587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184400,2219239964,1261,1261,1261,1261,8234
|
|
20240318,184300,2219239964,1261,1261,1261,1261,0
|
|
20240318,184200,2219239964,1261,1261,1261,1261,0
|
|
20240318,184100,2219239964,1261,1261,1261,1261,0
|
|
20240318,184000,2219239964,1261,1261,1261,1261,0
|
|
20240318,183900,2219239964,1261,1261,1261,1261,0
|
|
20240318,183800,2219239964,1261,1261,1261,1261,0
|
|
20240318,183700,2219239964,1261,1261,1261,1261,0
|
|
20240318,183600,2219239964,1261,1261,1261,1261,0
|
|
20240318,183500,2219239964,1261,1261,1261,1261,0
|
|
20240318,183400,2219239964,1261,1261,1261,1261,0
|
|
20240318,183300,2219239964,1261,1261,1261,1261,0
|
|
20240318,183200,2219239964,1261,1261,1261,1261,0
|
|
20240318,183100,2219239964,1261,1261,1261,1261,0
|
|
20240318,183000,2219239964,1261,1261,1261,1261,0
|
|
20240318,182900,2219239964,1261,1261,1261,1261,0
|
|
20240318,182800,2219239964,1261,1261,1261,1261,0
|
|
20240318,182700,2219239964,1261,1261,1261,1261,0
|
|
20240318,182600,2219239964,1261,1261,1261,1261,0
|
|
20240318,182500,2219239964,1261,1261,1261,1261,0
|
|
20240318,182400,2219239964,1261,1261,1261,1261,0
|
|
20240318,182300,2219239964,1261,1261,1261,1261,0
|
|
20240318,182200,2219239964,1261,1261,1261,1261,0
|
|
20240318,182100,2219239964,1261,1261,1261,1261,0
|
|
20240318,182000,2219239964,1261,1261,1261,1261,0
|
|
20240318,181900,2219239964,1261,1261,1261,1261,0
|
|
20240318,181800,2219239964,1261,1261,1261,1261,0
|
|
20240318,181700,2219239964,1261,1261,1261,1261,0
|
|
20240318,181600,2219239964,1261,1261,1261,1261,0
|
|
20240318,181500,2219239964,1261,1261,1261,1261,0
|
|
20240318,181400,2219239964,1261,1261,1261,1261,8234
|
|
20240318,181300,2219239964,1261,1261,1261,1261,0
|
|
20240318,181200,2219239964,1261,1261,1261,1261,0
|
|
20240318,181100,2219239964,1261,1261,1261,1261,0
|
|
20240318,181000,2219239964,1261,1261,1261,1261,0
|
|
20240318,180900,2219239964,1261,1261,1261,1261,0
|
|
20240318,180800,2219239964,1261,1261,1261,1261,0
|
|
20240318,180700,2219239964,1261,1261,1261,1261,0
|
|
20240318,180600,2219239964,1261,1261,1261,1261,0
|
|
20240318,180500,2219239964,1261,1261,1261,1261,0
|
|
20240318,180400,2219239964,1261,1261,1261,1261,0
|
|
20240318,180300,2219239964,1261,1261,1261,1261,0
|
|
20240318,180200,2219239964,1261,1261,1261,1261,0
|
|
20240318,180100,2219239964,1261,1261,1261,1261,0
|
|
20240318,180000,2219239964,1261,1261,1261,1261,0
|
|
20240318,175900,2219239964,1261,1261,1261,1261,0
|
|
20240318,175800,2219239964,1261,1261,1261,1261,0
|
|
20240318,175700,2219239964,1261,1261,1261,1261,0
|
|
20240318,175600,2219239964,1261,1261,1261,1261,0
|
|
20240318,175500,2219239964,1261,1261,1261,1261,0
|
|
20240318,175400,2219239964,1261,1261,1261,1261,0
|
|
20240318,175300,2219239964,1261,1261,1261,1261,0
|
|
20240318,175200,2219239964,1261,1261,1261,1261,0
|
|
20240318,175100,2219239964,1261,1261,1261,1261,0
|
|
20240318,175000,2219239964,1261,1261,1261,1261,0
|
|
20240318,174900,2219239964,1261,1261,1261,1261,0
|
|
20240318,174800,2219239964,1261,1261,1261,1261,0
|
|
20240318,174700,2219239964,1261,1261,1261,1261,0
|
|
20240318,174600,2219239964,1261,1261,1261,1261,0
|
|
20240318,174500,2219239964,1261,1261,1261,1261,0
|
|
20240318,174400,2219239964,1261,1261,1261,1261,8234
|
|
20240318,174300,2219239964,1261,1261,1261,1261,0
|
|
20240318,174200,2219239964,1261,1261,1261,1261,0
|
|
20240318,174100,2219239964,1261,1261,1261,1261,0
|
|
20240318,174000,2219239964,1261,1261,1261,1261,0
|
|
20240318,173900,2219239964,1261,1261,1261,1261,0
|
|
