616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191300,14126558973,1720,1720,1720,1720,86361
|
|
20240325,191200,14126558973,1720,1720,1720,1720,0
|
|
20240325,191100,14126558973,1720,1720,1720,1720,0
|
|
20240325,191000,14126558973,1720,1720,1720,1720,0
|
|
20240325,190900,14126558973,1720,1720,1720,1720,0
|
|
20240325,190800,14126558973,1720,1720,1720,1720,0
|
|
20240325,190700,14126558973,1720,1720,1720,1720,0
|
|
20240325,190600,14126558973,1720,1720,1720,1720,0
|
|
20240325,190500,14126558973,1720,1720,1720,1720,0
|
|
20240325,190400,14126558973,1720,1720,1720,1720,0
|
|
20240325,190300,14126558973,1720,1720,1720,1720,0
|
|
20240325,190200,14126558973,1720,1720,1720,1720,0
|
|
20240325,190100,14126558973,1720,1720,1720,1720,0
|
|
20240325,190000,14126558973,1720,1720,1720,1720,0
|
|
20240325,185900,14126558973,1720,1720,1720,1720,0
|
|
20240325,185800,14126558973,1720,1720,1720,1720,0
|
|
20240325,185700,14126558973,1720,1720,1720,1720,0
|
|
20240325,185600,14126558973,1720,1720,1720,1720,0
|
|
20240325,185500,14126558973,1720,1720,1720,1720,0
|
|
20240325,185400,14126558973,1720,1720,1720,1720,0
|
|
20240325,185300,14126558973,1720,1720,1720,1720,0
|
|
20240325,185200,14126558973,1720,1720,1720,1720,0
|
|
20240325,185100,14126558973,1720,1720,1720,1720,0
|
|
20240325,185000,14126558973,1720,1720,1720,1720,0
|
|
20240325,184900,14126558973,1720,1720,1720,1720,0
|
|
20240325,184800,14126558973,1720,1720,1720,1720,0
|
|
20240325,184700,14126558973,1720,1720,1720,1720,0
|
|
20240325,184600,14126558973,1720,1720,1720,1720,0
|
|
20240325,184500,14126558973,1720,1720,1720,1720,0
|
|
20240325,184400,14126558973,1720,1720,1720,1720,0
|
|
20240325,184300,14126558973,1720,1720,1720,1720,86361
|
|
20240325,184200,14126558973,1720,1720,1720,1720,0
|
|
20240325,184100,14126558973,1720,1720,1720,1720,0
|
|
20240325,184000,14126558973,1720,1720,1720,1720,0
|
|
20240325,183900,14126558973,1720,1720,1720,1720,0
|
|
20240325,183800,14126558973,1720,1720,1720,1720,0
|
|
20240325,183700,14126558973,1720,1720,1720,1720,0
|
|
20240325,183600,14126558973,1720,1720,1720,1720,0
|
|
20240325,183500,14126558973,1720,1720,1720,1720,0
|
|
20240325,183400,14126558973,1720,1720,1720,1720,0
|
|
20240325,183300,14126558973,1720,1720,1720,1720,0
|
|
20240325,183200,14126558973,1720,1720,1720,1720,0
|
|
20240325,183100,14126558973,1720,1720,1720,1720,0
|
|
20240325,183000,14126558973,1720,1720,1720,1720,0
|
|
20240325,182900,14126558973,1720,1720,1720,1720,0
|
|
20240325,182800,14126558973,1720,1720,1720,1720,0
|
|
20240325,182700,14126558973,1720,1720,1720,1720,0
|
|
20240325,182600,14126558973,1720,1720,1720,1720,0
|
|
20240325,182500,14126558973,1720,1720,1720,1720,0
|
|
20240325,182400,14126558973,1720,1720,1720,1720,0
|
|
20240325,182300,14126558973,1720,1720,1720,1720,0
|
|
20240325,182200,14126558973,1720,1720,1720,1720,0
|
|
20240325,182100,14126558973,1720,1720,1720,1720,0
|
|
20240325,182000,14126558973,1720,1720,1720,1720,0
|
|
20240325,181900,14126558973,1720,1720,1720,1720,0
|
|
20240325,181800,14126558973,1720,1720,1720,1720,0
|
|
20240325,181700,14126558973,1720,1720,1720,1720,0
|
|
20240325,181600,14126558973,1720,1720,1720,1720,0
|
|
20240325,181500,14126558973,1720,1720,1720,1720,0
|
|
20240325,181400,14126558973,1720,1720,1720,1720,0
|
|
20240325,181300,14126558973,1720,1720,1720,1720,86361
|
|
20240325,181200,14126558973,1720,1720,1720,1720,0
|
|
20240325,181100,14126558973,1720,1720,1720,1720,0
|
|
20240325,181000,14126558973,1720,1720,1720,1720,0
|
|
20240325,180900,14126558973,1720,1720,1720,1720,0
|
|
20240325,180800,14126558973,1720,1720,1720,1720,0
|
|
20240325,180700,14126558973,1720,1720,1720,1720,0
|
|
20240325,180600,14126558973,1720,1720,1720,1720,0
|
|
20240325,180500,14126558973,1720,1720,1720,1720,0
|
|
20240325,180400,14126558973,1720,1720,1720,1720,0
|
|
20240325,180300,14126558973,1720,1720,1720,1720,0
|
|
20240325,180200,14126558973,1720,1720,1720,1720,0
|
|
20240325,180100,14126558973,1720,1720,1720,1720,0
|
|
20240325,180000,14126558973,1720,1720,1720,1720,0
|
|
20240325,175900,14126558973,1720,1720,1720,1720,0
|
|
20240325,175800,14126558973,1720,1720,1720,1720,0
|
|
20240325,175700,14126558973,1720,1720,1720,1720,0
|
|
20240325,175600,14126558973,1720,1720,1720,1720,0
|
|
