700,11034054273,1382,1382,1382,1382,0
|
|
20240216,184600,11034054273,1382,1382,1382,1382,0
|
|
20240216,184500,11034054273,1382,1382,1382,1382,0
|
|
20240216,184400,11034054273,1382,1382,1382,1382,0
|
|
20240216,184300,11034054273,1382,1382,1382,1382,0
|
|
20240216,184200,11034054273,1382,1382,1382,1382,0
|
|
20240216,184100,11034054273,1382,1382,1382,1382,0
|
|
20240216,184000,11034054273,1382,1382,1382,1382,0
|
|
20240216,183900,11034054273,1382,1382,1382,1382,0
|
|
20240216,183800,11034054273,1382,1382,1382,1382,0
|
|
20240216,183700,11034054273,1382,1382,1382,1382,0
|
|
20240216,183600,11034054273,1382,1382,1382,1382,0
|
|
20240216,183500,11034054273,1382,1382,1382,1382,0
|
|
20240216,183400,11034054273,1382,1382,1382,1382,0
|
|
20240216,183300,11034054273,1382,1382,1382,1382,0
|
|
20240216,183200,11034054273,1382,1382,1382,1382,0
|
|
20240216,183100,11034054273,1382,1382,1382,1382,68012
|
|
20240216,183000,11034054273,1382,1382,1382,1382,0
|
|
20240216,182900,11034054273,1382,1382,1382,1382,0
|
|
20240216,182800,11034054273,1382,1382,1382,1382,0
|
|
20240216,182700,11034054273,1382,1382,1382,1382,0
|
|
20240216,182600,11034054273,1382,1382,1382,1382,0
|
|
20240216,182500,11034054273,1382,1382,1382,1382,0
|
|
20240216,182400,11034054273,1382,1382,1382,1382,0
|
|
20240216,182300,11034054273,1382,1382,1382,1382,0
|
|
20240216,182200,11034054273,1382,1382,1382,1382,0
|
|
20240216,182100,11034054273,1382,1382,1382,1382,0
|
|
20240216,182000,11034054273,1382,1382,1382,1382,0
|
|
20240216,181900,11034054273,1382,1382,1382,1382,0
|
|
20240216,181800,11034054273,1382,1382,1382,1382,0
|
|
20240216,181700,11034054273,1382,1382,1382,1382,0
|
|
20240216,181600,11034054273,1382,1382,1382,1382,0
|
|
20240216,181500,11034054273,1382,1382,1382,1382,0
|
|
20240216,181400,11034054273,1382,1382,1382,1382,0
|
|
20240216,181300,11034054273,1382,1382,1382,1382,0
|
|
20240216,181200,11034054273,1382,1382,1382,1382,0
|
|
20240216,181100,11034054273,1382,1382,1382,1382,0
|
|
20240216,181000,11034054273,1382,1382,1382,1382,0
|
|
20240216,180900,11034054273,1382,1382,1382,1382,0
|
|
20240216,180800,11034054273,1382,1382,1382,1382,0
|
|
20240216,180700,11034054273,1382,1382,1382,1382,0
|
|
20240216,180600,11034054273,1382,1382,1382,1382,0
|
|
20240216,180500,11034054273,1382,1382,1382,1382,0
|
|
20240216,180400,11034054273,1382,1382,1382,1382,0
|
|
20240216,180300,11034054273,1382,1382,1382,1382,0
|
|
20240216,180200,11034054273,1382,1382,1382,1382,0
|
|
20240216,180100,11034054273,1382,1382,1382,1382,68012
|
|
20240216,180000,11034054273,1382,1382,1382,1382,0
|
|
20240216,175900,11034054273,1382,1382,1382,1382,0
|
|
20240216,175800,11034054273,1382,1382,1382,1382,0
|
|
20240216,175700,11034054273,1382,1382,1382,1382,0
|
|
20240216,175600,11034054273,1382,1382,1382,1382,0
|
|
20240216,175500,11034054273,1382,1382,1382,1382,0
|
|
20240216,175400,11034054273,1382,1382,1382,1382,0
|
|
20240216,175300,11034054273,1382,1382,1382,1382,0
|
|
20240216,175200,11034054273,1382,1382,1382,1382,0
|
|
20240216,175100,11034054273,1382,1382,1382,1382,0
|
|
20240216,175000,11034054273,1382,1382,1382,1382,0
|
|
20240216,174900,11034054273,1382,1382,1382,1382,0
|
|
20240216,174800,11034054273,1382,1382,1382,1382,0
|
|
20240216,174700,11034054273,1382,1382,1382,1382,0
|
|
20240216,174600,11034054273,1382,1382,1382,1382,0
|
|
20240216,174500,11034054273,1382,1382,1382,1382,0
|
|
20240216,174400,11034054273,1382,1382,1382,1382,0
|
|
20240216,174300,11034054273,1382,1382,1382,1382,0
|
|
20240216,174200,11034054273,1382,1382,1382,1382,0
|
|
20240216,174100,11034054273,1382,1382,1382,1382,0
|
|
20240216,174000,11034054273,1382,1382,1382,1382,0
|
|
20240216,173900,11034054273,1382,1382,1382,1382,0
|
|
20240216,173800,11034054273,1382,1382,1382,1382,0
|
|
20240216,173700,11034054273,1382,1382,1382,1382,0
|
|
20240216,173600,11034054273,1382,1382,1382,1382,0
|
|
20240216,173500,11034054273,1382,1382,1382,1382,0
|
|
20240216,173400,11034054273,1382,1382,1382,1382,0
|
|
20240216,173300,11034054273,1382,1382,1382,1382,0
|
|
20240216,173200,11034054273,1382,1382,1382,1382,0