20240318,173800,2219239964,1261,1261,1261,1261,0
|
|
20240318,173700,2219239964,1261,1261,1261,1261,0
|
|
20240318,173600,2219239964,1261,1261,1261,1261,0
|
|
20240318,173500,2219239964,1261,1261,1261,1261,0
|
|
20240318,173400,2219239964,1261,1261,1261,1261,0
|
|
20240318,173300,2219239964,1261,1261,1261,1261,0
|
|
20240318,173200,2219239964,1261,1261,1261,1261,0
|
|
20240318,173100,2219239964,1261,1261,1261,1261,0
|
|
20240318,173000,2219239964,1261,1261,1261,1261,0
|
|
20240318,172900,2219239964,1261,1261,1261,1261,0
|
|
20240318,172800,2219239964,1261,1261,1261,1261,0
|
|
20240318,172700,2219239964,1261,1261,1261,1261,0
|
|
20240318,172600,2219239964,1261,1261,1261,1261,0
|
|
20240318,172500,2219239964,1261,1261,1261,1261,0
|
|
20240318,172400,2219239964,1261,1261,1261,1261,0
|
|
20240318,172300,2219239964,1261,1261,1261,1261,0
|
|
20240318,172200,2219239964,1261,1261,1261,1261,0
|
|
20240318,172100,2219239964,1261,1261,1261,1261,0
|
|
20240318,172000,2219239964,1261,1261,1261,1261,0
|
|
20240318,171900,2219239964,1261,1261,1261,1261,0
|
|
20240318,171800,2219239964,1261,1261,1261,1261,0
|
|
20240318,171700,2219239964,1261,1261,1261,1261,0
|
|
20240318,171600,2219239964,1261,1261,1261,1261,0
|
|
20240318,171500,2219239964,1261,1261,1261,1261,0
|
|
20240318,171400,2219239964,1261,1261,1261,1261,8234
|
|
20240318,171300,2219239964,1261,1261,1261,1261,0
|
|
20240318,171200,2219239964,1261,1261,1261,1261,0
|
|
20240318,171100,2219239964,1261,1261,1261,1261,0
|
|
20240318,171000,2219239964,1261,1261,1261,1261,0
|
|
20240318,170900,2219239964,1261,1261,1261,1261,0
|
|
20240318,170800,2219239964,1261,1261,1261,1261,0
|
|
20240318,170700,2219239964,1261,1261,1261,1261,0
|
|
20240318,170600,2219239964,1261,1261,1261,1261,0
|
|
20240318,170500,2219239964,1261,1261,1261,1261,0
|
|
20240318,170400,2219239964,1261,1261,1261,1261,0
|
|
20240318,170300,2219239964,1261,1261,1261,1261,0
|
|
20240318,170200,2219239964,1261,1261,1261,1261,0
|
|
20240318,170100,2219239964,1261,1261,1261,1261,0
|
|
20240318,170000,2219239964,1261,1261,1261,1261,0
|
|
20240318,165900,2219239964,1261,1261,1261,1261,0
|
|
20240318,165800,2219239964,1261,1261,1261,1261,0
|
|
20240318,165700,2219239964,1261,1261,1261,1261,0
|
|
20240318,165600,2219239964,1261,1261,1261,1261,0
|
|
20240318,165500,2219239964,1261,1261,1261,1261,0
|
|
20240318,165400,2219239964,1261,1261,1261,1261,0
|
|
20240318,165300,2219239964,1261,1261,1261,1261,0
|
|
20240318,165200,2219239964,1261,1261,1261,1261,0
|
|
20240318,165100,2219239964,1261,1261,1261,1261,0
|
|
20240318,165000,2219239964,1261,1261,1261,1261,0
|
|
20240318,164900,2219239964,1261,1261,1261,1261,0
|
|
20240318,164800,2219239964,1261,1261,1261,1261,0
|
|
20240318,164700,2219239964,1261,1261,1261,1261,0
|
|
20240318,164600,2219239964,1261,1261,1261,1261,0
|
|
20240318,164500,2219239964,1261,1261,1261,1261,0
|
|
20240318,164400,2219239964,1261,1261,1261,1261,8234
|
|
20240318,164300,2219239964,1261,1261,1261,1261,0
|
|
20240318,164200,2219239964,1261,1261,1261,1261,0
|
|
20240318,164100,2219239964,1261,1261,1261,1261,0
|
|
20240318,164000,2219239964,1261,1261,1261,1261,0
|
|
20240318,163900,2219239964,1261,1261,1261,1261,0
|
|
20240318,163800,2219239964,1261,1261,1261,1261,0
|
|
20240318,163700,2219239964,1261,1261,1261,1261,0
|
|
20240318,163600,2219239964,1261,1261,1261,1261,0
|
|
20240318,163500,2219239964,1261,1261,1261,1261,0
|
|
20240318,163400,2219239964,1261,1261,1261,1261,0
|
|
20240318,163300,2219239964,1261,1261,1261,1261,0
|
|
20240318,163200,2219239964,1261,1261,1261,1261,0
|
|