20240325,175500,14126558973,1720,1720,1720,1720,0
|
|
20240325,175400,14126558973,1720,1720,1720,1720,0
|
|
20240325,175300,14126558973,1720,1720,1720,1720,0
|
|
20240325,175200,14126558973,1720,1720,1720,1720,0
|
|
20240325,175100,14126558973,1720,1720,1720,1720,0
|
|
20240325,175000,14126558973,1720,1720,1720,1720,0
|
|
20240325,174900,14126558973,1720,1720,1720,1720,0
|
|
20240325,174800,14126558973,1720,1720,1720,1720,0
|
|
20240325,174700,14126558973,1720,1720,1720,1720,0
|
|
20240325,174600,14126558973,1720,1720,1720,1720,0
|
|
20240325,174500,14126558973,1720,1720,1720,1720,0
|
|
20240325,174400,14126558973,1720,1720,1720,1720,0
|
|
20240325,174300,14126558973,1720,1720,1720,1720,86361
|
|
20240325,174200,14126558973,1720,1720,1720,1720,0
|
|
20240325,174100,14126558973,1720,1720,1720,1720,0
|
|
20240325,174000,14126558973,1720,1720,1720,1720,0
|
|
20240325,173900,14126558973,1720,1720,1720,1720,0
|
|
20240325,173800,14126558973,1720,1720,1720,1720,0
|
|
20240325,173700,14126558973,1720,1720,1720,1720,0
|
|
20240325,173600,14126558973,1720,1720,1720,1720,0
|
|
20240325,173500,14126558973,1720,1720,1720,1720,0
|
|
20240325,173400,14126558973,1720,1720,1720,1720,0
|
|
20240325,173300,14126558973,1720,1720,1720,1720,0
|
|
20240325,173200,14126558973,1720,1720,1720,1720,0
|
|
20240325,173100,14126558973,1720,1720,1720,1720,0
|
|
20240325,173000,14126558973,1720,1720,1720,1720,0
|
|
20240325,172900,14126558973,1720,1720,1720,1720,0
|
|
20240325,172800,14126558973,1720,1720,1720,1720,0
|
|
20240325,172700,14126558973,1720,1720,1720,1720,0
|
|
20240325,172600,14126558973,1720,1720,1720,1720,0
|
|
20240325,172500,14126558973,1720,1720,1720,1720,0
|
|
20240325,172400,14126558973,1720,1720,1720,1720,0
|
|
20240325,172300,14126558973,1720,1720,1720,1720,0
|
|
20240325,172200,14126558973,1720,1720,1720,1720,0
|
|
20240325,172100,14126558973,1720,1720,1720,1720,0
|
|
20240325,172000,14126558973,1720,1720,1720,1720,0
|
|
20240325,171900,14126558973,1720,1720,1720,1720,0
|
|
20240325,171800,14126558973,1720,1720,1720,1720,0
|
|
20240325,171700,14126558973,1720,1720,1720,1720,0
|
|
20240325,171600,14126558973,1720,1720,1720,1720,0
|
|
20240325,171500,14126558973,1720,1720,1720,1720,0
|
|
20240325,171400,14126558973,1720,1720,1720,1720,0
|
|
20240325,171300,14126558973,1720,1720,1720,1720,86361
|
|
20240325,171200,14126558973,1720,1720,1720,1720,0
|
|
20240325,171100,14126558973,1720,1720,1720,1720,0
|
|
20240325,171000,14126558973,1720,1720,1720,1720,0
|
|
20240325,170900,14126558973,1720,1720,1720,1720,0
|
|
20240325,170800,14126558973,1720,1720,1720,1720,0
|
|
20240325,170700,14126558973,1720,1720,1720,1720,0
|
|
20240325,170600,14126558973,1720,1720,1720,1720,0
|
|
20240325,170500,14126558973,1720,1720,1720,1720,0
|
|
20240325,170400,14126558973,1720,1720,1720,1720,0
|
|
20240325,170300,14126558973,1720,1720,1720,1720,0
|
|
20240325,170200,14126558973,1720,1720,1720,1720,0
|
|
20240325,170100,14126558973,1720,1720,1720,1720,0
|
|
20240325,170000,14126558973,1720,1720,1720,1720,0
|
|
20240325,165900,14126558973,1720,1720,1720,1720,0
|
|
20240325,165800,14126558973,1720,1720,1720,1720,0
|
|
20240325,165700,14126558973,1720,1720,1720,1720,0
|
|
20240325,165600,14126558973,1720,1720,1720,1720,0
|
|
20240325,165500,14126558973,1720,1720,1720,1720,0
|
|
20240325,165400,14126558973,1720,1720,1720,1720,0
|
|
20240325,165300,14126558973,1720,1720,1720,1720,0
|
|
20240325,165200,14126558973,1720,1720,1720,1720,0
|
|
20240325,165100,14126558973,1720,1720,1720,1720,0
|
|
20240325,165000,14126558973,1720,1720,1720,1720,0
|
|
20240325,164900,14126558973,1720,1720,1720,1720,0
|
|
20240325,164800,14126558973,1720,1720,1720,1720,0
|
|
20240325,164700,14126558973,1720,1720,1720,1720,0
|
|
20240325,164600,14126558973,1720,1720,1720,1720,0
|
|
20240325,164500,14126558973,1720,1720,1720,1720,0
|
|
20240325,164400,14126558973,1720,1720,1720,1720,0
|
|
20240325,164300,14126558973,1720,1720,1720,1720,86361
|
|
20240325,164200,14126558973,1720,1720,1720,1720,0
|
|
20240325,164100,14126558973,1720,1720,1720,1720,0
|
|
20240325,164000,14126558973,1720,1720,1720,1720,0
|
|
20240325,163900,14126558973,1720,1720,1720,1720,0
|
|
20240325,163800,14126558973,1720,1720,1720,1720,0
|
|
20240325,163700,14126558973,1720,1720,1720,1720,0
|
|
