604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190100,6744717128,1364,1364,1364,1364,38384
|
|
20240220,190000,6744717128,1364,1364,1364,1364,0
|
|
20240220,185900,6744717128,1364,1364,1364,1364,0
|
|
20240220,185800,6744717128,1364,1364,1364,1364,0
|
|
20240220,185700,6744717128,1364,1364,1364,1364,0
|
|
20240220,185600,6744717128,1364,1364,1364,1364,0
|
|
20240220,185500,6744717128,1364,1364,1364,1364,0
|
|
20240220,185400,6744717128,1364,1364,1364,1364,0
|
|
20240220,185300,6744717128,1364,1364,1364,1364,0
|
|
20240220,185200,6744717128,1364,1364,1364,1364,0
|
|
20240220,185100,6744717128,1364,1364,1364,1364,0
|
|
20240220,185000,6744717128,1364,1364,1364,1364,0
|
|
20240220,184900,6744717128,1364,1364,1364,1364,0
|
|
20240220,184800,6744717128,1364,1364,1364,1364,0
|
|
20240220,184700,6744717128,1364,1364,1364,1364,0
|
|
20240220,184600,6744717128,1364,1364,1364,1364,0
|
|
20240220,184500,6744717128,1364,1364,1364,1364,0
|
|
20240220,184400,6744717128,1364,1364,1364,1364,0
|
|
20240220,184300,6744717128,1364,1364,1364,1364,0
|
|
20240220,184200,6744717128,1364,1364,1364,1364,0
|
|
20240220,184100,6744717128,1364,1364,1364,1364,0
|
|
20240220,184000,6744717128,1364,1364,1364,1364,0
|
|
20240220,183900,6744717128,1364,1364,1364,1364,0
|
|
20240220,183800,6744717128,1364,1364,1364,1364,0
|
|
20240220,183700,6744717128,1364,1364,1364,1364,0
|
|
20240220,183600,6744717128,1364,1364,1364,1364,0
|
|
20240220,183500,6744717128,1364,1364,1364,1364,0
|
|
20240220,183400,6744717128,1364,1364,1364,1364,0
|
|
20240220,183300,6744717128,1364,1364,1364,1364,0
|
|
20240220,183200,6744717128,1364,1364,1364,1364,0
|
|
20240220,183100,6744717128,1364,1364,1364,1364,38384
|
|
20240220,183000,6744717128,1364,1364,1364,1364,0
|
|
20240220,182900,6744717128,1364,1364,1364,1364,0
|
|
20240220,182800,6744717128,1364,1364,1364,1364,0
|
|
20240220,182700,6744717128,1364,1364,1364,1364,0
|
|
20240220,182600,6744717128,1364,1364,1364,1364,0
|
|
20240220,182500,6744717128,1364,1364,1364,1364,0
|
|
20240220,182400,6744717128,1364,1364,1364,1364,0
|
|
20240220,182300,6744717128,1364,1364,1364,1364,0
|
|
20240220,182200,6744717128,1364,1364,1364,1364,0
|
|
20240220,182100,6744717128,1364,1364,1364,1364,0
|
|
20240220,182000,6744717128,1364,1364,1364,1364,0
|
|
20240220,181900,6744717128,1364,1364,1364,1364,0
|
|
20240220,181800,6744717128,1364,1364,1364,1364,0
|
|
20240220,181700,6744717128,1364,1364,1364,1364,0
|
|
20240220,181600,6744717128,1364,1364,1364,1364,0
|
|
20240220,181500,6744717128,1364,1364,1364,1364,0
|
|
20240220,181400,6744717128,1364,1364,1364,1364,0
|
|
20240220,181300,6744717128,1364,1364,1364,1364,0
|
|
20240220,181200,6744717128,1364,1364,1364,1364,0
|
|
20240220,181100,6744717128,1364,1364,1364,1364,0
|
|
20240220,181000,6744717128,1364,1364,1364,1364,0
|
|
20240220,180900,6744717128,1364,1364,1364,1364,0
|
|
20240220,180800,6744717128,1364,1364,1364,1364,0
|
|
20240220,180700,6744717128,1364,1364,1364,1364,0
|
|
20240220,180600,6744717128,1364,1364,1364,1364,0
|
|
20240220,180500,6744717128,1364,1364,1364,1364,0
|
|
20240220,180400,6744717128,1364,1364,1364,1364,0
|
|
20240220,180300,6744717128,1364,1364,1364,1364,0
|
|
20240220,180200,6744717128,1364,1364,1364,1364,0
|
|
20240220,180100,6744717128,1364,1364,1364,1364,38384
|
|
20240220,180000,6744717128,1364,1364,1364,1364,0
|
|
20240220,175900,6744717128,1364,1364,1364,1364,0
|
|
20240220,175800,6744717128,1364,1364,1364,1364,0
|
|
20240220,175700,6744717128,1364,1364,1364,1364,0
|
|
20240220,175600,6744717128,1364,1364,1364,1364,0
|
|
20240220,175500,6744717128,1364,1364,1364,1364,0
|
|
20240220,175400,6744717128,1364,1364,1364,1364,0
|
|
20240220,175300,6744717128,1364,1364,1364,1364,0
|
|
20240220,175200,6744717128,1364,1364,1364,1364,0
|
|
20240220,175100,6744717128,1364,1364,1364,1364,0
|
|
20240220,175000,6744717128,1364,1364,1364,1364,0
|
|
20240220,174900,6744717128,1364,1364,1364,1364,0
|
|
20240220,174800,6744717128,1364,1364,1364,1364,0
|
|
20240220,174700,6744717128,1364,1364,1364,1364,0
|
|
20240220,174600,6744717128,1364,1364,1364,1364,0
|
|
20240220,174500,6744717128,1364,1364,1364,1364,0
|
|