|
|
20240216,173100,11034054273,1382,1382,1382,1382,68012
|
|
20240216,173000,11034054273,1382,1382,1382,1382,0
|
|
20240216,172900,11034054273,1382,1382,1382,1382,0
|
|
20240216,172800,11034054273,1382,1382,1382,1382,0
|
|
20240216,172700,11034054273,1382,1382,1382,1382,0
|
|
20240216,172600,11034054273,1382,1382,1382,1382,0
|
|
20240216,172500,11034054273,1382,1382,1382,1382,0
|
|
20240216,172400,11034054273,1382,1382,1382,1382,0
|
|
20240216,172300,11034054273,1382,1382,1382,1382,0
|
|
20240216,172200,11034054273,1382,1382,1382,1382,0
|
|
20240216,172100,11034054273,1382,1382,1382,1382,0
|
|
20240216,172000,11034054273,1382,1382,1382,1382,0
|
|
20240216,171900,11034054273,1382,1382,1382,1382,0
|
|
20240216,171800,11034054273,1382,1382,1382,1382,0
|
|
20240216,171700,11034054273,1382,1382,1382,1382,0
|
|
20240216,171600,11034054273,1382,1382,1382,1382,0
|
|
20240216,171500,11034054273,1382,1382,1382,1382,0
|
|
20240216,171400,11034054273,1382,1382,1382,1382,0
|
|
20240216,171300,11034054273,1382,1382,1382,1382,0
|
|
20240216,171200,11034054273,1382,1382,1382,1382,0
|
|
20240216,171100,11034054273,1382,1382,1382,1382,0
|
|
20240216,171000,11034054273,1382,1382,1382,1382,0
|
|
20240216,170900,11034054273,1382,1382,1382,1382,0
|
|
20240216,170800,11034054273,1382,1382,1382,1382,0
|
|
20240216,170700,11034054273,1382,1382,1382,1382,0
|
|
20240216,170600,11034054273,1382,1382,1382,1382,0
|
|
20240216,170500,11034054273,1382,1382,1382,1382,0
|
|
20240216,170400,11034054273,1382,1382,1382,1382,0
|
|
20240216,170300,11034054273,1382,1382,1382,1382,0
|
|
20240216,170200,11034054273,1382,1382,1382,1382,0
|
|
20240216,170100,11034054273,1382,1382,1382,1382,68012
|
|
20240216,170000,11034054273,1382,1382,1382,1382,0
|
|
20240216,165900,11034054273,1382,1382,1382,1382,0
|
|
20240216,165800,11034054273,1382,1382,1382,1382,0
|
|
20240216,165700,11034054273,1382,1382,1382,1382,0
|
|
20240216,165600,11034054273,1382,1382,1382,1382,0
|
|
20240216,165500,11034054273,1382,1382,1382,1382,0
|
|
20240216,165400,11034054273,1382,1382,1382,1382,0
|
|
20240216,165300,11034054273,1382,1382,1382,1382,0
|
|
20240216,165200,11034054273,1382,1382,1382,1382,0
|
|
20240216,165100,11034054273,1382,1382,1382,1382,0
|
|
20240216,165000,11034054273,1382,1382,1382,1382,0
|
|
20240216,164900,11034054273,1382,1382,1382,1382,0
|
|
20240216,164800,11034054273,1382,1382,1382,1382,0
|
|
20240216,164700,11034054273,1382,1382,1382,1382,0
|
|
20240216,164600,11034054273,1382,1382,1382,1382,0
|
|
20240216,164500,11034054273,1382,1382,1382,1382,0
|
|
20240216,164400,11034054273,1382,1382,1382,1382,0
|
|
20240216,164300,11034054273,1382,1382,1382,1382,0
|
|
20240216,164200,11034054273,1382,1382,1382,1382,0
|
|
20240216,164100,11034054273,1382,1382,1382,1382,0
|
|
20240216,164000,11034054273,1382,1382,1382,1382,0
|
|
20240216,163900,11034054273,1382,1382,1382,1382,0
|
|
20240216,163800,11034054273,1382,1382,1382,1382,0
|
|
20240216,163700,11034054273,1382,1382,1382,1382,0
|
|
20240216,163600,11034054273,1382,1382,1382,1382,0
|
|
20240216,163500,11034054273,1382,1382,1382,1382,0
|
|
20240216,163400,11034054273,1382,1382,1382,1382,0
|
|
20240216,163300,11034054273,1382,1382,1382,1382,0
|
|
20240216,163200,11034054273,1382,1382,1382,1382,0
|
|
20240216,163100,11034054273,1382,1382,1382,1382,68012
|
|
20240216,163000,11034054273,1382,1382,1382,1382,0
|
|
20240216,162900,11034054273,1382,1382,1382,1382,0
|
|
20240216,162800,11034054273,1382,1382,1382,1382,0
|
|
20240216,162700,11034054273,1382,1382,1382,1382,0
|
|
20240216,162600,11034054273,1382,1382,1382,1382,0
|
|
20240216,162500,11034054273,1382,1382,1382,1382,0
|
|
20240216,162400,11034054273,1382,1382,1382,1382,0
|
|
20240216,162300,11034054273,1382,1382,1382,1382,0
|
|
20240216,162200,11034054273,1382,1382,1382,1382,0
|
|
20240216,162100,11034054273,1382,1382,1382,1382,0
|
|
20240216,162000,11034054273,1382,1382,1382,1382,0
|
|
20240216,161900,11034054273,1382,1382,1382,1382,0
|
|
20240216,161800,11034054273,1382,1382,1382,1382,0
|
|
20240216,161700,11034054273,1382,1382,1382,1382,0
|
|
20240216,161600,11034054273,1382,1382,1382,1382,0