20240325,163600,14126558973,1720,1720,1720,1720,0
|
|
20240325,163500,14126558973,1720,1720,1720,1720,0
|
|
20240325,163400,14126558973,1720,1720,1720,1720,0
|
|
20240325,163300,14126558973,1720,1720,1720,1720,0
|
|
20240325,163200,14126558973,1720,1720,1720,1720,0
|
|
20240325,163100,14126558973,1720,1720,1720,1720,0
|
|
20240325,163000,14126558973,1720,1720,1720,1720,0
|
|
20240325,162900,14126558973,1720,1720,1720,1720,0
|
|
20240325,162800,14126558973,1720,1720,1720,1720,0
|
|
20240325,162700,14126558973,1720,1720,1720,1720,0
|
|
20240325,162600,14126558973,1720,1720,1720,1720,0
|
|
20240325,162500,14126558973,1720,1720,1720,1720,0
|
|
20240325,162400,14126558973,1720,1720,1720,1720,0
|
|
20240325,162300,14126558973,1720,1720,1720,1720,0
|
|
20240325,162200,14126558973,1720,1720,1720,1720,0
|
|
20240325,162100,14126558973,1720,1720,1720,1720,0
|
|
20240325,162000,14126558973,1720,1720,1720,1720,0
|
|
20240325,161900,14126558973,1720,1720,1720,1720,0
|
|
20240325,161800,14126558973,1720,1720,1720,1720,0
|
|
20240325,161700,14126558973,1720,1720,1720,1720,0
|
|
20240325,161600,14126558973,1720,1720,1720,1720,0
|
|
20240325,161500,14126558973,1720,1720,1720,1720,0
|
|
20240325,161400,14126558973,1720,1720,1720,1720,0
|
|
20240325,161300,14126558973,1720,1720,1720,1720,86361
|
|
20240325,161200,14126558973,1720,1720,1720,1720,0
|
|
20240325,161100,14126558973,1720,1720,1720,1720,0
|
|
20240325,161000,14126558973,1720,1720,1720,1720,0
|
|
20240325,160900,14126558973,1720,1720,1720,1720,0
|
|
20240325,160800,14126558973,1720,1720,1720,1720,0
|
|
20240325,160700,14126558973,1720,1720,1720,1720,0
|
|
20240325,160600,14126558973,1720,1720,1720,1720,0
|
|
20240325,160500,14126558973,1720,1720,1720,1720,0
|
|
20240325,160400,14126558973,1720,1720,1720,1720,0
|
|
20240325,160300,14126558973,1720,1720,1720,1720,0
|
|
20240325,160200,14126558973,1720,1720,1720,1720,0
|
|
20240325,160100,14126558973,1720,1720,1720,1720,0
|
|
20240325,160000,14126558973,1720,1720,1720,1720,0
|
|
20240325,155900,14126558973,1720,1720,1720,1720,0
|
|
20240325,155800,14126558973,1720,1720,1720,1720,0
|
|
20240325,155700,14126558973,1720,1720,1720,1720,0
|
|
20240325,155600,14126558973,1720,1720,1720,1720,0
|
|
20240325,155500,14126558973,1720,1720,1720,1720,0
|
|
20240325,155400,14126558973,1720,1720,1720,1720,0
|
|
20240325,155300,14126558973,1720,1720,1720,1720,0
|
|
20240325,155200,14126558973,1720,1720,1720,1720,0
|
|
20240325,155100,14126558973,1720,1720,1720,1720,0
|
|
20240325,155000,14126558973,1720,1720,1720,1720,0
|
|
20240325,154900,14126558973,1720,1720,1720,1720,0
|
|
20240325,154800,14126558973,1720,1720,1720,1720,0
|
|
20240325,154700,14126558973,1720,1720,1720,1720,0
|
|
20240325,154600,14126558973,1720,1720,1720,1720,0
|
|
20240325,154500,14126558973,1720,1720,1720,1720,0
|
|
20240325,154400,14126558973,1720,1720,1720,1720,0
|
|
20240325,154300,14126558973,1720,1720,1720,1720,86361
|
|
20240325,154200,14126558973,1720,1720,1720,1720,0
|
|
20240325,154100,14126558973,1720,1720,1720,1720,0
|
|
20240325,154000,14126558973,1720,1720,1720,1720,0
|
|
20240325,153900,14126558973,1720,1720,1720,1720,0
|
|
20240325,153800,14126558973,1720,1720,1720,1720,0
|
|
20240325,153700,14126558973,1720,1720,1720,1720,0
|
|
20240325,153600,14126558973,1720,1720,1720,1720,0
|
|
20240325,153500,14126558973,1720,1720,1720,1720,0
|
|
20240325,153400,14126558973,1720,1720,1720,1720,0
|
|
20240325,153300,14126558973,1720,1720,1720,1720,0
|
|
20240325,153200,14126558973,1720,1720,1720,1720,0
|
|
20240325,153100,14126558973,1720,1720,1720,1720,0
|
|
20240325,153000,14126558973,1720,1720,1720,1720,86361
|
|
20240325,152900,13978018053,1720,1720,1720,1720,0
|
|
20240325,152800,13978018053,1720,1720,1720,1720,0
|
|
20240325,152700,13978018053,1720,1720,1720,1720,0
|
|
20240325,152600,13978018053,1720,1720,1720,1720,0
|
|
20240325,152500,13978018053,1720,1720,1720,1720,0
|
|
20240325,152400,13978018053,1720,1720,1720,1720,0
|
|
20240325,152300,13978018053,1720,1720,1720,1720,0
|
|
20240325,152200,13978018053,1720,1720,1720,1720,0
|
|
20240325,152100,13978018053,1720,1720,1720,1720,0
|
|
20240325,152000,13978018053,1720,1720,1720,1720,0
|
|
20240325,151900,13978018053,1720,1717,1720,1715,14736
|
|
20240325,151800,13952711079,1717,1713,1717,1713,9159
|
|