20240220,174400,6744717128,1364,1364,1364,1364,0
|
|
20240220,174300,6744717128,1364,1364,1364,1364,0
|
|
20240220,174200,6744717128,1364,1364,1364,1364,0
|
|
20240220,174100,6744717128,1364,1364,1364,1364,0
|
|
20240220,174000,6744717128,1364,1364,1364,1364,0
|
|
20240220,173900,6744717128,1364,1364,1364,1364,0
|
|
20240220,173800,6744717128,1364,1364,1364,1364,0
|
|
20240220,173700,6744717128,1364,1364,1364,1364,0
|
|
20240220,173600,6744717128,1364,1364,1364,1364,0
|
|
20240220,173500,6744717128,1364,1364,1364,1364,0
|
|
20240220,173400,6744717128,1364,1364,1364,1364,0
|
|
20240220,173300,6744717128,1364,1364,1364,1364,0
|
|
20240220,173200,6744717128,1364,1364,1364,1364,0
|
|
20240220,173100,6744717128,1364,1364,1364,1364,38384
|
|
20240220,173000,6744717128,1364,1364,1364,1364,0
|
|
20240220,172900,6744717128,1364,1364,1364,1364,0
|
|
20240220,172800,6744717128,1364,1364,1364,1364,0
|
|
20240220,172700,6744717128,1364,1364,1364,1364,0
|
|
20240220,172600,6744717128,1364,1364,1364,1364,0
|
|
20240220,172500,6744717128,1364,1364,1364,1364,0
|
|
20240220,172400,6744717128,1364,1364,1364,1364,0
|
|
20240220,172300,6744717128,1364,1364,1364,1364,0
|
|
20240220,172200,6744717128,1364,1364,1364,1364,0
|
|
20240220,172100,6744717128,1364,1364,1364,1364,0
|
|
20240220,172000,6744717128,1364,1364,1364,1364,0
|
|
20240220,171900,6744717128,1364,1364,1364,1364,0
|
|
20240220,171800,6744717128,1364,1364,1364,1364,0
|
|
20240220,171700,6744717128,1364,1364,1364,1364,0
|
|
20240220,171600,6744717128,1364,1364,1364,1364,0
|
|
20240220,171500,6744717128,1364,1364,1364,1364,0
|
|
20240220,171400,6744717128,1364,1364,1364,1364,0
|
|
20240220,171300,6744717128,1364,1364,1364,1364,0
|
|
20240220,171200,6744717128,1364,1364,1364,1364,0
|
|
20240220,171100,6744717128,1364,1364,1364,1364,0
|
|
20240220,171000,6744717128,1364,1364,1364,1364,0
|
|
20240220,170900,6744717128,1364,1364,1364,1364,0
|
|
20240220,170800,6744717128,1364,1364,1364,1364,0
|
|
20240220,170700,6744717128,1364,1364,1364,1364,0
|
|
20240220,170600,6744717128,1364,1364,1364,1364,0
|
|
20240220,170500,6744717128,1364,1364,1364,1364,0
|
|
20240220,170400,6744717128,1364,1364,1364,1364,0
|
|
20240220,170300,6744717128,1364,1364,1364,1364,0
|
|
20240220,170200,6744717128,1364,1364,1364,1364,0
|
|
20240220,170100,6744717128,1364,1364,1364,1364,38384
|
|
20240220,170000,6744717128,1364,1364,1364,1364,0
|
|
20240220,165900,6744717128,1364,1364,1364,1364,0
|
|
20240220,165800,6744717128,1364,1364,1364,1364,0
|
|
20240220,165700,6744717128,1364,1364,1364,1364,0
|
|
20240220,165600,6744717128,1364,1364,1364,1364,0
|
|
20240220,165500,6744717128,1364,1364,1364,1364,0
|
|
20240220,165400,6744717128,1364,1364,1364,1364,0
|
|
20240220,165300,6744717128,1364,1364,1364,1364,0
|
|
20240220,165200,6744717128,1364,1364,1364,1364,0
|
|
20240220,165100,6744717128,1364,1364,1364,1364,0
|
|
20240220,165000,6744717128,1364,1364,1364,1364,0
|
|
20240220,164900,6744717128,1364,1364,1364,1364,0
|
|
20240220,164800,6744717128,1364,1364,1364,1364,0
|
|
20240220,164700,6744717128,1364,1364,1364,1364,0
|
|
20240220,164600,6744717128,1364,1364,1364,1364,0
|
|
20240220,164500,6744717128,1364,1364,1364,1364,0
|
|
20240220,164400,6744717128,1364,1364,1364,1364,0
|
|
20240220,164300,6744717128,1364,1364,1364,1364,0
|
|
20240220,164200,6744717128,1364,1364,1364,1364,0
|
|
20240220,164100,6744717128,1364,1364,1364,1364,0
|
|
20240220,164000,6744717128,1364,1364,1364,1364,0
|
|
20240220,163900,6744717128,1364,1364,1364,1364,0
|
|
20240220,163800,6744717128,1364,1364,1364,1364,0
|
|
20240220,163700,6744717128,1364,1364,1364,1364,0
|
|
20240220,163600,6744717128,1364,1364,1364,1364,0
|
|
20240220,163500,6744717128,1364,1364,1364,1364,0
|
|
20240220,163400,6744717128,1364,1364,1364,1364,0
|
|
20240220,163300,6744717128,1364,1364,1364,1364,0
|
|
20240220,163200,6744717128,1364,1364,1364,1364,0
|
|
20240220,163100,6744717128,1364,1364,1364,1364,38384
|
|
20240220,163000,6744717128,1364,1364,1364,1364,0
|
|
20240220,162900,6744717128,1364,1364,1364,1364,0
|
|
20240220,162800,6744717128,1364,1364,1364,1364,0
|
|
20240220,162700,6744717128,1364,1364,1364,1364,0
|
|