20240318,163100,2219239964,1261,1261,1261,1261,0
|
|
20240318,163000,2219239964,1261,1261,1261,1261,0
|
|
20240318,162900,2219239964,1261,1261,1261,1261,0
|
|
20240318,162800,2219239964,1261,1261,1261,1261,0
|
|
20240318,162700,2219239964,1261,1261,1261,1261,0
|
|
20240318,162600,2219239964,1261,1261,1261,1261,0
|
|
20240318,162500,2219239964,1261,1261,1261,1261,0
|
|
20240318,162400,2219239964,1261,1261,1261,1261,0
|
|
20240318,162300,2219239964,1261,1261,1261,1261,0
|
|
20240318,162200,2219239964,1261,1261,1261,1261,0
|
|
20240318,162100,2219239964,1261,1261,1261,1261,0
|
|
20240318,162000,2219239964,1261,1261,1261,1261,0
|
|
20240318,161900,2219239964,1261,1261,1261,1261,0
|
|
20240318,161800,2219239964,1261,1261,1261,1261,0
|
|
20240318,161700,2219239964,1261,1261,1261,1261,0
|
|
20240318,161600,2219239964,1261,1261,1261,1261,0
|
|
20240318,161500,2219239964,1261,1261,1261,1261,0
|
|
20240318,161400,2219239964,1261,1261,1261,1261,8234
|
|
20240318,161300,2219239964,1261,1261,1261,1261,0
|
|
20240318,161200,2219239964,1261,1261,1261,1261,0
|
|
20240318,161100,2219239964,1261,1261,1261,1261,0
|
|
20240318,161000,2219239964,1261,1261,1261,1261,0
|
|
20240318,160900,2219239964,1261,1261,1261,1261,0
|
|
20240318,160800,2219239964,1261,1261,1261,1261,0
|
|
20240318,160700,2219239964,1261,1261,1261,1261,0
|
|
20240318,160600,2219239964,1261,1261,1261,1261,0
|
|
20240318,160500,2219239964,1261,1261,1261,1261,0
|
|
20240318,160400,2219239964,1261,1261,1261,1261,0
|
|
20240318,160300,2219239964,1261,1261,1261,1261,0
|
|
20240318,160200,2219239964,1261,1261,1261,1261,0
|
|
20240318,160100,2219239964,1261,1261,1261,1261,0
|
|
20240318,160000,2219239964,1261,1261,1261,1261,0
|
|
20240318,155900,2219239964,1261,1261,1261,1261,0
|
|
20240318,155800,2219239964,1261,1261,1261,1261,0
|
|
20240318,155700,2219239964,1261,1261,1261,1261,0
|
|
20240318,155600,2219239964,1261,1261,1261,1261,0
|
|
20240318,155500,2219239964,1261,1261,1261,1261,0
|
|
20240318,155400,2219239964,1261,1261,1261,1261,0
|
|
20240318,155300,2219239964,1261,1261,1261,1261,0
|
|
20240318,155200,2219239964,1261,1261,1261,1261,0
|
|
20240318,155100,2219239964,1261,1261,1261,1261,0
|
|
20240318,155000,2219239964,1261,1261,1261,1261,0
|
|
20240318,154900,2219239964,1261,1261,1261,1261,0
|
|
20240318,154800,2219239964,1261,1261,1261,1261,0
|
|
20240318,154700,2219239964,1261,1261,1261,1261,0
|
|
20240318,154600,2219239964,1261,1261,1261,1261,0
|
|
20240318,154500,2219239964,1261,1261,1261,1261,0
|
|
20240318,154400,2219239964,1261,1261,1261,1261,8234
|
|
20240318,154300,2219239964,1261,1261,1261,1261,0
|
|
20240318,154200,2219239964,1261,1261,1261,1261,0
|
|
20240318,154100,2219239964,1261,1261,1261,1261,0
|
|
20240318,154000,2219239964,1261,1261,1261,1261,0
|
|
20240318,153900,2219239964,1261,1261,1261,1261,0
|
|
20240318,153800,2219239964,1261,1261,1261,1261,0
|
|
20240318,153700,2219239964,1261,1261,1261,1261,0
|
|
20240318,153600,2219239964,1261,1261,1261,1261,0
|
|
20240318,153500,2219239964,1261,1261,1261,1261,0
|
|
20240318,153400,2219239964,1261,1261,1261,1261,0
|
|
20240318,153300,2219239964,1261,1261,1261,1261,0
|
|
20240318,153200,2219239964,1261,1261,1261,1261,0
|
|
20240318,153100,2219239964,1261,1261,1261,1261,0
|
|
20240318,153000,2219239964,1261,1261,1261,1261,8234
|
|
20240318,152900,2208856890,1261,1261,1261,1261,0
|
|
20240318,152800,2208856890,1261,1261,1261,1261,0
|
|
20240318,152700,2208856890,1261,1261,1261,1261,0
|
|
20240318,152600,2208856890,1261,1261,1261,1261,0
|
|
20240318,152500,2208856890,1261,1261,1261,1261,0
|
|
20240318,152400,2208856890,1261,1261,1261,1261,0