20240325,151700,13937005108,1713,1712,1714,1711,2064
|
|
20240325,151600,13933469447,1712,1711,1713,1711,9828
|
|
20240325,151500,13916638521,1710,1706,1712,1706,22255
|
|
20240325,151400,13878619517,1706,1708,1708,1706,7215
|
|
20240325,151300,13866306158,1708,1709,1709,1707,4389
|
|
20240325,151200,13858808047,1709,1710,1710,1708,10590
|
|
20240325,151100,13840707196,1710,1711,1712,1710,5276
|
|
20240325,151000,13831680300,1711,1710,1711,1709,4188
|
|
20240325,150900,13824517622,1710,1712,1712,1710,12264
|
|
20240325,150800,13803541358,1713,1710,1714,1710,559
|
|
20240325,150700,13802583790,1710,1710,1714,1710,2099
|
|
20240325,150600,13798989440,1710,1711,1711,1710,1904
|
|
20240325,150500,13795732600,1714,1714,1714,1710,338
|
|
20240325,150400,13795153860,1714,1714,1714,1709,6466
|
|
20240325,150300,13784099055,1714,1714,1714,1710,6808
|
|
20240325,150200,13772451757,1714,1714,1715,1714,703
|
|
20240325,150100,13771246640,1715,1710,1716,1710,4264
|
|
20240325,150000,13763935107,1710,1712,1712,1710,1546
|
|
20240325,145900,13761291377,1709,1711,1711,1709,1673
|
|
20240325,145800,13758431029,1711,1715,1715,1711,1995
|
|
20240325,145700,13755010740,1714,1715,1716,1714,5005
|
|
20240325,145600,13746425561,1712,1714,1716,1712,2952
|
|
20240325,145500,13741362734,1714,1713,1715,1713,4395
|
|
20240325,145400,13733831012,1714,1714,1718,1710,7724
|
|
20240325,145300,13720600228,1714,1717,1719,1714,1969
|
|
20240325,145200,13717221183,1716,1707,1717,1707,5787
|
|
20240325,145100,13707323623,1708,1711,1711,1705,3507
|
|
20240325,145000,13701333628,1711,1704,1713,1704,5610
|
|
20240325,144900,13691752257,1704,1706,1713,1703,7968
|
|
20240325,144800,13678166685,1705,1707,1707,1703,17019
|
|
20240325,144700,13649142953,1708,1711,1712,1707,17251
|
|
20240325,144600,13619664600,1711,1713,1713,1711,3734
|
|
20240325,144500,13613270196,1713,1712,1713,1712,420
|
|
20240325,144400,13612551000,1713,1716,1716,1711,2528
|
|
20240325,144300,13608224064,1716,1712,1716,1711,8402
|
|
20240325,144200,13593847863,1711,1715,1718,1709,8412
|
|
20240325,144100,13579467130,1718,1715,1719,1709,14992
|
|
20240325,144000,13553790325,1715,1720,1720,1715,8333
|
|
20240325,143900,13539490353,1720,1719,1720,1719,1338
|
|
20240325,143800,13537190322,1719,1720,1721,1719,467
|
|
20240325,143700,13536387077,1720,1721,1721,1720,2638
|
|
20240325,143600,13531849304,1721,1725,1725,1721,268
|
|
20240325,143500,13531387948,1725,1724,1725,1724,306
|
|
20240325,143400,13530860241,1725,1725,1725,1724,637
|
|
20240325,143300,13529761440,1725,1725,1725,1719,608
|
|
20240325,143200,13528715980,1727,1726,1727,1717,7664
|
|
20240325,143100,13515534432,1727,1726,1727,1726,116
|
|
20240325,143000,13515334203,1727,1727,1727,1723,145
|
|
20240325,142900,13515083796,1727,1727,1728,1723,1289
|
|
20240325,142800,13512861239,1727,1727,1728,1727,204
|
|
20240325,142700,13512508925,1727,1727,1728,1723,909
|
|
20240325,142600,13510940675,1728,1729,1729,1728,592
|
|
20240325,142500,13509917586,1729,1731,1731,1723,78
|
|
20240325,142400,13509782711,1731,1731,1731,1723,53
|
|
20240325,142300,13509691081,1721,1728,1732,1721,1761
|
|
20240325,142200,13506657003,1728,1734,1734,1728,5665
|
|
20240325,142100,13496864242,1734,1735,1735,1732,928
|
|
20240325,142000,13495254594,1735,1732,1735,1732,8941
|
|
20240325,141900,13479747830,1732,1727,1733,1726,10258
|
|
20240325,141800,13462002577,1727,1727,1729,1727,3295
|
|
20240325,141700,13456309482,1726,1720,1726,1719,17752
|
|
20240325,141600,13425720343,1718,1720,1720,1718,1921
|
|
20240325,141500,13422419711,1720,1720,1720,1718,1732
|
|
20240325,141400,13419443975,1720,1720,1720,1714,2391
|
|
20240325,141300,13415342338,1720,1719,1720,1718,3914
|
|
20240325,141200,13408614111,1719,1721,1721,1719,2757
|
|
20240325,141100,13403872391,1721,1723,1723,1720,1487
|
|
20240325,141000,13401313585,1723,1723,1724,1720,562
|
|
20240325,140900,13400345920,1723,1724,1724,1720,435
|
|
20240325,140800,13399596192,1724,1724,1724,1720,786
|
|
20240325,140700,13398241368,1724,1724,1724,1718,839
|
|
20240325,140600,13396797843,1724,1718,1724,1718,2805
|
|
20240325,140500,13391976723,1716,1716,1716,1714,5774
|
|
20240325,140400,13382068541,1713,1713,1716,1711,4935
|
|
20240325,140300,13373620314,1713,1711,1715,1711,9619
|
|
20240325,140200,13357152739,1711,1714,1715,1709,45936