20240220,162600,6744717128,1364,1364,1364,1364,0
|
|
20240220,162500,6744717128,1364,1364,1364,1364,0
|
|
20240220,162400,6744717128,1364,1364,1364,1364,0
|
|
20240220,162300,6744717128,1364,1364,1364,1364,0
|
|
20240220,162200,6744717128,1364,1364,1364,1364,0
|
|
20240220,162100,6744717128,1364,1364,1364,1364,0
|
|
20240220,162000,6744717128,1364,1364,1364,1364,0
|
|
20240220,161900,6744717128,1364,1364,1364,1364,0
|
|
20240220,161800,6744717128,1364,1364,1364,1364,0
|
|
20240220,161700,6744717128,1364,1364,1364,1364,0
|
|
20240220,161600,6744717128,1364,1364,1364,1364,0
|
|
20240220,161500,6744717128,1364,1364,1364,1364,0
|
|
20240220,161400,6744717128,1364,1364,1364,1364,0
|
|
20240220,161300,6744717128,1364,1364,1364,1364,0
|
|
20240220,161200,6744717128,1364,1364,1364,1364,0
|
|
20240220,161100,6744717128,1364,1364,1364,1364,0
|
|
20240220,161000,6744717128,1364,1364,1364,1364,0
|
|
20240220,160900,6744717128,1364,1364,1364,1364,0
|
|
20240220,160800,6744717128,1364,1364,1364,1364,0
|
|
20240220,160700,6744717128,1364,1364,1364,1364,0
|
|
20240220,160600,6744717128,1364,1364,1364,1364,0
|
|
20240220,160500,6744717128,1364,1364,1364,1364,0
|
|
20240220,160400,6744717128,1364,1364,1364,1364,0
|
|
20240220,160300,6744717128,1364,1364,1364,1364,0
|
|
20240220,160200,6744717128,1364,1364,1364,1364,0
|
|
20240220,160100,6744717128,1364,1364,1364,1364,38384
|
|
20240220,160000,6744717128,1364,1364,1364,1364,0
|
|
20240220,155900,6744717128,1364,1364,1364,1364,0
|
|
20240220,155800,6744717128,1364,1364,1364,1364,0
|
|
20240220,155700,6744717128,1364,1364,1364,1364,0
|
|
20240220,155600,6744717128,1364,1364,1364,1364,0
|
|
20240220,155500,6744717128,1364,1364,1364,1364,0
|
|
20240220,155400,6744717128,1364,1364,1364,1364,0
|
|
20240220,155300,6744717128,1364,1364,1364,1364,0
|
|
20240220,155200,6744717128,1364,1364,1364,1364,0
|
|
20240220,155100,6744717128,1364,1364,1364,1364,0
|
|
20240220,155000,6744717128,1364,1364,1364,1364,0
|
|
20240220,154900,6744717128,1364,1364,1364,1364,0
|
|
20240220,154800,6744717128,1364,1364,1364,1364,0
|
|
20240220,154700,6744717128,1364,1364,1364,1364,0
|
|
20240220,154600,6744717128,1364,1364,1364,1364,0
|
|
20240220,154500,6744717128,1364,1364,1364,1364,0
|
|
20240220,154400,6744717128,1364,1364,1364,1364,0
|
|
20240220,154300,6744717128,1364,1364,1364,1364,0
|
|
20240220,154200,6744717128,1364,1364,1364,1364,0
|
|
20240220,154100,6744717128,1364,1364,1364,1364,0
|
|
20240220,154000,6744717128,1364,1364,1364,1364,0
|
|
20240220,153900,6744717128,1364,1364,1364,1364,0
|
|
20240220,153800,6744717128,1364,1364,1364,1364,0
|
|
20240220,153700,6744717128,1364,1364,1364,1364,0
|
|
20240220,153600,6744717128,1364,1364,1364,1364,0
|
|
20240220,153500,6744717128,1364,1364,1364,1364,0
|
|
20240220,153400,6744717128,1364,1364,1364,1364,0
|
|
20240220,153300,6744717128,1364,1364,1364,1364,0
|
|
20240220,153200,6744717128,1364,1364,1364,1364,0
|
|
20240220,153100,6744717128,1364,1364,1364,1364,38384
|
|
20240220,153000,6744717128,1364,1364,1364,1364,38384
|
|
20240220,152900,6692361352,1364,1364,1364,1364,0
|
|
20240220,152800,6692361352,1364,1364,1364,1364,0
|
|
20240220,152700,6692361352,1364,1364,1364,1364,0
|
|
20240220,152600,6692361352,1364,1364,1364,1364,0
|
|
20240220,152500,6692361352,1364,1364,1364,1364,0
|
|
20240220,152400,6692361352,1364,1364,1364,1364,0
|
|
20240220,152300,6692361352,1364,1364,1364,1364,0
|
|
20240220,152200,6692361352,1364,1364,1364,1364,0
|
|
20240220,152100,6692361352,1364,1364,1364,1364,0
|
|
20240220,152000,6692361352,1364,1364,1364,1364,0
|
|
20240220,151900,6692361352,1364,1363,1364,1362,27997
|
|
20240220,151800,6654192537,1363,1363,1364,1362,24055
|
|
20240220,151700,6621410788,1363,1364,1364,1362,11373
|
|
20240220,151600,6605914900,1364,1363,1365,1362,37564
|
|
20240220,151500,6554680002,1363,1362,1364,1361,20832
|
|
20240220,151400,6526302125,1363,1364,1365,1363,35024
|
|
20240220,151300,6478540339,1364,1365,1365,1364,17671
|
|
20240220,151200,6454421232,1365,1365,1365,1363,12968
|
|
20240220,151100,6436736311,1365,1364,1365,1362,19794
|
|
20240220,151000,6409740917,1362,1364,1364,1362,14371
|
|
20240220,150900,6390151568,1363,1363,1364,1362,16528