|
|
20240216,161500,11034054273,1382,1382,1382,1382,0
|
|
20240216,161400,11034054273,1382,1382,1382,1382,0
|
|
20240216,161300,11034054273,1382,1382,1382,1382,0
|
|
20240216,161200,11034054273,1382,1382,1382,1382,0
|
|
20240216,161100,11034054273,1382,1382,1382,1382,0
|
|
20240216,161000,11034054273,1382,1382,1382,1382,0
|
|
20240216,160900,11034054273,1382,1382,1382,1382,0
|
|
20240216,160800,11034054273,1382,1382,1382,1382,0
|
|
20240216,160700,11034054273,1382,1382,1382,1382,0
|
|
20240216,160600,11034054273,1382,1382,1382,1382,0
|
|
20240216,160500,11034054273,1382,1382,1382,1382,0
|
|
20240216,160400,11034054273,1382,1382,1382,1382,0
|
|
20240216,160300,11034054273,1382,1382,1382,1382,0
|
|
20240216,160200,11034054273,1382,1382,1382,1382,0
|
|
20240216,160100,11034054273,1382,1382,1382,1382,68012
|
|
20240216,160000,11034054273,1382,1382,1382,1382,0
|
|
20240216,155900,11034054273,1382,1382,1382,1382,0
|
|
20240216,155800,11034054273,1382,1382,1382,1382,0
|
|
20240216,155700,11034054273,1382,1382,1382,1382,0
|
|
20240216,155600,11034054273,1382,1382,1382,1382,0
|
|
20240216,155500,11034054273,1382,1382,1382,1382,0
|
|
20240216,155400,11034054273,1382,1382,1382,1382,0
|
|
20240216,155300,11034054273,1382,1382,1382,1382,0
|
|
20240216,155200,11034054273,1382,1382,1382,1382,0
|
|
20240216,155100,11034054273,1382,1382,1382,1382,0
|
|
20240216,155000,11034054273,1382,1382,1382,1382,0
|
|
20240216,154900,11034054273,1382,1382,1382,1382,0
|
|
20240216,154800,11034054273,1382,1382,1382,1382,0
|
|
20240216,154700,11034054273,1382,1382,1382,1382,0
|
|
20240216,154600,11034054273,1382,1382,1382,1382,0
|
|
20240216,154500,11034054273,1382,1382,1382,1382,0
|
|
20240216,154400,11034054273,1382,1382,1382,1382,0
|
|
20240216,154300,11034054273,1382,1382,1382,1382,0
|
|
20240216,154200,11034054273,1382,1382,1382,1382,0
|
|
20240216,154100,11034054273,1382,1382,1382,1382,0
|
|
20240216,154000,11034054273,1382,1382,1382,1382,0
|
|
20240216,153900,11034054273,1382,1382,1382,1382,0
|
|
20240216,153800,11034054273,1382,1382,1382,1382,0
|
|
20240216,153700,11034054273,1382,1382,1382,1382,0
|
|
20240216,153600,11034054273,1382,1382,1382,1382,0
|
|
20240216,153500,11034054273,1382,1382,1382,1382,0
|
|
20240216,153400,11034054273,1382,1382,1382,1382,0
|
|
20240216,153300,11034054273,1382,1382,1382,1382,0
|
|
20240216,153200,11034054273,1382,1382,1382,1382,0
|
|
20240216,153100,11034054273,1382,1382,1382,1382,68012
|
|
20240216,153000,11034054273,1382,1382,1382,1382,68012
|
|
20240216,152900,10940061689,1388,1388,1388,1388,0
|
|
20240216,152800,10940061689,1388,1388,1388,1388,0
|
|
20240216,152700,10940061689,1388,1388,1388,1388,0
|
|
20240216,152600,10940061689,1388,1388,1388,1388,0
|
|
20240216,152500,10940061689,1388,1388,1388,1388,0
|
|
20240216,152400,10940061689,1388,1388,1388,1388,0
|
|
20240216,152300,10940061689,1388,1388,1388,1388,0
|
|
20240216,152200,10940061689,1388,1388,1388,1388,0
|
|
20240216,152100,10940061689,1388,1388,1388,1388,0
|
|
20240216,152000,10940061689,1388,1388,1388,1388,0
|
|
20240216,151900,10940061689,1388,1384,1388,1383,49678
|
|
20240216,151800,10871270656,1383,1385,1385,1383,26641
|
|
20240216,151700,10834409225,1385,1385,1385,1384,13893
|
|
20240216,151600,10815170898,1385,1385,1386,1384,18913
|
|
20240216,151500,10788975964,1385,1384,1385,1384,11802
|
|
20240216,151400,10772633968,1384,1387,1387,1384,9868
|
|
20240216,151300,10758963020,1385,1385,1387,1384,6132
|
|
20240216,151200,10750467166,1385,1385,1385,1383,19615
|
|
20240216,151100,10723328012,1383,1385,1385,1383,22086
|
|
20240216,151000,10692758857,1384,1386,1386,1383,6994
|
|
20240216,150900,10683076183,1386,1386,1386,1383,6188
|
|
20240216,150800,10674515102,1382,1386,1390,1382,97925
|
|
20240216,150700,10538943217,1386,1387,1387,1386,3223
|
|
20240216,150600,10534475399,1387,1387,1387,1386,12534
|
|
20240216,150500,10517100463,1388,1386,1388,1386,12694
|
|
20240216,150400,10499492318,1387,1388,1388,1387,9900
|
|
20240216,150300,10485757143,1387,1388,1388,1387,17811
|
|
20240216,150200,10461048334,1388,1392,1393,1388,36287