|
|
20240318,152300,2208856890,1261,1261,1261,1261,0
|
|
20240318,152200,2208856890,1261,1261,1261,1261,0
|
|
20240318,152100,2208856890,1261,1261,1261,1261,0
|
|
20240318,152000,2208856890,1261,1261,1261,1261,0
|
|
20240318,151900,2208856890,1261,1260,1275,1260,16851
|
|
20240318,151800,2187564415,1263,1260,1266,1247,7412
|
|
20240318,151700,2178266271,1260,1267,1267,1260,3080
|
|
20240318,151600,2174368381,1268,1266,1268,1264,521
|
|
20240318,151500,2173707797,1268,1270,1270,1268,1056
|
|
20240318,151400,2172367617,1270,1271,1271,1270,234
|
|
20240318,151300,2172070205,1270,1265,1272,1265,6582
|
|
20240318,151200,2163727679,1265,1265,1265,1265,326
|
|
20240318,151100,2163315289,1269,1261,1269,1261,912
|
|
20240318,151000,2162158247,1260,1270,1270,1260,5823
|
|
20240318,150900,2154809405,1270,1266,1270,1260,4096
|
|
20240318,150800,2149627223,1270,1270,1270,1270,0
|
|
20240318,150700,2149627223,1270,1267,1270,1262,6675
|
|
20240318,150600,2141193775,1270,1267,1272,1267,2909
|
|
20240318,150500,2137499574,1267,1271,1272,1267,1890
|
|
20240318,150400,2135095601,1272,1260,1273,1250,4135
|
|
20240318,150300,2129919571,1273,1275,1276,1259,5192
|
|
20240318,150200,2123355005,1274,1276,1284,1274,3555
|
|
20240318,150100,2118822248,1277,1283,1284,1275,30501
|
|
20240318,150000,2079894600,1286,1284,1286,1283,923
|
|
20240318,145900,2078709520,1287,1283,1287,1283,124
|
|
20240318,145800,2078550184,1283,1287,1287,1283,678
|
|
20240318,145700,2077678190,1287,1286,1287,1283,2933
|
|
20240318,145600,2073911324,1287,1287,1287,1286,607
|
|
20240318,145500,2073130415,1286,1285,1288,1285,1896
|
|
20240318,145400,2070691759,1282,1283,1283,1282,556
|
|
20240318,145300,2069978923,1282,1283,1287,1278,9019
|
|
20240318,145200,2058422153,1287,1287,1287,1283,4259
|
|
20240318,145100,2052956001,1287,1290,1290,1287,2501
|
|
20240318,145000,2049733773,1290,1290,1291,1283,4526
|
|
20240318,144900,2043910741,1290,1284,1290,1284,13270
|
|
20240318,144800,2026842236,1284,1287,1289,1280,3027
|
|
20240318,144700,2022952045,1288,1290,1290,1288,4134
|
|
20240318,144600,2017623372,1290,1291,1291,1287,9786
|
|
20240318,144500,2004995486,1291,1284,1291,1284,23294
|
|
20240318,144400,1974949155,1285,1276,1285,1276,820
|
|
20240318,144300,1973898631,1286,1274,1286,1270,4916
|
|
20240318,144200,1967578134,1274,1281,1281,1270,1284
|
|
20240318,144100,1965945760,1281,1281,1290,1270,10595
|
|
20240318,144000,1952316636,1280,1270,1281,1266,2093
|
|
20240318,143900,1949658077,1283,1272,1285,1272,6195
|
|
20240318,143800,1941729757,1272,1272,1272,1265,120
|
|
20240318,143700,1941577880,1270,1275,1275,1262,2618
|
|
20240318,143600,1938260495,1278,1280,1280,1270,3355
|
|
20240318,143500,1933970701,1284,1286,1287,1279,2663
|
|
20240318,143400,1930549530,1287,1284,1287,1278,20718
|
|
20240318,143300,1903960492,1284,1273,1284,1270,35993
|
|
20240318,143200,1857964916,1270,1258,1270,1258,16215
|
|
20240318,143100,1837390943,1255,1255,1255,1255,0
|
|
20240318,143000,1837390943,1255,1255,1255,1255,1935
|
|
20240318,142900,1834962518,1255,1255,1255,1255,0
|
|
20240318,142800,1834962518,1255,1255,1255,1255,300
|
|
20240318,142700,1834586018,1255,1255,1255,1255,32
|
|
20240318,142600,1834545858,1255,1255,1258,1255,837
|
|
20240318,142500,1833494151,1255,1255,1255,1255,43
|
|
20240318,142400,1833440186,1255,1255,1255,1255,1116
|
|
20240318,142300,1832039606,1255,1257,1258,1255,53
|
|
20240318,142200,1831972993,1258,1258,1258,1257,211
|
|
20240318,142100,1831707566,1258,1257,1258,1257,66
|
|
20240318,142000,1831624543,1258,1258,1258,1257,68