|
|
20240220,150800,6367632328,1363,1363,1365,1362,40551
|
|
20240220,150700,6312331986,1364,1365,1365,1363,12379
|
|
20240220,150600,6295447644,1363,1363,1365,1361,23132
|
|
20240220,150500,6263917382,1363,1362,1363,1361,13384
|
|
20240220,150400,6245686807,1362,1360,1362,1359,18899
|
|
20240220,150300,6219981077,1359,1360,1360,1358,6148
|
|
20240220,150200,6211625113,1360,1359,1360,1358,19188
|
|
20240220,150100,6185543151,1360,1362,1362,1359,21452
|
|
20240220,150000,6156360762,1362,1363,1364,1361,9739
|
|
20240220,145900,6143094608,1363,1364,1364,1362,12225
|
|
20240220,145800,6126438403,1364,1360,1366,1357,32180
|
|
20240220,145700,6082643424,1361,1378,1378,1360,21476
|
|
20240220,145600,6053353616,1378,1359,1378,1355,90536
|
|
20240220,145500,5929740194,1359,1351,1361,1351,58794
|
|
20240220,145400,5849994957,1351,1350,1351,1349,4262
|
|
20240220,145300,5844241339,1350,1349,1350,1349,3984
|
|
20240220,145200,5838864443,1349,1347,1349,1347,3492
|
|
20240220,145100,5834156780,1348,1347,1348,1346,7259
|
|
20240220,145000,5824377164,1346,1346,1347,1346,6695
|
|
20240220,144900,5815365691,1346,1345,1346,1345,4368
|
|
20240220,144800,5809489008,1346,1346,1346,1345,1908
|
|
20240220,144700,5806922179,1346,1345,1346,1345,4777
|
|
20240220,144600,5800493912,1345,1345,1345,1344,7003
|
|
20240220,144500,5791077850,1344,1345,1345,1344,3136
|
|
20240220,144400,5786863043,1344,1345,1345,1344,2052
|
|
20240220,144300,5784103117,1345,1344,1345,1344,1986
|
|
20240220,144200,5781433928,1344,1344,1344,1343,1540
|
|
20240220,144100,5779364169,1344,1345,1345,1343,5275
|
|
20240220,144000,5772274915,1345,1345,1345,1344,3887
|
|
20240220,143900,5767046916,1345,1346,1346,1345,8972
|
|
20240220,143800,5754979543,1346,1346,1346,1345,568
|
|
20240220,143700,5754215039,1345,1344,1346,1343,5398
|
|
20240220,143600,5746954594,1343,1343,1345,1343,4966
|
|
20240220,143500,5740278245,1342,1343,1344,1342,19678
|
|
20240220,143400,5713864502,1343,1344,1345,1342,25198
|
|
20240220,143300,5680020520,1344,1343,1344,1343,6461
|
|
20240220,143200,5671336940,1344,1344,1344,1343,7131
|
|
20240220,143100,5661753156,1345,1344,1345,1343,10559
|
|
20240220,143000,5647570337,1345,1344,1345,1344,4798
|
|
20240220,142900,5641121820,1344,1343,1344,1343,2576
|
|
20240220,142800,5637659995,1343,1344,1344,1343,9508
|
|
20240220,142700,5624890737,1343,1345,1345,1343,6353
|
|
20240220,142600,5616352522,1345,1346,1346,1345,3260
|
|
20240220,142500,5611966578,1346,1346,1346,1344,5830
|
|
20240220,142400,5604124256,1346,1345,1346,1344,4808
|
|
20240220,142300,5597658642,1345,1346,1346,1345,3792
|
|
20240220,142200,5592558011,1346,1345,1346,1345,1189
|
|
20240220,142100,5590958571,1346,1346,1346,1345,931
|
|
20240220,142000,5589706245,1346,1346,1346,1345,7390
|
|
20240220,141900,5579760728,1346,1344,1346,1343,18317
|
|
20240220,141800,5555123236,1344,1345,1345,1344,1046
|
|
20240220,141700,5553717189,1342,1344,1344,1342,6756
|
|
20240220,141600,5544648278,1343,1344,1344,1343,29733
|
|
20240220,141500,5504712346,1344,1344,1345,1344,12078
|
|
20240220,141400,5488478431,1345,1346,1347,1344,18938
|
|
20240220,141300,5463006610,1345,1346,1347,1345,7726
|
|
20240220,141200,5452606829,1346,1346,1346,1345,1707
|
|
20240220,141100,5450309947,1345,1346,1347,1344,1581
|
|
20240220,141000,5448183296,1346,1347,1347,1345,373
|
|
20240220,140900,5447681194,1346,1344,1346,1344,17295
|
|
20240220,140800,5424421030,1344,1346,1346,1344,13519
|
|
20240220,140700,5406245854,1346,1346,1346,1346,3031
|
|
20240220,140600,5402166128,1346,1346,1347,1346,2706
|
|
20240220,140500,5398522756,1346,1346,1347,1345,8029
|
|
20240220,140400,5387722008,1346,1345,1346,1345,7114
|
|
20240220,140300,5378149572,1346,1345,1346,1345,8277
|
|
20240220,140200,5367014387,1346,1346,1346,1345,6313
|
|
20240220,140100,5358521120,1345,1347,1347,1345,8749
|
|
20240220,140000,5346746461,1347,1347,1347,1347,428
|
|
20240220,135900,5346169945,1347,1346,1347,1346,5885
|
|
20240220,135800,5338246655,1345,1346,1346,1345,2630
|
|
20240220,135700,5334708452,1346,1345,1346,1345,6363
|
|
20240220,135600,5326144856,1346,1346,1346,1345,5178
|
|
20240220,135500,5319176816,1346,1347,1347,1346,16189