|
|
20240216,150100,10410623254,1393,1392,1393,1391,22968
|
|
20240216,150000,10378667326,1392,1392,1394,1392,5083
|
|
20240216,145900,10371587195,1392,1393,1393,1392,5275
|
|
20240216,145800,10364244224,1393,1391,1393,1391,15765
|
|
20240216,145700,10342301477,1390,1391,1392,1390,12560
|
|
20240216,145600,10324831595,1391,1392,1392,1391,9562
|
|
20240216,145500,10311522132,1392,1390,1392,1390,3535
|
|
20240216,145400,10306605093,1390,1391,1391,1390,2411
|
|
20240216,145300,10303251839,1391,1389,1391,1389,4568
|
|
20240216,145200,10296903820,1390,1390,1390,1389,571
|
|
20240216,145100,10296110132,1390,1390,1390,1389,14881
|
|
20240216,145000,10275436827,1390,1390,1390,1389,6903
|
|
20240216,144900,10265842791,1390,1391,1391,1389,1256
|
|
20240216,144800,10264097570,1389,1392,1392,1389,5609
|
|
20240216,144700,10256305287,1391,1389,1391,1389,8973
|
|
20240216,144600,10243833112,1389,1389,1389,1387,8545
|
|
20240216,144500,10231977181,1389,1389,1389,1387,9625
|
|
20240216,144400,10218618871,1389,1390,1390,1389,2830
|
|
20240216,144300,10214686648,1390,1390,1390,1389,5350
|
|
20240216,144200,10207254431,1390,1391,1391,1389,2850
|
|
20240216,144100,10203294260,1391,1391,1392,1390,8652
|
|
20240216,144000,10191259789,1391,1389,1391,1389,5184
|
|
20240216,143900,10184054321,1389,1390,1390,1389,1632
|
|
20240216,143800,10181786488,1390,1389,1390,1389,4172
|
|
20240216,143700,10175990896,1388,1388,1389,1387,8694
|
|
20240216,143600,10163920074,1388,1386,1388,1385,17074
|
|
20240216,143500,10140252646,1386,1387,1387,1386,15958
|
|
20240216,143400,10118133415,1387,1387,1389,1387,10353
|
|
20240216,143300,10103770377,1388,1388,1389,1387,9620
|
|
20240216,143200,10090419557,1388,1388,1389,1388,8169
|
|
20240216,143100,10079080644,1389,1388,1389,1388,1160
|
|
20240216,143000,10077469865,1388,1389,1389,1388,2249
|
|
20240216,142900,10074346886,1389,1391,1391,1389,3801
|
|
20240216,142800,10069065841,1391,1391,1391,1389,15068
|
|
20240216,142700,10048113823,1390,1386,1390,1386,35971
|
|
20240216,142600,9998189592,1386,1386,1388,1386,2215
|
|
20240216,142500,9995118864,1386,1386,1386,1386,614
|
|
20240216,142400,9994267860,1385,1387,1387,1385,6649
|
|
20240216,142300,9985050905,1387,1387,1388,1386,6780
|
|
20240216,142200,9975647390,1387,1386,1387,1386,2173
|
|
20240216,142100,9972634780,1387,1386,1387,1385,1803
|
|
20240216,142000,9970134711,1386,1384,1386,1384,8005
|
|
20240216,141900,9959047269,1384,1385,1385,1384,9626
|
|
20240216,141800,9945720643,1385,1385,1385,1385,5114
|
|
20240216,141700,9938637753,1385,1385,1385,1384,15999
|
|
20240216,141600,9916480736,1386,1385,1386,1385,11699
|
|
20240216,141500,9900276711,1385,1387,1387,1385,4703
|
|
20240216,141400,9893761050,1387,1386,1388,1385,10604
|
|
20240216,141300,9879067178,1387,1386,1387,1386,3502
|
|
20240216,141200,9874209943,1386,1387,1388,1386,11980
|
|
20240216,141100,9857599639,1388,1388,1388,1387,1593
|
|
20240216,141000,9855388845,1388,1388,1388,1386,2470
|
|
20240216,140900,9851963230,1387,1387,1388,1387,3850
|
|
20240216,140800,9846623174,1387,1387,1388,1386,4167
|
|
20240216,140700,9840845098,1387,1388,1388,1387,4940
|
|
20240216,140600,9833993161,1388,1388,1388,1388,3286
|
|
20240216,140500,9829432193,1388,1388,1388,1388,5428
|
|
20240216,140400,9821898129,1388,1389,1389,1388,102
|
|
20240216,140300,9821756552,1388,1388,1389,1388,7529
|
|
20240216,140200,9811305940,1388,1388,1389,1388,2816
|
|
20240216,140100,9807396999,1388,1389,1389,1388,2316
|
|
20240216,140000,9804181983,1389,1388,1389,1388,1642
|
|
20240216,135900,9801901346,1389,1389,1389,1388,4755
|
|
20240216,135800,9795298990,1389,1389,1390,1389,1290
|
|
20240216,135700,9793506981,1389,1390,1390,1389,11952
|
|
20240216,135600,9776898239,1389,1389,1389,1389,162
|
|
20240216,135500,9776673221,1388,1390,1391,1388,5804
|
|
20240216,135400,9768608445,1390,1392,1392,1390,3544
|
|
20240216,135300,9763678638,1393,1389,1393,1389,8349
|
|
20240216,135200,9752070938,1389,1389,1389,1389,48
|
|
20240216,135100,9752004266,1387,1387,1387,1386,3923
|
|
20240216,135000,9746563799,1387,1387,1387,1386,6886
|
|