|
|
20240325,140100,13278567330,1715,1729,1729,1713,83138
|
|
20240325,140000,13135589000,1729,1727,1729,1727,1550
|
|
20240325,135900,13132912136,1727,1729,1729,1727,3489
|
|
20240325,135800,13126885118,1727,1730,1730,1727,11160
|
|
20240325,135700,13107595729,1730,1730,1731,1730,1475
|
|
20240325,135600,13105043973,1730,1731,1732,1730,2605
|
|
20240325,135500,13100536042,1731,1730,1732,1730,2514
|
|
20240325,135400,13096184307,1730,1731,1731,1730,4314
|
|
20240325,135300,13088721021,1731,1731,1732,1731,4073
|
|
20240325,135200,13081669829,1731,1731,1733,1731,2486
|
|
20240325,135100,13077366561,1731,1733,1733,1731,2508
|
|
20240325,135000,13073024058,1733,1734,1734,1733,1153
|
|
20240325,134900,13071025344,1734,1735,1735,1731,884
|
|
20240325,134800,13069494374,1735,1731,1735,1730,1513
|
|
20240325,134700,13066874071,1731,1729,1731,1729,2186
|
|
20240325,134600,13063092351,1729,1730,1730,1728,2971
|
|
20240325,134500,13057954716,1730,1729,1731,1729,373
|
|
20240325,134400,13057309495,1730,1730,1730,1729,2022
|
|
20240325,134300,13053812194,1730,1731,1735,1730,1960
|
|
20240325,134200,13050419769,1735,1732,1736,1732,6005
|
|
20240325,134100,13040018791,1729,1732,1736,1729,2272
|
|
20240325,134000,13036083417,1728,1728,1729,1726,4471
|
|
20240325,133900,13028357013,1728,1731,1732,1726,7333
|
|
20240325,133800,13015681180,1729,1729,1732,1729,1352
|
|
20240325,133700,13013343189,1729,1731,1732,1728,2157
|
|
20240325,133600,13009612175,1731,1733,1740,1731,8267
|
|
20240325,133500,12995273098,1733,1744,1744,1728,12753
|
|
20240325,133400,12973101465,1744,1732,1744,1725,24682
|
|
20240325,133300,12930252017,1732,1730,1732,1728,1269
|
|
20240325,133200,12928056320,1730,1727,1730,1727,3615
|
|
20240325,133100,12921808635,1727,1727,1727,1725,3266
|
|
20240325,133000,12916173745,1725,1728,1728,1725,4367
|
|
20240325,132900,12908637833,1728,1726,1728,1726,950
|
|
20240325,132800,12906997646,1726,1726,1728,1725,1390
|
|
20240325,132700,12904598766,1725,1726,1726,1725,4669
|
|
20240325,132600,12896541182,1726,1726,1728,1726,2015
|
|
20240325,132500,12893063230,1726,1728,1728,1725,4480
|
|
20240325,132400,12885329571,1728,1726,1728,1726,2764
|
|
20240325,132300,12880558748,1726,1726,1726,1723,6647
|
|
20240325,132200,12869096734,1726,1726,1729,1722,8946
|
|
20240325,132100,12853666284,1726,1729,1729,1726,3523
|
|
20240325,132000,12847583823,1729,1731,1731,1729,999
|
|
20240325,131900,12845855761,1731,1736,1739,1731,6222
|
|
20240325,131800,12835040705,1738,1729,1738,1722,22721
|
|
20240325,131700,12795799635,1729,1731,1731,1729,2225
|
|
20240325,131600,12791951449,1730,1731,1734,1729,1238
|
|
20240325,131500,12789809140,1731,1735,1735,1731,1468
|
|
20240325,131400,12787265267,1730,1730,1737,1730,3900
|
|
20240325,131300,12780500708,1729,1730,1730,1729,4
|
|
20240325,131200,12780493790,1725,1726,1729,1725,822
|
|
20240325,131100,12779075212,1725,1725,1725,1723,44949
|
|
20240325,131000,12701542131,1725,1729,1730,1725,26299
|
|
20240325,130900,12656172959,1727,1727,1729,1725,13634
|
|
20240325,130800,12632646182,1725,1733,1735,1725,11712
|
|
20240325,130700,12612398397,1734,1739,1739,1734,1428
|
|
20240325,130600,12609919542,1735,1740,1740,1735,9764
|
|
20240325,130500,12592957210,1739,1737,1740,1735,5229
|
|
20240325,130400,12583869805,1737,1743,1744,1737,12014
|
|
20240325,130300,12562950136,1743,1745,1745,1743,9052
|
|
20240325,130200,12547162491,1744,1744,1745,1737,23681
|
|
20240325,130100,12505924104,1745,1745,1745,1739,46752
|
|
20240325,130000,12424351800,1745,1736,1745,1736,53549
|
|
20240325,125900,12331291834,1736,1732,1737,1732,13251
|
|
20240325,125800,12308309549,1732,1730,1732,1727,5983
|
|
20240325,125700,12297959932,1726,1730,1730,1726,9063
|
|
20240325,125600,12282300864,1730,1726,1730,1726,6434
|
|
20240325,125500,12271190275,1726,1733,1733,1725,12453
|
|
20240325,125400,12249679077,1733,1732,1736,1725,5167
|
|
20240325,125300,12240721874,1732,1730,1737,1723,17637
|
|
20240325,125200,12210273557,1730,1739,1739,1724,32227
|
|
20240325,125100,12154520790,1739,1748,1752,1713,84055
|
|
20240325,125000,12008728201,1748,1759,1765,1747,81375
|
|
20240325,124900,11865800804,1760,1760,1760,1756,22310
|
|
20240325,124800,11826558857,1760,1754,1760,1754,41546
|
|
20240325,124700,11753646786,1754,1754,1755,1753,12108