|
|
20240318,141900,1831539004,1258,1259,1259,1258,69
|
|
20240318,141800,1831452135,1260,1260,1260,1260,122
|
|
20240318,141700,1831298415,1260,1260,1260,1260,68
|
|
20240318,141600,1831212735,1260,1260,1260,1260,67
|
|
20240318,141500,1831128315,1260,1260,1260,1260,67
|
|
20240318,141400,1831043895,1260,1261,1261,1252,1636
|
|
20240318,141300,1828994957,1261,1261,1261,1261,67
|
|
20240318,141200,1828910470,1261,1261,1261,1260,67
|
|
20240318,141100,1828825986,1261,1260,1261,1253,584
|
|
20240318,141000,1828093548,1253,1253,1253,1253,0
|
|
20240318,140900,1828093548,1253,1258,1258,1253,1034
|
|
20240318,140800,1826797276,1258,1261,1261,1258,68
|
|
20240318,140700,1826711564,1261,1257,1261,1257,1567
|
|
20240318,140600,1824739423,1258,1257,1258,1257,895
|
|
20240318,140500,1823614406,1257,1253,1257,1253,211
|
|
20240318,140400,1823349219,1253,1253,1253,1253,0
|
|
20240318,140300,1823349219,1253,1251,1253,1251,582
|
|
20240318,140200,1822620550,1251,1252,1252,1249,1107
|
|
20240318,140100,1821236009,1252,1249,1252,1249,70
|
|
20240318,140000,1821148502,1249,1251,1251,1249,539
|
|
20240318,135900,1820474251,1251,1249,1251,1249,382
|
|
20240318,135800,1819996467,1249,1249,1249,1249,169
|
|
20240318,135700,1819785386,1249,1249,1249,1249,641
|
|
20240318,135600,1818984777,1253,1250,1253,1249,911
|
|
20240318,135500,1817846798,1253,1254,1255,1253,8
|
|
20240318,135400,1817836765,1255,1254,1255,1253,39
|
|
20240318,135300,1817787871,1255,1255,1255,1255,1000
|
|
20240318,135200,1816532871,1255,1253,1255,1253,28
|
|
20240318,135100,1816497785,1254,1254,1254,1254,1
|
|
20240318,135000,1816496531,1255,1255,1255,1255,0
|
|
20240318,134900,1816496531,1255,1250,1255,1249,771
|
|
20240318,134800,1815533022,1250,1250,1250,1250,1
|
|
20240318,134700,1815531772,1255,1252,1255,1252,2507
|
|
20240318,134600,1812385688,1255,1249,1255,1249,2028
|
|
20240318,134500,1809841734,1249,1249,1249,1249,0
|
|
20240318,134400,1809841734,1249,1249,1249,1249,4
|
|
20240318,134300,1809836738,1251,1249,1251,1249,58
|
|
20240318,134200,1809764260,1251,1249,1251,1249,49
|
|
20240318,134100,1809703042,1249,1249,1249,1249,1056
|
|
20240318,134000,1808384098,1249,1249,1249,1249,15
|
|
20240318,133900,1808365363,1249,1249,1249,1249,402
|
|
20240318,133800,1807863265,1249,1249,1249,1249,29
|
|
20240318,133700,1807827044,1252,1250,1252,1249,766
|
|
20240318,133600,1806870198,1250,1250,1250,1250,29
|
|
20240318,133500,1806833948,1255,1251,1255,1250,809
|
|
20240318,133400,1805820037,1251,1251,1251,1251,3
|
|
20240318,133300,1805816284,1251,1253,1253,1251,101
|
|
20240318,133200,1805689733,1253,1253,1253,1253,0
|
|
20240318,133100,1805689733,1253,1253,1253,1253,0
|
|
20240318,133000,1805689733,1253,1253,1253,1253,1
|
|
20240318,132900,1805688480,1251,1251,1251,1251,0
|
|
20240318,132800,1805688480,1251,1251,1255,1251,14
|
|
20240318,132700,1805670939,1251,1255,1255,1251,518
|
|
20240318,132600,1805020921,1251,1251,1251,1251,209
|
|
20240318,132500,1804759462,1250,1250,1250,1250,13
|
|
20240318,132400,1804743212,1250,1250,1250,1250,1
|
|
20240318,132300,1804741962,1248,1248,1248,1248,533
|
|
20240318,132200,1804076778,1248,1248,1248,1248,149
|
|
20240318,132100,1803890826,1248,1249,1249,1248,1193
|
|
20240318,132000,1802401655,1249,1251,1251,1249,1913
|
|
20240318,131900,1800008702,1257,1256,1257,1256,50
|
|
20240318,131800,1799945853,1251,1257,1257,1251,639
|
|
20240318,131700,1799145508,1257,1253,1257,1253,539
|
|
20240318,131600,1798468185,1255,1253,1255,1253,484
|
|
20240318,131500,1797861729,1251,1250,1251,1250,20
|
|