20240216,134900,9737019128,1386,1387,1387,1386,7935
|
|
20240216,134800,9726017136,1387,1388,1389,1386,25634
|
|
20240216,134700,9690450322,1388,1388,1389,1387,5170
|
|
20240216,134600,9683275935,1388,1391,1391,1387,7151
|
|
20240216,134500,9673348857,1392,1392,1392,1390,2725
|
|
20240216,134400,9669560743,1390,1390,1390,1389,738
|
|
20240216,134300,9668535015,1390,1391,1392,1390,6185
|
|
20240216,134200,9659934157,1392,1392,1392,1392,318
|
|
20240216,134100,9659491501,1393,1393,1393,1392,1783
|
|
20240216,134000,9657008961,1393,1392,1394,1392,6552
|
|
20240216,133900,9647881962,1393,1393,1393,1392,524
|
|
20240216,133800,9647152539,1392,1392,1393,1391,5883
|
|
20240216,133700,9638964767,1391,1391,1392,1390,3370
|
|
20240216,133600,9634274606,1391,1390,1391,1390,3960
|
|
20240216,133500,9628767567,1390,1391,1392,1390,2640
|
|
20240216,133400,9625095714,1391,1389,1391,1389,2268
|
|
20240216,133300,9621942071,1389,1390,1390,1388,5020
|
|
20240216,133200,9614970886,1390,1388,1390,1388,9109
|
|
20240216,133100,9602317646,1388,1387,1388,1386,1415
|
|
20240216,133000,9600355045,1386,1386,1388,1386,2694
|
|
20240216,132900,9596619235,1386,1385,1389,1385,11368
|
|
20240216,132800,9580869938,1385,1387,1387,1385,7173
|
|
20240216,132700,9570927200,1387,1387,1387,1386,6934
|
|
20240216,132600,9561314907,1387,1387,1387,1386,5168
|
|
20240216,132500,9554147249,1387,1386,1387,1386,5412
|
|
20240216,132400,9546643278,1386,1386,1387,1386,4213
|
|
20240216,132300,9540804018,1387,1389,1389,1387,5449
|
|
20240216,132200,9533242982,1389,1390,1390,1388,3353
|
|
20240216,132100,9528585663,1390,1389,1390,1389,11842
|
|
20240216,132000,9512127052,1389,1390,1390,1388,934
|
|
20240216,131900,9510829442,1390,1389,1390,1388,4427
|
|
20240216,131800,9504679181,1390,1390,1391,1389,1302
|
|
20240216,131700,9502869420,1390,1390,1391,1390,6441
|
|
20240216,131600,9493915872,1390,1390,1391,1390,3688
|
|
20240216,131500,9488789439,1390,1390,1390,1388,2607
|
|
20240216,131400,9485165907,1390,1390,1390,1390,3342
|
|
20240216,131300,9480520527,1390,1390,1390,1390,1897
|
|
20240216,131200,9477883697,1390,1387,1390,1387,2584
|
|
20240216,131100,9474297730,1387,1389,1390,1386,21735
|
|
20240216,131000,9444156735,1389,1387,1390,1386,1401
|
|
20240216,130900,9442213002,1387,1390,1390,1387,17932
|
|
20240216,130800,9417297815,1390,1387,1390,1387,9427
|
|
20240216,130700,9404205604,1389,1387,1389,1387,4634
|
|
20240216,130600,9397774647,1388,1387,1388,1387,4627
|
|
20240216,130500,9391356890,1387,1387,1388,1387,8185
|
|
20240216,130400,9380002694,1387,1387,1388,1387,2364
|
|
20240216,130300,9376722386,1388,1385,1388,1385,2320
|
|
20240216,130200,9373504922,1385,1385,1386,1385,3348
|
|
20240216,130100,9368866368,1386,1385,1386,1385,1820
|
|
20240216,130000,9366345112,1385,1386,1387,1385,4639
|
|
20240216,125900,9359917573,1386,1385,1386,1384,2045
|
|
20240216,125800,9357084108,1386,1384,1386,1384,2443
|
|
20240216,125700,9353701060,1384,1384,1385,1383,8940
|
|
20240216,125600,9341330274,1384,1384,1384,1382,1777
|
|
20240216,125500,9338872008,1385,1383,1387,1382,4451
|
|
20240216,125400,9332715000,1384,1384,1384,1382,5988
|
|
20240216,125300,9324428831,1384,1383,1384,1382,3329
|
|
20240216,125200,9319824782,1381,1383,1383,1381,5719
|
|
20240216,125100,9311923575,1381,1383,1383,1381,10253
|
|
20240216,125000,9297755196,1382,1382,1383,1382,2711
|
|
20240216,124900,9294006917,1382,1382,1383,1381,4516
|
|
20240216,124800,9287766489,1382,1382,1382,1380,45024
|
|
20240216,124700,9225611048,1382,1383,1384,1381,35873
|
|
20240216,124600,9176055438,1383,1389,1389,1383,15735
|
|
20240216,124500,9154265619,1389,1385,1389,1385,34002
|
|
20240216,124400,9107120172,1385,1387,1387,1385,13337
|
|
20240216,124300,9088642059,1386,1388,1388,1386,24445
|
|
20240216,124200,9054737708,1388,1389,1389,1388,4327
|
|
20240216,124100,9048729683,1390,1390,1390,1389,2833
|
|
20240216,124000,9044793613,1390,1389,1390,1389,2833
|
|
20240216,123900,9040858257,1390,1389,1390,1389,5794
|
|
20240216,123800,9032810333,1390,1390,1390,1389,8443
|
|
20240216,123700,9021076219,1391,1390,1391,1388,25244
|
|