|
|
20240325,124600,11732406517,1754,1761,1766,1751,50417
|
|
20240325,124500,11643905731,1767,1766,1768,1759,19047
|
|
20240325,124400,11610307766,1766,1765,1768,1760,19973
|
|
20240325,124300,11575111611,1765,1769,1770,1765,36588
|
|
20240325,124200,11510400662,1769,1765,1770,1764,38307
|
|
20240325,124100,11442706800,1765,1759,1768,1759,16389
|
|
20240325,124000,11413772282,1755,1766,1769,1755,36212
|
|
20240325,123900,11349879337,1766,1771,1771,1760,30058
|
|
20240325,123800,11296732515,1771,1762,1771,1762,61484
|
|
20240325,123700,11188056087,1760,1753,1763,1747,26957
|
|
20240325,123600,11140805789,1752,1755,1761,1752,19085
|
|
20240325,123500,11107325557,1755,1766,1766,1753,70359
|
|
20240325,123400,10983566554,1763,1767,1770,1763,71945
|
|
20240325,123300,10856349675,1768,1767,1770,1765,69313
|
|
20240325,123200,10733788653,1767,1764,1767,1760,36297
|
|
20240325,123100,10669752616,1763,1769,1769,1761,89261
|
|
20240325,123000,10512016744,1769,1762,1770,1760,150401
|
|
20240325,122900,10246351179,1762,1755,1766,1751,132947
|
|
20240325,122800,10012106915,1751,1746,1756,1742,54590
|
|
20240325,122700,9916743297,1746,1756,1757,1746,39540
|
|
20240325,122600,9847474751,1755,1735,1760,1734,101673
|
|
20240325,122500,9669323071,1735,1721,1763,1721,164416
|
|
20240325,122400,9381927767,1722,1722,1722,1720,1894
|
|
20240325,122300,9378667878,1720,1718,1722,1718,1008
|
|
20240325,122200,9376935976,1718,1724,1724,1718,1005
|
|
20240325,122100,9375208203,1724,1720,1724,1720,2542
|
|
20240325,122000,9370833698,1719,1720,1720,1719,512
|
|
20240325,121900,9369953558,1718,1719,1719,1718,1578
|
|
20240325,121800,9367241660,1720,1720,1720,1719,2055
|
|
20240325,121700,9363708794,1720,1720,1720,1719,2991
|
|
20240325,121600,9358565616,1720,1720,1720,1720,44
|
|
20240325,121500,9358489936,1719,1719,1719,1718,5384
|
|
20240325,121400,9349236693,1719,1719,1719,1719,1111
|
|
20240325,121300,9347326884,1720,1721,1721,1720,2185
|
|
20240325,121200,9343568174,1721,1719,1721,1719,1094
|
|
20240325,121100,9341686990,1719,1718,1719,1717,1770
|
|
20240325,121000,9338646000,1718,1718,1718,1716,10763
|
|
20240325,120900,9320164342,1719,1721,1721,1718,2864
|
|
20240325,120800,9315240348,1722,1723,1723,1719,724
|
|
20240325,120700,9313994390,1724,1725,1725,1716,1565
|
|
20240325,120600,9311303786,1725,1720,1731,1720,16620
|
|
20240325,120500,9282600075,1720,1715,1720,1714,4872
|
|
20240325,120400,9274244252,1716,1719,1719,1716,6119
|
|
20240325,120300,9263739233,1719,1720,1720,1716,1970
|
|
20240325,120200,9260353702,1715,1719,1720,1714,22712
|
|
20240325,120100,9221376681,1719,1720,1720,1719,5406
|
|
20240325,120000,9212082817,1719,1720,1722,1718,3958
|
|
20240325,115900,9205270667,1721,1720,1722,1717,3548
|
|
20240325,115800,9199167293,1721,1721,1722,1716,11919
|
|
20240325,115700,9178663485,1721,1718,1722,1714,26588
|
|
20240325,115600,9132944202,1718,1721,1725,1717,26473
|
|
20240325,115500,9087371456,1722,1721,1729,1718,69656
|
|
20240325,115400,8967284900,1720,1704,1723,1700,21999
|
|
20240325,115300,8929616693,1700,1701,1704,1700,270
|
|
20240325,115200,8929157426,1702,1705,1705,1702,453
|
|
20240325,115100,8928385460,1705,1700,1705,1700,378
|
|
20240325,115000,8927742289,1702,1701,1702,1699,1093
|
|
20240325,114900,8925884773,1701,1701,1701,1699,871
|
|
20240325,114800,8924403876,1701,1702,1702,1700,1000
|
|
20240325,114700,8922702705,1702,1704,1705,1702,85
|
|
20240325,114600,8922557908,1704,1704,1704,1704,7489
|
|
20240325,114500,8909796652,1704,1704,1704,1702,307
|
|
20240325,114400,8909273770,1703,1704,1704,1702,4622
|
|
20240325,114300,8901401944,1706,1706,1706,1704,404
|
|
20240325,114200,8900712722,1706,1706,1706,1703,2837
|
|
20240325,114100,8895874330,1705,1706,1706,1705,4548
|
|
20240325,114000,8888115997,1706,1703,1706,1703,4197
|
|
20240325,113900,8880963936,1703,1702,1704,1702,1702
|
|
20240325,113800,8878064931,1700,1697,1701,1697,9436
|
|
20240325,113700,8862029746,1697,1697,1697,1695,95
|
|
20240325,113600,8861868533,1697,1697,1697,1695,352
|
|
20240325,113500,8861271807,1694,1693,1694,1693,3433
|
|
20240325,113400,8855459593,1693,1693,1694,1692,11182
|
|
20240325,113300,8836528347,1693,1693,1694,1692,11729
|
|
20240325,113200,8816669551,1693,1693,1693,1693,2166
|
|