|
|
20240220,135400,5297385597,1349,1346,1349,1345,31086
|
|
20240220,135300,5255550406,1346,1345,1346,1345,7424
|
|
20240220,135200,5245559343,1345,1346,1346,1345,3714
|
|
20240220,135100,5240563271,1346,1345,1346,1345,11234
|
|
20240220,135000,5225452904,1345,1344,1346,1344,13816
|
|
20240220,134900,5206876874,1344,1345,1345,1344,9630
|
|
20240220,134800,5193930057,1345,1345,1345,1344,5277
|
|
20240220,134700,5186833331,1345,1345,1345,1344,5016
|
|
20240220,134600,5180090012,1345,1345,1345,1344,9043
|
|
20240220,134500,5167935301,1345,1345,1346,1345,8456
|
|
20240220,134400,5156561684,1345,1345,1346,1345,4358
|
|
20240220,134300,5150698833,1345,1346,1347,1345,8141
|
|
20240220,134200,5139739729,1346,1346,1347,1346,2410
|
|
20240220,134100,5136495863,1346,1347,1347,1346,1098
|
|
20240220,134000,5135017163,1348,1346,1348,1346,3597
|
|
20240220,133900,5130174298,1347,1346,1347,1345,5051
|
|
20240220,133800,5123374378,1345,1346,1346,1345,2852
|
|
20240220,133700,5119535619,1346,1347,1347,1345,7241
|
|
20240220,133600,5109789027,1346,1345,1347,1344,4224
|
|
20240220,133500,5104107975,1347,1347,1348,1347,1256
|
|
20240220,133400,5102416121,1347,1347,1348,1343,66951
|
|
20240220,133300,5012373598,1348,1349,1349,1347,3919
|
|
20240220,133200,5007090276,1350,1349,1350,1349,1503
|
|
20240220,133100,5005061548,1350,1348,1350,1348,566
|
|
20240220,133000,5004298019,1348,1349,1349,1348,8238
|
|
20240220,132900,4993193097,1349,1348,1349,1348,4174
|
|
20240220,132800,4987564744,1349,1348,1349,1348,1630
|
|
20240220,132700,4985366179,1349,1347,1349,1347,4740
|
|
20240220,132600,4978981099,1348,1348,1349,1348,3560
|
|
20240220,132500,4974182205,1349,1349,1350,1349,4643
|
|
20240220,132400,4967918795,1350,1350,1350,1349,2982
|
|
20240220,132300,4963895907,1350,1349,1350,1349,10068
|
|
20240220,132200,4950306094,1349,1349,1350,1349,2430
|
|
20240220,132100,4947027422,1350,1349,1350,1349,2700
|
|
20240220,132000,4943384411,1350,1349,1350,1349,6317
|
|
20240220,131900,4934862766,1349,1349,1350,1348,4624
|
|
20240220,131800,4928625881,1350,1349,1350,1348,4273
|
|
20240220,131700,4922861578,1349,1348,1349,1347,5469
|
|
20240220,131600,4915489170,1348,1347,1349,1347,4680
|
|
20240220,131500,4909181012,1347,1349,1349,1346,782
|
|
20240220,131400,4908127923,1349,1348,1349,1346,7884
|
|
20240220,131300,4897506412,1349,1348,1349,1348,123
|
|
20240220,131200,4897340595,1347,1346,1349,1346,1451
|
|
20240220,131100,4895387423,1346,1346,1347,1345,1561
|
|
20240220,131000,4893286408,1346,1345,1346,1345,4027
|
|
20240220,130900,4887869860,1345,1345,1345,1344,9064
|
|
20240220,130800,4875686901,1345,1346,1346,1344,2571
|
|
20240220,130700,4872228859,1344,1346,1346,1344,67928
|
|
20240220,130600,4780866395,1347,1347,1347,1347,1675
|
|
20240220,130500,4778610170,1347,1348,1348,1346,17216
|
|
20240220,130400,4755421057,1348,1350,1350,1348,26289
|
|
20240220,130300,4719980041,1350,1349,1351,1348,2616
|
|
20240220,130200,4716448797,1349,1350,1351,1349,13027
|
|
20240220,130100,4698873080,1350,1350,1351,1350,4441
|
|
20240220,130000,4692875276,1350,1351,1351,1349,3893
|
|
20240220,125900,4687621113,1351,1351,1351,1350,1751
|
|
20240220,125800,4685255577,1351,1350,1351,1349,9047
|
|
20240220,125700,4673043141,1350,1350,1350,1349,6103
|
|
20240220,125600,4664808680,1350,1350,1351,1350,5737
|
|
20240220,125500,4657063570,1351,1350,1351,1350,1308
|
|
20240220,125400,4655297207,1350,1350,1351,1350,3121
|
|
20240220,125300,4651083187,1350,1350,1351,1349,7906
|
|
20240220,125200,4640410037,1350,1351,1354,1349,12822
|
|
20240220,125100,4623103217,1351,1356,1356,1351,1675
|
|
20240220,125000,4620833215,1356,1351,1356,1349,22606
|
|
20240220,124900,4590266432,1351,1352,1353,1350,3661
|
|
20240220,124800,4585316173,1352,1352,1352,1351,5675
|
|
20240220,124700,4577646415,1352,1352,1353,1351,2203
|
|
20240220,124600,4574668168,1352,1353,1353,1351,2971
|
|
20240220,124500,4570652201,1353,1353,1353,1353,1670
|
|
20240220,124400,4568392691,1354,1354,1354,1350,18003
|
|
20240220,124300,4544085284,1352,1354,1354,1351,3963
|
|
20240220,124200,4538719843,1350,1355,1355,1350,41033
|
|