20240216,123600,8985993866,1390,1390,1391,1389,6998
|
|
20240216,123500,8976268991,1390,1390,1390,1389,2683
|
|
20240216,123400,8972540031,1390,1390,1391,1390,44203
|
|
20240216,123300,8911097755,1390,1391,1391,1390,2402
|
|
20240216,123200,8907757689,1391,1390,1392,1390,10897
|
|
20240216,123100,8892599395,1391,1390,1392,1390,3880
|
|
20240216,123000,8887204973,1390,1391,1392,1390,10468
|
|
20240216,122900,8872650053,1391,1393,1393,1391,8399
|
|
20240216,122800,8860959330,1394,1394,1395,1394,2117
|
|
20240216,122700,8858006405,1394,1392,1394,1390,8407
|
|
20240216,122600,8846313042,1392,1393,1393,1391,5632
|
|
20240216,122500,8838476592,1393,1391,1393,1391,3071
|
|
20240216,122400,8834202835,1391,1392,1392,1391,3801
|
|
20240216,122300,8828915047,1391,1393,1393,1391,31209
|
|
20240216,122200,8785488359,1393,1393,1395,1392,2561
|
|
20240216,122100,8781919067,1395,1393,1395,1392,3947
|
|
20240216,122000,8776416641,1393,1392,1397,1392,2988
|
|
20240216,121900,8772252816,1393,1395,1395,1392,6783
|
|
20240216,121800,8762802272,1396,1396,1396,1394,3153
|
|
20240216,121700,8758406573,1395,1394,1395,1394,3070
|
|
20240216,121600,8754125975,1394,1393,1394,1392,5644
|
|
20240216,121500,8746262884,1394,1393,1394,1391,2980
|
|
20240216,121400,8742114329,1393,1393,1393,1390,9585
|
|
20240216,121300,8728777836,1393,1397,1398,1391,16192
|
|
20240216,121200,8706244791,1391,1399,1399,1391,66050
|
|
20240216,121100,8614154940,1398,1398,1399,1397,9030
|
|
20240216,121000,8601531044,1398,1396,1398,1395,19265
|
|
20240216,120900,8574623160,1397,1399,1399,1397,33499
|
|
20240216,120800,8527799894,1399,1400,1400,1399,18193
|
|
20240216,120700,8502344719,1399,1399,1400,1399,6568
|
|
20240216,120600,8493155462,1399,1399,1400,1398,12671
|
|
20240216,120500,8475421523,1399,1399,1400,1398,9934
|
|
20240216,120400,8461523969,1399,1400,1400,1398,14839
|
|
20240216,120300,8440764691,1400,1400,1402,1400,2300
|
|
20240216,120200,8437544537,1400,1402,1402,1400,3050
|
|
20240216,120100,8433274525,1401,1401,1402,1400,10144
|
|
20240216,120000,8419068555,1401,1401,1401,1400,5561
|
|
20240216,115900,8411281340,1400,1400,1401,1400,70
|
|
20240216,115800,8411183283,1400,1402,1402,1400,7542
|
|
20240216,115700,8400622196,1400,1402,1402,1400,4443
|
|
20240216,115600,8394397523,1401,1403,1403,1401,5194
|
|
20240216,115500,8387116957,1402,1402,1402,1401,4917
|
|
20240216,115400,8380227781,1402,1401,1403,1401,16701
|
|
20240216,115300,8356819617,1402,1402,1402,1401,706
|
|
20240216,115200,8355829957,1402,1402,1404,1402,10273
|
|
20240216,115100,8341413064,1404,1405,1405,1402,2817
|
|
20240216,115000,8337460325,1405,1402,1405,1401,2833
|
|
20240216,114900,8333485330,1402,1401,1402,1400,13150
|
|
20240216,114800,8315060497,1401,1403,1403,1401,7455
|
|
20240216,114700,8304612558,1403,1403,1403,1402,9095
|
|
20240216,114600,8291853912,1403,1403,1403,1402,6937
|
|
20240216,114500,8282122305,1401,1404,1404,1400,24071
|
|
20240216,114400,8248397474,1404,1405,1405,1404,2206
|
|
20240216,114300,8245298237,1405,1407,1407,1404,10411
|
|
20240216,114200,8230666264,1408,1408,1409,1407,7093
|
|
20240216,114100,8220680883,1408,1410,1410,1408,11821
|
|
20240216,114000,8204033361,1410,1408,1410,1408,26869
|
|
20240216,113900,8166167545,1409,1409,1410,1408,23835
|
|
20240216,113800,8132578166,1409,1411,1412,1408,31764
|
|
20240216,113700,8087802262,1410,1411,1412,1409,39242
|
|
20240216,113600,8032452193,1410,1411,1414,1409,37702
|
|
20240216,113500,7979256658,1411,1405,1414,1405,57897
|
|
20240216,113400,7897660236,1403,1401,1406,1401,31666
|
|
20240216,113300,7853221246,1401,1400,1401,1400,12304
|
|
20240216,113200,7835992592,1400,1401,1401,1400,2116
|
|
20240216,113100,7833028652,1402,1399,1402,1398,29188
|
|
20240216,113000,7792195198,1399,1402,1402,1399,22861
|
|
20240216,112900,7760179383,1402,1402,1403,1402,7778
|
|
20240216,112800,7749270532,1401,1400,1404,1400,19659
|
|
20240216,112700,7721713531,1399,1396,1400,1395,4402
|
|
20240216,112600,7715556647,1396,1397,1397,1395,13715
|
|
20240216,112500,7696410812,1396,1399,1399,1396,15820
|
|
20240216,112400,7674309053,1398,1399,1400,1398,8737