20240325,113100,8813002513,1693,1699,1699,1693,14511
|
|
20240325,113000,8788376222,1700,1701,1701,1700,6868
|
|
20240325,112900,8776697470,1701,1702,1702,1700,5209
|
|
20240325,112800,8767835619,1702,1702,1702,1702,102
|
|
20240325,112700,8767662015,1702,1701,1702,1700,3810
|
|
20240325,112600,8761182206,1701,1701,1701,1700,2318
|
|
20240325,112500,8757239788,1703,1700,1703,1700,357
|
|
20240325,112400,8756632772,1700,1709,1709,1700,532
|
|
20240325,112300,8755727287,1710,1700,1710,1699,1448
|
|
20240325,112200,8753265434,1700,1708,1713,1699,8318
|
|
20240325,112100,8739118685,1699,1706,1707,1699,15054
|
|
20240325,112000,8713485793,1706,1714,1714,1705,4962
|
|
20240325,111900,8705011939,1709,1714,1714,1709,1898
|
|
20240325,111800,8701767389,1714,1708,1714,1707,8022
|
|
20240325,111700,8688068430,1708,1711,1711,1708,3789
|
|
20240325,111600,8681591668,1711,1714,1714,1711,1305
|
|
20240325,111500,8679356862,1712,1712,1713,1711,1528
|
|
20240325,111400,8676741132,1712,1713,1713,1712,2105
|
|
20240325,111300,8673136802,1714,1714,1714,1711,8387
|
|
20240325,111200,8658779494,1714,1714,1715,1712,3713
|
|
20240325,111100,8652418442,1715,1716,1716,1715,6741
|
|
20240325,111000,8640854295,1716,1712,1716,1712,3212
|
|
20240325,110900,8635344159,1714,1713,1714,1711,1205
|
|
20240325,110800,8633278814,1714,1714,1714,1714,0
|
|
20240325,110700,8633278814,1714,1710,1714,1710,1252
|
|
20240325,110600,8631133864,1710,1714,1715,1708,4584
|
|
20240325,110500,8623296621,1712,1715,1715,1712,8326
|
|
20240325,110400,8609025938,1715,1715,1716,1713,2036
|
|
20240325,110300,8605536127,1716,1715,1717,1714,9277
|
|
20240325,110200,8589625818,1716,1714,1716,1714,4788
|
|
20240325,110100,8581415970,1713,1710,1713,1710,13415
|
|
20240325,110000,8558454547,1710,1707,1710,1706,6913
|
|
20240325,105900,8546648984,1707,1706,1708,1706,20411
|
|
20240325,105800,8511808633,1706,1704,1706,1704,650
|
|
20240325,105700,8510700303,1704,1703,1706,1703,260
|
|
20240325,105600,8510257332,1703,1704,1707,1703,14414
|
|
20240325,105500,8485683570,1706,1703,1707,1703,2179
|
|
20240325,105400,8481970427,1703,1704,1704,1701,5528
|
|
20240325,105300,8472558974,1705,1696,1707,1696,19060
|
|
20240325,105200,8440117151,1697,1702,1702,1696,28609
|
|
20240325,105100,8391519185,1702,1703,1703,1702,3842
|
|
20240325,105000,8384978044,1703,1704,1704,1703,5837
|
|
20240325,104900,8375036273,1703,1703,1705,1703,4509
|
|
20240325,104800,8367354293,1703,1706,1709,1703,11615
|
|
20240325,104700,8347551656,1709,1710,1710,1707,11344
|
|
20240325,104600,8328170020,1710,1707,1710,1707,22227
|
|
20240325,104500,8290200045,1707,1706,1709,1706,30707
|
|
20240325,104400,8237768691,1705,1699,1705,1689,55470
|
|
20240325,104300,8143546575,1699,1722,1723,1699,87225
|
|
20240325,104200,7994380496,1722,1730,1732,1722,30175
|
|
20240325,104100,7942317524,1732,1731,1738,1730,2691
|
|
20240325,104000,7937658473,1738,1738,1738,1731,14547
|
|
20240325,103900,7912432704,1735,1739,1742,1735,39728
|
|
20240325,103800,7843338031,1742,1736,1744,1733,37360
|
|
20240325,103700,7778288416,1736,1735,1736,1730,9291
|
|
20240325,103600,7762180794,1735,1731,1735,1731,12242
|
|
20240325,103500,7740969325,1731,1733,1733,1731,661
|
|
20240325,103400,7739824561,1733,1731,1735,1731,964
|
|
20240325,103300,7738152834,1736,1736,1737,1730,3014
|
|
20240325,103200,7732922373,1737,1729,1737,1729,18830
|
|
20240325,103100,7700320745,1728,1728,1732,1726,5015
|
|
20240325,103000,7691657573,1733,1728,1733,1727,2900
|
|
20240325,102900,7686644893,1727,1727,1727,1726,4080
|
|
20240325,102800,7679599671,1727,1726,1729,1726,8672
|
|
20240325,102700,7664621474,1726,1728,1730,1725,10949
|
|
20240325,102600,7645716626,1729,1734,1734,1729,8046
|
|
20240325,102500,7631786053,1734,1732,1735,1732,1726
|
|
20240325,102400,7628794384,1732,1735,1735,1732,2967
|
|
20240325,102300,7623651547,1735,1735,1735,1732,5600
|
|
20240325,102200,7613946125,1734,1727,1734,1727,9084
|
|
20240325,102100,7598206532,1727,1729,1729,1726,3327
|
|
20240325,102000,7592454714,1725,1735,1735,1725,24318
|
|
20240325,101900,7550394669,1734,1735,1735,1733,4467
|
|
20240325,101800,7542648060,1735,1739,1742,1735,8885
|
|
20240325,101700,7527201130,1738,1731,1738,1729,6445
|
|
20240325,101600,7516034102,1729,1728,1733,1728,19563
|
|
20240325,101500,7482185659,1728,1731,1734,1726,12014