20240220,124100,4483265224,1355,1355,1355,1355,3055
|
|
20240220,124000,4479125699,1355,1356,1356,1355,735
|
|
20240220,123900,4478129739,1356,1355,1356,1355,2756
|
|
20240220,123800,4474393412,1356,1354,1356,1352,22199
|
|
20240220,123700,4444360796,1354,1355,1356,1354,2125
|
|
20240220,123600,4441482887,1355,1355,1355,1354,4065
|
|
20240220,123500,4435974830,1355,1354,1355,1354,3347
|
|
20240220,123400,4431441770,1354,1354,1355,1354,1636
|
|
20240220,123300,4429226609,1354,1355,1355,1353,7129
|
|
20240220,123200,4419574611,1354,1353,1355,1353,1858
|
|
20240220,123100,4417060455,1355,1354,1355,1353,7292
|
|
20240220,123000,4407190060,1355,1354,1355,1354,862
|
|
20240220,122900,4406022865,1355,1355,1357,1354,4010
|
|
20240220,122800,4400589200,1357,1357,1357,1354,1216
|
|
20240220,122700,4398939338,1357,1356,1357,1354,2305
|
|
20240220,122600,4395817395,1358,1355,1359,1355,388
|
|
20240220,122500,4395290788,1354,1355,1359,1353,22994
|
|
20240220,122400,4364126127,1356,1355,1356,1355,17
|
|
20240220,122300,4364103089,1355,1355,1357,1355,4496
|
|
20240220,122200,4358007497,1355,1355,1356,1355,1186
|
|
20240220,122100,4356400365,1356,1356,1357,1355,5003
|
|
20240220,122000,4349616136,1356,1355,1357,1355,224
|
|
20240220,121900,4349312369,1353,1355,1355,1353,5972
|
|
20240220,121800,4341221448,1355,1354,1355,1354,620
|
|
20240220,121700,4340381958,1354,1355,1355,1353,3215
|
|
20240220,121600,4336027868,1354,1354,1354,1353,3300
|
|
20240220,121500,4331560975,1353,1354,1354,1353,6622
|
|
20240220,121400,4322598842,1354,1355,1355,1354,4016
|
|
20240220,121300,4317157165,1355,1355,1356,1354,3595
|
|
20240220,121200,4312285858,1357,1356,1357,1355,3254
|
|
20240220,121100,4307875525,1355,1355,1356,1354,1339
|
|
20240220,121000,4306061369,1355,1355,1355,1354,266
|
|
20240220,120900,4305700948,1355,1358,1358,1355,1928
|
|
20240220,120800,4303086376,1358,1357,1358,1355,23
|
|
20240220,120700,4303055189,1358,1358,1358,1358,313
|
|
20240220,120600,4302630135,1356,1355,1356,1353,5099
|
|
20240220,120500,4295724793,1355,1355,1355,1355,619
|
|
20240220,120400,4294886048,1356,1356,1357,1356,2661
|
|
20240220,120300,4291277534,1356,1356,1356,1355,1770
|
|
20240220,120200,4288877415,1356,1359,1359,1356,164
|
|
20240220,120100,4288654851,1359,1359,1359,1356,419
|
|
20240220,120000,4288085511,1359,1352,1359,1352,1062
|
|
20240220,115900,4286648156,1352,1358,1358,1352,18531
|
|
20240220,115800,4261538291,1358,1358,1358,1358,2901
|
|
20240220,115700,4257598733,1358,1357,1358,1357,4118
|
|
20240220,115600,4252008525,1357,1355,1357,1354,842
|
|
20240220,115500,4250867944,1357,1357,1357,1354,828
|
|
20240220,115400,4249746805,1353,1355,1357,1353,6191
|
|
20240220,115300,4241362991,1354,1354,1355,1354,1526
|
|
20240220,115200,4239296687,1354,1357,1357,1354,8825
|
|
20240220,115100,4227337840,1356,1359,1360,1356,2708
|
|
20240220,115000,4223660352,1359,1359,1360,1357,341
|
|
20240220,114900,4223196958,1357,1357,1359,1357,2011
|
|
20240220,114800,4220466172,1357,1355,1357,1355,6788
|
|
20240220,114700,4211261990,1356,1356,1356,1356,2041
|
|
20240220,114600,4208494394,1355,1358,1358,1355,753
|
|
20240220,114500,4207473080,1358,1358,1359,1358,807
|
|
20240220,114400,4206377067,1358,1359,1359,1357,2086
|
|
20240220,114300,4203542671,1359,1354,1359,1354,1151
|
|
20240220,114200,4201983699,1354,1356,1360,1354,4450
|
|
20240220,114100,4195956078,1354,1360,1360,1354,4854
|
|
20240220,114000,4189372903,1360,1356,1360,1355,374
|
|
20240220,113900,4188865512,1360,1360,1360,1354,12513
|
|
20240220,113800,4171872008,1360,1361,1362,1360,6449
|
|
20240220,113700,4163093930,1361,1361,1361,1358,6284
|
|
20240220,113600,4154545805,1361,1360,1361,1360,4719
|
|
20240220,113500,4148126601,1360,1359,1361,1359,3140
|
|
20240220,113400,4143856185,1360,1359,1360,1358,1772
|
|
20240220,113300,4141449490,1359,1359,1359,1354,2487
|
|
20240220,113200,4138076890,1359,1358,1362,1357,21469
|
|
20240220,113100,4108851099,1358,1357,1359,1357,3285
|
|
20240220,113000,4104392080,1357,1356,1357,1355,3502
|
|
20240220,112900,4099641249,1356,1356,1357,1354,10234
|
|
20240220,112800,4085771606,1356,1354,1356,1353,4742
|
|
20240220,112700,4079343019,1354,1354,1356,1353,7598