|
|
20240216,112300,7662080587,1399,1400,1401,1399,27091
|
|
20240216,112200,7624166576,1400,1401,1401,1400,6600
|
|
20240216,112100,7614925902,1401,1402,1402,1400,11287
|
|
20240216,112000,7599113956,1402,1403,1403,1402,3522
|
|
20240216,111900,7594173686,1403,1400,1403,1400,27495
|
|
20240216,111800,7555629708,1401,1402,1402,1400,11364
|
|
20240216,111700,7539709174,1401,1401,1402,1399,8084
|
|
20240216,111600,7528383861,1403,1402,1404,1401,14238
|
|
20240216,111500,7508421028,1402,1401,1402,1399,18896
|
|
20240216,111400,7481963585,1401,1402,1402,1400,7050
|
|
20240216,111300,7472085394,1402,1401,1402,1400,14349
|
|
20240216,111200,7451986511,1401,1400,1401,1400,7429
|
|
20240216,111100,7441579411,1401,1400,1401,1400,11570
|
|
20240216,111000,7425380806,1400,1395,1400,1395,6837
|
|
20240216,110900,7415814846,1395,1394,1397,1393,12588
|
|
20240216,110800,7398272713,1393,1393,1398,1392,15377
|
|
20240216,110700,7376853442,1393,1399,1399,1393,69996
|
|
20240216,110600,7279165669,1399,1400,1400,1399,1670
|
|
20240216,110500,7276829099,1399,1399,1400,1398,6758
|
|
20240216,110400,7267370390,1399,1399,1400,1396,9985
|
|
20240216,110300,7253412147,1397,1401,1401,1397,16180
|
|
20240216,110200,7230783747,1401,1401,1401,1398,34342
|
|
20240216,110100,7182702371,1402,1402,1404,1401,21367
|
|
20240216,110000,7152742790,1404,1403,1405,1403,12544
|
|
20240216,105900,7135130573,1403,1401,1404,1401,11908
|
|
20240216,105800,7118431471,1401,1400,1401,1400,8987
|
|
20240216,105700,7105848612,1400,1395,1400,1395,28015
|
|
20240216,105600,7066725709,1395,1402,1402,1395,66563
|
|
20240216,105500,6973636932,1402,1405,1406,1401,23549
|
|
20240216,105400,6940585963,1405,1402,1405,1401,10796
|
|
20240216,105300,6925424788,1401,1405,1405,1401,49965
|
|
20240216,105200,6855355449,1406,1410,1411,1402,74297
|
|
20240216,105100,6750847226,1409,1411,1414,1406,126422
|
|
20240216,105000,6572755022,1411,1414,1419,1411,227580
|
|
20240216,104900,6250730261,1414,1410,1423,1409,223500
|
|
20240216,104800,5934207459,1412,1410,1414,1406,119274
|
|
20240216,104700,5765949921,1413,1395,1417,1395,267908
|
|
20240216,104600,5388769950,1395,1394,1395,1394,25514
|
|
20240216,104500,5353178645,1394,1393,1396,1392,43981
|
|
20240216,104400,5291844850,1392,1391,1393,1390,43958
|
|
20240216,104300,5230674157,1391,1391,1392,1389,27814
|
|
20240216,104200,5191999840,1392,1387,1392,1387,29459
|
|
20240216,104100,5151073970,1386,1381,1387,1380,32155
|
|
20240216,104000,5106600961,1381,1381,1382,1381,7309
|
|
20240216,103900,5096507058,1380,1380,1381,1379,8101
|
|
20240216,103800,5085321793,1381,1379,1381,1376,6345
|
|
20240216,103700,5076572074,1379,1377,1379,1374,14223
|
|
20240216,103600,5057007468,1377,1376,1379,1375,13155
|
|
20240216,103500,5038910408,1377,1380,1380,1377,18600
|
|
20240216,103400,5013269576,1380,1380,1382,1380,7184
|
|
20240216,103300,5003350550,1380,1381,1381,1380,4966
|
|
20240216,103200,4996497391,1380,1380,1381,1380,1106
|
|
20240216,103100,4994970185,1380,1380,1382,1379,6171
|
|
20240216,103000,4986450476,1380,1380,1382,1379,8380
|
|
20240216,102900,4974888319,1382,1382,1383,1380,14845
|
|
20240216,102800,4954380043,1382,1382,1382,1381,1938
|
|
20240216,102700,4951702853,1382,1382,1383,1380,33488
|
|
20240216,102600,4905443149,1382,1382,1383,1381,3463
|
|
20240216,102500,4900657183,1382,1383,1384,1382,6413
|
|
20240216,102400,4891791218,1384,1383,1384,1383,9470
|
|
20240216,102300,4878690093,1384,1385,1385,1384,5174
|
|
20240216,102200,4871528557,1384,1386,1386,1384,5845
|
|
20240216,102100,4863434936,1386,1390,1390,1384,22246
|
|
20240216,102000,4832605609,1390,1387,1391,1386,16254
|
|
20240216,101900,4810023741,1387,1385,1387,1383,16418
|
|
20240216,101800,4787277536,1385,1394,1395,1380,32262
|
|
20240216,101700,4742432753,1395,1388,1398,1388,25780
|
|
20240216,101600,4706488911,1387,1376,1388,1376,96038
|
|
20240216,101500,4573894050,1376,1375,1376,1375,13619
|
|
20240216,101400,4555157813,1375,1375,1376,1374,6241
|
|
20240216,101300,4546574976,1376,1375,1376,1374,9003
|
|
20240216,101200,4534197476,1375,1375,1376,1374,12206