20240318,131400,1797836719,1250,1250,1250,1250,0
|
|
20240318,131300,1797836719,1250,1253,1253,1250,445
|
|
20240318,131200,1797280466,1250,1253,1253,1250,1404
|
|
20240318,131100,1795525463,1249,1249,1249,1249,0
|
|
20240318,131000,1795525463,1249,1249,1249,1249,1
|
|
20240318,130900,1795524214,1249,1249,1249,1249,261
|
|
20240318,130800,1795198225,1249,1253,1253,1249,1291
|
|
20240318,130700,1793583858,1253,1256,1256,1253,205
|
|
20240318,130600,1793326399,1252,1252,1256,1252,366
|
|
20240318,130500,1792868123,1257,1251,1257,1251,171
|
|
20240318,130400,1792654196,1249,1250,1250,1249,136
|
|
20240318,130300,1792484209,1250,1255,1255,1250,3138
|
|
20240318,130200,1788558694,1258,1258,1258,1258,450
|
|
20240318,130100,1787992594,1258,1258,1258,1258,0
|
|
20240318,130000,1787992594,1258,1258,1258,1258,52
|
|
20240318,125900,1787927178,1258,1258,1258,1258,12
|
|
20240318,125800,1787912082,1259,1255,1259,1255,80
|
|
20240318,125700,1787811555,1259,1258,1260,1255,1864
|
|
20240318,125600,1785464089,1260,1258,1260,1258,91
|
|
20240318,125500,1785349480,1258,1258,1258,1258,97
|
|
20240318,125400,1785227454,1259,1258,1259,1258,584
|
|
20240318,125300,1784492730,1258,1250,1258,1250,1670
|
|
20240318,125200,1782398378,1249,1250,1250,1249,2801
|
|
20240318,125100,1778897133,1250,1250,1250,1250,10
|
|
20240318,125000,1778884633,1253,1254,1254,1253,38
|
|
20240318,124900,1778837001,1254,1250,1254,1250,3
|
|
20240318,124800,1778833247,1249,1249,1249,1249,216
|
|
20240318,124700,1778563463,1249,1250,1250,1249,582
|
|
20240318,124600,1777836327,1248,1248,1248,1248,0
|
|
20240318,124500,1777836327,1248,1249,1249,1248,58
|
|
20240318,124400,1777763939,1249,1254,1254,1249,502
|
|
20240318,124300,1777136935,1250,1248,1250,1248,367
|
|
20240318,124200,1776678227,1247,1250,1255,1247,4048
|
|
20240318,124100,1771623475,1250,1253,1253,1250,1880
|
|
20240318,124000,1769270312,1254,1255,1255,1254,49
|
|
20240318,123900,1769208846,1258,1258,1258,1258,1
|
|
20240318,123800,1769207588,1258,1258,1258,1258,4
|
|
20240318,123700,1769202556,1260,1260,1260,1260,6
|
|
20240318,123600,1769194996,1262,1262,1262,1262,0
|
|
20240318,123500,1769194996,1262,1262,1262,1262,9
|
|
20240318,123400,1769183638,1262,1262,1262,1262,0
|
|
20240318,123300,1769183638,1262,1260,1262,1251,1318
|
|
20240318,123200,1767534740,1252,1253,1261,1252,1285
|
|
20240318,123100,1765924667,1261,1262,1262,1261,201
|
|
20240318,123000,1765671105,1253,1259,1262,1253,1602
|
|
20240318,122900,1763663383,1262,1269,1270,1262,3125
|
|
20240318,122800,1759709933,1269,1269,1270,1269,2136
|
|
20240318,122700,1756997248,1270,1270,1270,1270,2350
|
|
20240318,122600,1754012748,1270,1281,1281,1270,2156
|
|
20240318,122500,1751274574,1282,1270,1282,1269,8601
|
|
20240318,122400,1740331487,1270,1272,1272,1270,2379
|
|
20240318,122300,1737308826,1273,1272,1273,1271,1536
|
|
20240318,122200,1735356567,1271,1271,1274,1271,1865
|
|
20240318,122100,1732986146,1271,1271,1275,1271,1604
|
|
20240318,122000,1730947441,1274,1275,1279,1269,2375
|
|
20240318,121900,1727917057,1280,1276,1280,1274,9278
|
|
20240318,121800,1716065704,1276,1269,1276,1268,11149
|
|
20240318,121700,1701862983,1268,1262,1269,1262,5536
|
|
20240318,121600,1694858001,1262,1259,1263,1259,5041
|
|
20240318,121500,1688499602,1258,1258,1259,1258,893
|
|
20240318,121400,1687376207,1257,1257,1258,1257,792
|
|
20240318,121300,1686380662,1256,1255,1256,1255,805
|
|
20240318,121200,1685369700,1255,1255,1255,1255,1
|
|
20240318,121100,1685368445,1256,1256,1256,1256,1
|
|
20240318,121000,1685367189,1253,1256,1256,1253,33
|
|