|
|
20240220,112600,4069049841,1354,1354,1355,1354,3440
|
|
20240220,112500,4064389332,1355,1353,1355,1353,2353
|
|
20240220,112400,4061204751,1353,1353,1354,1353,4433
|
|
20240220,112300,4055205100,1353,1352,1353,1352,7601
|
|
20240220,112200,4044926367,1352,1351,1352,1350,2527
|
|
20240220,112100,4041512438,1350,1351,1351,1350,11743
|
|
20240220,112000,4025658057,1351,1352,1352,1350,4212
|
|
20240220,111900,4019966842,1351,1351,1352,1350,4552
|
|
20240220,111800,4013817292,1350,1352,1352,1350,39958
|
|
20240220,111700,3959854346,1352,1352,1353,1351,7102
|
|
20240220,111600,3950250636,1352,1353,1353,1352,6290
|
|
20240220,111500,3941744567,1353,1351,1353,1351,10205
|
|
20240220,111400,3927954666,1351,1352,1353,1351,10614
|
|
20240220,111300,3913605134,1352,1353,1353,1351,5155
|
|
20240220,111200,3906636885,1353,1352,1353,1351,8516
|
|
20240220,111100,3895123225,1353,1353,1354,1351,8839
|
|
20240220,111000,3883174186,1353,1353,1354,1351,4629
|
|
20240220,110900,3876911575,1355,1352,1355,1351,14863
|
|
20240220,110800,3856810062,1352,1353,1354,1352,11984
|
|
20240220,110700,3840595766,1355,1354,1355,1353,3912
|
|
20240220,110600,3835299516,1354,1354,1356,1353,6426
|
|
20240220,110500,3826596735,1356,1352,1356,1352,6221
|
|
20240220,110400,3818178844,1353,1352,1353,1351,44585
|
|
20240220,110300,3757904386,1353,1356,1356,1353,18941
|
|
20240220,110200,3732268381,1356,1355,1357,1354,7430
|
|
20240220,110100,3722201223,1355,1359,1359,1353,51571
|
|
20240220,110000,3652316413,1359,1360,1360,1359,7977
|
|
20240220,105900,3641469676,1360,1362,1362,1359,60565
|
|
20240220,105800,3559092108,1362,1362,1362,1362,1752
|
|
20240220,105700,3556705884,1363,1363,1363,1361,16755
|
|
20240220,105600,3533883299,1364,1363,1364,1362,5222
|
|
20240220,105500,3526765847,1363,1363,1363,1362,2998
|
|
20240220,105400,3522679928,1363,1362,1364,1362,3670
|
|
20240220,105300,3517677799,1363,1362,1363,1362,6356
|
|
20240220,105200,3509020289,1365,1364,1365,1362,10607
|
|
20240220,105100,3494564234,1364,1365,1365,1363,5531
|
|
20240220,105000,3487023066,1364,1364,1364,1363,1705
|
|
20240220,104900,3484697485,1364,1363,1365,1363,2098
|
|
20240220,104800,3481835827,1365,1362,1365,1362,2522
|
|
20240220,104700,3478396815,1363,1364,1364,1362,7572
|
|
20240220,104600,3468077183,1363,1364,1365,1363,4472
|
|
20240220,104500,3461977677,1364,1363,1366,1363,3857
|
|
20240220,104400,3456716375,1364,1364,1365,1363,2309
|
|
20240220,104300,3453568122,1364,1366,1366,1362,1028
|
|
20240220,104200,3452165870,1362,1367,1368,1362,20009
|
|
20240220,104100,3424866134,1368,1367,1368,1366,4693
|
|
20240220,104000,3418450611,1368,1368,1369,1367,5358
|
|
20240220,103900,3411122247,1367,1363,1367,1363,8323
|
|
20240220,103800,3399757181,1364,1364,1365,1364,3734
|
|
20240220,103700,3394662484,1364,1365,1365,1363,2879
|
|
20240220,103600,3390734413,1366,1363,1366,1363,7679
|
|
20240220,103500,3380257012,1363,1362,1363,1362,3398
|
|
20240220,103400,3375626777,1362,1363,1363,1361,1290
|
|
20240220,103300,3373870112,1362,1361,1362,1361,2737
|
|
20240220,103200,3370143950,1362,1363,1364,1361,9503
|
|
20240220,103100,3357202747,1364,1362,1364,1362,3192
|
|
20240220,103000,3352855208,1362,1362,1362,1362,7808
|
|
20240220,102900,3342220712,1362,1362,1362,1362,12371
|
|
20240220,102800,3325371410,1362,1365,1365,1362,8716
|
|
20240220,102700,3313482605,1365,1366,1366,1364,3320
|
|
20240220,102600,3308951092,1364,1363,1366,1363,2048
|
|
20240220,102500,3306156702,1365,1364,1366,1363,9283
|
|
20240220,102400,3293499202,1366,1362,1372,1362,21990
|
|
20240220,102300,3263391370,1363,1363,1368,1362,5715
|
|
20240220,102200,3255600972,1363,1369,1369,1363,14814
|
|
20240220,102100,3235373716,1368,1365,1368,1365,6934
|
|
20240220,102000,3225899698,1365,1362,1365,1362,1930
|
|
20240220,101900,3223267882,1362,1363,1363,1362,1905
|
|
20240220,101800,3220672633,1362,1362,1363,1362,5559
|
|
20240220,101700,3213098531,1363,1363,1363,1360,32962
|
|
20240220,101600,3168206840,1363,1364,1366,1363,17734
|
|
20240220,101500,3144020508,1364,1365,1366,1364,12621
|
|
20240220,101400,3126793565,1365,1364,1365,1362,9115
|
|
20240220,101300,3114369499,1364,1367,1367,1364,6240