|
|
20240216,101100,4517414202,1376,1376,1376,1375,5758
|
|
20240216,101000,4509491445,1376,1377,1378,1376,7335
|
|
20240216,100900,4499394189,1376,1374,1377,1374,8453
|
|
20240216,100800,4487763570,1374,1374,1377,1373,15543
|
|
20240216,100700,4466391946,1374,1375,1375,1373,6638
|
|
20240216,100600,4457267971,1375,1376,1376,1375,4922
|
|
20240216,100500,4450499765,1376,1377,1377,1375,6629
|
|
20240216,100400,4441374387,1378,1372,1378,1372,25970
|
|
20240216,100300,4405651829,1374,1374,1375,1372,10193
|
|
20240216,100200,4391646434,1374,1368,1375,1367,28377
|
|
20240216,100100,4352753385,1367,1369,1369,1367,16425
|
|
20240216,100000,4330285378,1368,1370,1370,1368,12765
|
|
20240216,095900,4312813560,1370,1370,1370,1369,13941
|
|
20240216,095800,4293717433,1369,1370,1370,1369,10531
|
|
20240216,095700,4279293609,1370,1370,1370,1369,5150
|
|
20240216,095600,4272239456,1370,1370,1371,1368,18436
|
|
20240216,095500,4246989158,1370,1372,1374,1370,10409
|
|
20240216,095400,4232718105,1374,1372,1374,1371,5112
|
|
20240216,095300,4225704182,1372,1376,1376,1372,11077
|
|
20240216,095200,4210490131,1376,1370,1376,1370,66219
|
|
20240216,095100,4119561079,1371,1372,1372,1370,28004
|
|
20240216,095000,4081179969,1371,1371,1372,1371,7628
|
|
20240216,094900,4070721980,1371,1372,1372,1370,20247
|
|
20240216,094800,4042979452,1370,1372,1373,1370,13545
|
|
20240216,094700,4024400088,1372,1370,1372,1370,12308
|
|
20240216,094600,4007533734,1371,1371,1371,1370,30227
|
|
20240216,094500,3966105176,1371,1370,1372,1370,13496
|
|
20240216,094400,3947603670,1371,1372,1372,1369,39634
|
|
20240216,094300,3893293836,1371,1373,1373,1371,10043
|
|
20240216,094200,3879515512,1372,1372,1373,1369,23203
|
|
20240216,094100,3847684275,1372,1371,1373,1368,49563
|
|
20240216,094000,3779727312,1371,1366,1371,1366,15148
|
|
20240216,093900,3758992092,1366,1363,1366,1363,48377
|
|
20240216,093800,3693018283,1363,1363,1363,1361,19888
|
|
20240216,093700,3665935845,1362,1359,1363,1359,102516
|
|
20240216,093600,3526467654,1359,1363,1363,1359,79170
|
|
20240216,093500,3418773363,1363,1363,1365,1360,133319
|
|
20240216,093400,3237214776,1363,1366,1366,1362,68477
|
|
20240216,093300,3143834989,1365,1371,1371,1365,137159
|
|
20240216,093200,2956403132,1371,1376,1376,1370,254326
|
|
20240216,093100,2607221628,1376,1381,1381,1376,97864
|
|
20240216,093000,2472466542,1381,1380,1381,1379,10475
|
|
20240216,092900,2458008496,1380,1378,1380,1377,27269
|
|
20240216,092800,2420406050,1377,1377,1378,1377,27830
|
|
20240216,092700,2382081382,1377,1377,1378,1375,63433
|
|
20240216,092600,2294777738,1377,1379,1379,1376,35788
|
|
20240216,092500,2245486691,1378,1379,1379,1378,30460
|
|
20240216,092400,2203496457,1379,1380,1380,1378,39915
|
|
20240216,092300,2148447891,1380,1380,1381,1379,29202
|
|
20240216,092200,2108147063,1381,1381,1381,1380,20209
|
|
20240216,092100,2080251914,1381,1382,1383,1380,7043
|
|
20240216,092000,2070521702,1380,1383,1383,1380,30545
|
|
20240216,091900,2028345602,1383,1380,1384,1380,42341
|
|
20240216,091800,1969836292,1380,1379,1381,1378,21142
|
|
20240216,091700,1940670129,1379,1381,1383,1379,35650
|
|
20240216,091600,1891463566,1381,1382,1384,1375,100157
|
|
20240216,091500,1753330073,1381,1380,1382,1379,59010
|
|
20240216,091400,1671900911,1380,1383,1384,1379,118845
|
|
20240216,091300,1507780760,1383,1385,1385,1380,164703
|
|
20240216,091200,1280200730,1385,1385,1385,1384,56974
|
|
20240216,091100,1201325546,1386,1391,1393,1384,87292
|
|
20240216,091000,1080371739,1386,1391,1393,1386,94432
|
|
20240216,090900,949197424,1389,1389,1395,1388,124127
|
|
20240216,090800,776695616,1389,1389,1390,1388,36575
|
|
20240216,090700,725899167,1390,1391,1392,1389,59186
|
|
20240216,090600,643641355,1391,1393,1393,1391,21865
|
|
20240216,090500,613212844,1393,1391,1393,1390,43895
|
|
20240216,090400,552167848,1391,1395,1396,1390,68599
|
|
20240216,090300,456661590,1395,1393,1397,1391,41589
|
|
20240216,090200,398670926,1393,1391,1400,1391,33279
|
|
20240216,090100,352302669,1391,1394,1400,1389,82285
|
|
20240216,090000,237779083,1395,1407,1408,1390,169233
|