20240318,120900,1685325837,1253,1253,1253,1253,29
|
|
20240318,120800,1685289500,1253,1252,1253,1251,4
|
|
20240318,120700,1685284493,1249,1249,1249,1249,0
|
|
20240318,120600,1685284493,1249,1252,1252,1249,49
|
|
20240318,120500,1685223283,1248,1248,1248,1248,0
|
|
20240318,120400,1685223283,1248,1248,1248,1248,0
|
|
20240318,120300,1685223283,1248,1248,1248,1248,204
|
|
20240318,120200,1684968691,1248,1248,1248,1248,0
|
|
20240318,120100,1684968691,1248,1248,1248,1248,0
|
|
20240318,120000,1684968691,1248,1248,1248,1248,1
|
|
20240318,115900,1684967443,1256,1256,1256,1256,1
|
|
20240318,115800,1684966187,1256,1251,1256,1250,6910
|
|
20240318,115700,1676307046,1251,1252,1252,1251,4109
|
|
20240318,115600,1671162678,1247,1248,1248,1247,516
|
|
20240318,115500,1670518711,1247,1252,1252,1247,26
|
|
20240318,115400,1670486229,1253,1253,1253,1253,0
|
|
20240318,115300,1670486229,1253,1249,1253,1247,463
|
|
20240318,115200,1669908132,1249,1252,1252,1249,13
|
|
20240318,115100,1669891884,1253,1252,1253,1247,1991
|
|
20240318,115000,1667399085,1252,1252,1252,1252,14
|
|
20240318,114900,1667381557,1254,1256,1256,1254,121
|
|
20240318,114800,1667229821,1253,1255,1256,1253,9218
|
|
20240318,114700,1655655713,1255,1253,1255,1253,6
|
|
20240318,114600,1655648193,1255,1256,1256,1253,101
|
|
20240318,114500,1655521576,1257,1256,1257,1256,39
|
|
20240318,114400,1655472591,1256,1256,1256,1256,983
|
|
20240318,114300,1654237943,1256,1257,1258,1253,1068
|
|
20240318,114200,1652895499,1257,1257,1258,1257,221
|
|
20240318,114100,1652617699,1258,1257,1258,1257,100
|
|
20240318,114000,1652491998,1257,1255,1257,1255,2117
|
|
20240318,113900,1649830984,1256,1255,1257,1250,583
|
|
20240318,113800,1649099664,1255,1258,1258,1255,12
|
|
20240318,113700,1649084595,1258,1258,1258,1258,0
|
|
20240318,113600,1649084595,1258,1254,1258,1253,257
|
|
20240318,113500,1648761798,1254,1248,1254,1248,322
|
|
20240318,113400,1648359880,1246,1248,1248,1246,1891
|
|
20240318,113300,1646002694,1246,1245,1246,1244,18129
|
|
20240318,113200,1623428808,1246,1245,1246,1245,214
|
|
20240318,113100,1623162284,1246,1245,1246,1245,591
|
|
20240318,113000,1622426385,1245,1245,1246,1245,2647
|
|
20240318,112900,1619130801,1245,1247,1247,1245,2151
|
|
20240318,112800,1616450675,1248,1247,1248,1247,4
|
|
20240318,112700,1616445686,1247,1247,1247,1247,13
|
|
20240318,112600,1616429475,1246,1248,1248,1246,2137
|
|
20240318,112500,1613765349,1248,1248,1248,1248,20
|
|
20240318,112400,1613740389,1249,1249,1249,1249,29
|
|
20240318,112300,1613704168,1249,1250,1250,1248,600
|
|
20240318,112200,1612954822,1250,1249,1250,1249,212
|
|
20240318,112100,1612690032,1250,1255,1255,1250,2010
|
|
20240318,112000,1610167532,1254,1252,1254,1251,154
|
|
20240318,111900,1609974463,1250,1250,1250,1250,57
|
|
20240318,111800,1609903213,1250,1250,1250,1250,0
|
|
20240318,111700,1609903213,1250,1250,1253,1250,87
|
|
20240318,111600,1609794325,1250,1249,1250,1249,752
|
|
20240318,111500,1608854466,1250,1250,1250,1250,55
|
|
20240318,111400,1608785716,1251,1249,1252,1246,3817
|
|
20240318,111300,1604020952,1249,1249,1252,1249,3567
|
|
20240318,111200,1599555364,1249,1252,1252,1249,6
|
|
20240318,111100,1599547867,1252,1249,1252,1249,23
|
|
20240318,111000,1599519137,1249,1249,1250,1249,788
|
|
20240318,110900,1598534221,1250,1251,1252,1249,1928
|
|
20240318,110800,1596124981,1252,1250,1252,1250,52
|
|
20240318,110700,1596059949,1250,1251,1251,1250,817
|
|
20240318,110600,1595038589,1251,1251,1251,1251,1
|
|
20240318,110500,1595037338,1253,1253,1253,1253,0
|
|
20240318,110400,1595037338,1253,1253,1253,1253,5