|
|
20240220,101200,3105849922,1367,1368,1368,1366,3673
|
|
20240220,101100,3100829106,1368,1369,1370,1368,3048
|
|
20240220,101000,3096656396,1369,1369,1369,1367,5898
|
|
20240220,100900,3088583529,1369,1372,1372,1367,2302
|
|
20240220,100800,3085429829,1372,1364,1372,1363,19809
|
|
20240220,100700,3058302173,1363,1366,1369,1361,30276
|
|
20240220,100600,3017022224,1366,1371,1371,1366,33158
|
|
20240220,100500,2971658621,1373,1377,1377,1371,26566
|
|
20240220,100400,2935146184,1377,1378,1378,1375,15626
|
|
20240220,100300,2913635780,1377,1378,1378,1376,20203
|
|
20240220,100200,2885816421,1378,1377,1379,1377,20920
|
|
20240220,100100,2856997615,1375,1377,1379,1375,18748
|
|
20240220,100000,2831180918,1378,1374,1378,1374,51923
|
|
20240220,095900,2759752022,1374,1378,1378,1374,30593
|
|
20240220,095800,2717672590,1377,1380,1381,1376,54386
|
|
20240220,095700,2642717553,1380,1384,1384,1376,68003
|
|
20240220,095600,2548847802,1383,1373,1385,1372,75056
|
|
20240220,095500,2445323092,1372,1367,1372,1367,48424
|
|
20240220,095400,2378985902,1368,1366,1368,1366,39047
|
|
20240220,095300,2325599306,1366,1364,1368,1362,35890
|
|
20240220,095200,2276569863,1363,1360,1363,1360,22522
|
|
20240220,095100,2245911752,1360,1353,1361,1353,45054
|
|
20240220,095000,2184757326,1353,1353,1354,1352,906
|
|
20240220,094900,2183531461,1353,1354,1354,1353,9296
|
|
20240220,094800,2170947269,1354,1354,1355,1354,12197
|
|
20240220,094700,2154427266,1353,1350,1354,1350,5355
|
|
20240220,094600,2147184935,1350,1354,1354,1349,15165
|
|
20240220,094500,2126690685,1354,1352,1354,1351,23996
|
|
20240220,094400,2094240050,1353,1354,1356,1352,19084
|
|
20240220,094300,2068410853,1356,1357,1357,1354,11390
|
|
20240220,094200,2052960597,1357,1355,1357,1353,21870
|
|
20240220,094100,2023324760,1355,1346,1356,1346,62551
|
|
20240220,094000,1938810115,1347,1347,1348,1347,3819
|
|
20240220,093900,1933664759,1348,1345,1349,1345,3202
|
|
20240220,093800,1929349367,1346,1345,1350,1344,36285
|
|
20240220,093700,1880499413,1345,1347,1347,1345,12657
|
|
20240220,093600,1863469749,1347,1345,1347,1344,7628
|
|
20240220,093500,1853206052,1345,1343,1346,1343,12989
|
|
20240220,093400,1835744095,1342,1343,1345,1341,22087
|
|
20240220,093300,1806071508,1343,1339,1343,1338,15777
|
|
20240220,093200,1784918213,1340,1343,1343,1335,30780
|
|
20240220,093100,1743746279,1340,1337,1343,1334,113410
|
|
20240220,093000,1591989330,1337,1341,1342,1337,102500
|
|
20240220,092900,1454678468,1341,1341,1342,1341,11102
|
|
20240220,092800,1439790110,1341,1341,1342,1340,26917
|
|
20240220,092700,1403706035,1342,1344,1344,1341,53141
|
|
20240220,092600,1332417238,1343,1343,1344,1342,14567
|
|
20240220,092500,1312858649,1343,1344,1345,1342,29816
|
|
20240220,092400,1272822588,1344,1346,1347,1343,22856
|
|
20240220,092300,1242089819,1346,1343,1346,1342,16770
|
|
20240220,092200,1219544004,1343,1343,1344,1342,17015
|
|
20240220,092100,1196704036,1343,1342,1345,1341,19811
|
|
20240220,092000,1170099883,1342,1342,1343,1341,18944
|
|
20240220,091900,1144684823,1342,1343,1343,1341,27723
|
|
20240220,091800,1107486748,1343,1345,1345,1342,18732
|
|
20240220,091700,1082330744,1345,1345,1348,1342,44161
|
|
20240220,091600,1022994511,1345,1344,1349,1343,25052
|
|
20240220,091500,989319513,1344,1343,1345,1342,45473
|
|
20240220,091400,928231131,1343,1349,1349,1342,72301
|
|
20240220,091300,831020617,1348,1352,1353,1348,144089
|
|
20240220,091200,636453142,1353,1354,1354,1352,20570
|
|
20240220,091100,608619342,1354,1356,1356,1354,43243
|
|
20240220,091000,550048809,1355,1357,1357,1355,26540
|
|
20240220,090900,514070346,1357,1355,1359,1354,43798
|
|
20240220,090800,454684862,1355,1356,1359,1354,53075
|
|
20240220,090700,382726870,1357,1359,1360,1356,36208
|
|
20240220,090600,333565395,1360,1361,1361,1359,18779
|
|
20240220,090500,308031629,1360,1364,1364,1360,26572
|
|
20240220,090400,271846615,1364,1365,1365,1363,15393
|
|
20240220,090300,250856663,1365,1363,1368,1363,20964
|
|
20240220,090200,222216846,1363,1360,1363,1357,31156
|
|
20240220,090100,179838374,1360,1363,1363,1355,55540
|
|
20240220,090000,104384999,1362,1362,1365,1360,75143
|