|
|
20240325,101400,7461393314,1731,1734,1735,1720,88740
|
|
20240325,101300,7307984506,1735,1745,1745,1733,22299
|
|
20240325,101200,7269260942,1745,1741,1747,1733,75685
|
|
20240325,101100,7137849717,1741,1747,1750,1740,12344
|
|
20240325,101000,7116312559,1747,1751,1755,1747,24539
|
|
20240325,100900,7073331908,1750,1741,1751,1740,27796
|
|
20240325,100800,7024885513,1741,1746,1746,1741,17825
|
|
20240325,100700,6993811789,1746,1752,1752,1746,10470
|
|
20240325,100600,6975495393,1752,1753,1754,1752,5592
|
|
20240325,100500,6965694322,1752,1750,1755,1750,7854
|
|
20240325,100400,6951930344,1750,1755,1756,1750,8866
|
|
20240325,100300,6936392268,1754,1764,1764,1751,20922
|
|
20240325,100200,6899594772,1763,1759,1765,1759,36744
|
|
20240325,100100,6834811594,1759,1759,1760,1757,20282
|
|
20240325,100000,6799142721,1759,1748,1760,1748,32123
|
|
20240325,095900,6742701240,1753,1748,1753,1740,30470
|
|
20240325,095800,6689559927,1748,1747,1751,1747,10287
|
|
20240325,095700,6671569779,1749,1751,1752,1742,22074
|
|
20240325,095600,6633028867,1751,1746,1757,1746,12849
|
|
20240325,095500,6610496544,1750,1752,1759,1746,35727
|
|
20240325,095400,6547826371,1752,1761,1763,1745,67291
|
|
20240325,095300,6429744186,1760,1768,1768,1760,40166
|
|
20240325,095200,6358993701,1768,1761,1770,1760,38353
|
|
20240325,095100,6291322154,1761,1773,1777,1759,67156
|
|
20240325,095000,6172618629,1773,1758,1784,1756,250359
|
|
20240325,094900,5728162088,1757,1766,1766,1757,42479
|
|
20240325,094800,5653331853,1766,1769,1772,1760,53712
|
|
20240325,094700,5558526005,1772,1755,1779,1755,114501
|
|
20240325,094600,5355948279,1757,1755,1757,1738,89078
|
|
20240325,094500,5200076226,1755,1758,1763,1754,79160
|
|
20240325,094400,5060971554,1759,1761,1780,1757,216526
|
|
20240325,094300,4677770590,1763,1738,1780,1738,306193
|
|
20240325,094200,4139506515,1738,1732,1739,1725,53584
|
|
20240325,094100,4046576341,1733,1725,1734,1721,40704
|
|
20240325,094000,3976177422,1720,1723,1725,1719,14319
|
|
20240325,093900,3951520993,1718,1725,1725,1718,23200
|
|
20240325,093800,3911600074,1725,1728,1729,1725,9504
|
|
20240325,093700,3895183050,1728,1728,1728,1720,29100
|
|
20240325,093600,3845027808,1728,1730,1730,1725,23971
|
|
20240325,093500,3803624496,1730,1725,1731,1725,19621
|
|
20240325,093400,3769719558,1725,1721,1729,1720,24912
|
|
20240325,093300,3726768867,1721,1720,1727,1720,29037
|
|
20240325,093200,3676751821,1720,1730,1732,1720,54533
|
|
20240325,093100,3582731690,1730,1732,1739,1729,32014
|
|
20240325,093000,3527270274,1732,1731,1741,1731,23355
|
|
20240325,092900,3486732251,1731,1743,1744,1729,36648
|
|
20240325,092800,3423001785,1741,1734,1744,1729,83748
|
|
20240325,092700,3277571365,1734,1730,1735,1721,45332
|
|
20240325,092600,3199257422,1731,1739,1740,1729,74028
|
|
20240325,092500,3070988019,1741,1723,1742,1721,139406
|
|
20240325,092400,2829449136,1724,1708,1728,1708,48184
|
|
20240325,092300,2746350067,1708,1733,1733,1708,103807
|
|
20240325,092200,2567431547,1733,1746,1747,1731,93140
|
|
20240325,092100,2405740441,1751,1722,1756,1720,275479
|
|
20240325,092000,1926714423,1724,1715,1725,1713,85569
|
|
20240325,091900,1779557849,1715,1714,1726,1710,63986
|
|
20240325,091800,1669658342,1714,1706,1731,1706,194945
|
|
20240325,091700,1334897261,1705,1694,1720,1687,176452
|
|
20240325,091600,1034619413,1692,1670,1693,1670,68029
|
|
20240325,091500,920235959,1668,1665,1670,1665,12963
|
|
20240325,091400,898603260,1664,1661,1669,1659,12342
|
|
20240325,091300,878062772,1661,1654,1664,1654,13861
|
|
20240325,091200,855060524,1654,1656,1657,1653,6878
|
|
20240325,091100,843674078,1656,1658,1658,1654,19201
|
|
20240325,091000,811863786,1658,1658,1658,1655,15659
|
|
20240325,090900,785912093,1655,1660,1660,1655,19488
|
|
20240325,090800,753603319,1659,1659,1660,1659,2772
|
|
20240325,090700,749003883,1659,1658,1659,1656,18051
|
|
20240325,090600,719100862,1657,1670,1674,1656,5291
|
|
20240325,090500,710317783,1662,1649,1677,1648,38945
|
|
20240325,090400,645612458,1648,1651,1651,1647,4287
|
|
20240325,090300,638543604,1651,1646,1652,1646,17307
|
|
20240325,090200,610015563,1646,1647,1655,1646,30509
|
|
20240325,090100,559681634,1647,1664,1675,1637,70551
|
|
20240325,090000,442721160,1664,1690,1696,1659,262580
|