|
|
20240318,110300,1595031073,1253,1253,1253,1253,0
|
|
20240318,110200,1595031073,1253,1253,1253,1253,0
|
|
20240318,110100,1595031073,1253,1256,1256,1253,149
|
|
20240318,110000,1594844327,1257,1257,1257,1257,127
|
|
20240318,105900,1594684688,1259,1259,1259,1259,2
|
|
20240318,105800,1594682170,1260,1256,1260,1256,42
|
|
20240318,105700,1594629390,1256,1250,1256,1250,976
|
|
20240318,105600,1593406923,1250,1250,1250,1250,3
|
|
20240318,105500,1593403173,1250,1250,1250,1250,8
|
|
20240318,105400,1593393173,1249,1250,1250,1249,394
|
|
20240318,105300,1592900887,1253,1253,1253,1253,0
|
|
20240318,105200,1592900887,1253,1249,1253,1249,1237
|
|
20240318,105100,1591353377,1250,1253,1253,1249,2807
|
|
20240318,105000,1587844180,1254,1256,1256,1253,7615
|
|
20240318,104900,1578292544,1256,1256,1256,1256,622
|
|
20240318,104800,1577511312,1256,1253,1256,1253,21
|
|
20240318,104700,1577484969,1256,1254,1256,1254,360
|
|
20240318,104600,1577032827,1253,1259,1259,1252,23
|
|
20240318,104500,1577003932,1260,1260,1261,1260,288
|
|
20240318,104400,1576641045,1252,1251,1252,1251,210
|
|
20240318,104300,1576378190,1252,1252,1252,1250,5019
|
|
20240318,104200,1570098892,1252,1252,1252,1252,140
|
|
20240318,104100,1569923612,1251,1253,1253,1251,261
|
|
20240318,104000,1569597099,1251,1251,1251,1251,0
|
|
20240318,103900,1569597099,1251,1251,1251,1251,0
|
|
20240318,103800,1569597099,1251,1251,1251,1251,0
|
|
20240318,103700,1569597099,1251,1251,1251,1251,1
|
|
20240318,103600,1569595848,1255,1255,1255,1255,575
|
|
20240318,103500,1568874223,1255,1250,1255,1250,660
|
|
20240318,103400,1568046827,1251,1251,1251,1250,949
|
|
20240318,103300,1566859705,1253,1254,1254,1253,542
|
|
20240318,103200,1566180298,1254,1255,1255,1254,329
|
|
20240318,103100,1565767523,1255,1256,1256,1255,101
|
|
20240318,103000,1565640760,1255,1255,1255,1255,0
|
|
20240318,102900,1565640760,1255,1264,1264,1255,15
|
|
20240318,102800,1565621809,1264,1254,1264,1254,793
|
|
20240318,102700,1564624977,1253,1253,1253,1253,51
|
|
20240318,102600,1564561074,1253,1255,1255,1253,618
|
|
20240318,102500,1563786202,1255,1255,1255,1255,125
|
|
20240318,102400,1563629327,1255,1255,1256,1255,12774
|
|
20240318,102300,1547597793,1255,1261,1261,1254,7964
|
|
20240318,102200,1537595280,1261,1268,1268,1261,3874
|
|
20240318,102100,1532689610,1267,1267,1267,1267,230
|
|
20240318,102000,1532398200,1266,1272,1272,1266,2081
|
|
20240318,101900,1529762646,1272,1266,1272,1266,1667
|
|
20240318,101800,1527645275,1266,1267,1267,1266,184
|
|
20240318,101700,1527412233,1267,1272,1272,1267,7488
|
|
20240318,101600,1517900892,1272,1272,1272,1272,794
|
|
20240318,101500,1516890924,1275,1271,1275,1271,78
|
|
20240318,101400,1516791756,1270,1266,1270,1266,3653
|
|
20240318,101300,1512157767,1267,1267,1267,1267,1549
|
|
20240318,101200,1510195184,1267,1267,1267,1267,1050
|
|
20240318,101100,1508864834,1270,1266,1270,1266,825
|
|
20240318,101000,1507820360,1266,1265,1267,1265,1612
|
|
20240318,100900,1505779621,1265,1265,1265,1265,0
|
|
20240318,100800,1505779621,1265,1266,1266,1265,2789
|
|
20240318,100700,1502248866,1270,1273,1273,1270,7511
|
|
20240318,100600,1492709181,1270,1273,1273,1270,13
|
|
20240318,100500,1492692668,1270,1270,1270,1270,6730
|
|
20240318,100400,1484145568,1270,1270,1270,1270,1012
|
|
20240318,100300,1482860328,1270,1270,1270,1270,2567
|
|
20240318,100200,1479600238,1270,1271,1277,1270,7483
|
|
20240318,100100,1470056253,1271,1272,1272,1271,70
|
|
20240318,100000,1469967263,1272,1272,1274,1272,1318
|
|
20240318,095900,1468289145,1272,1276,1276,1272,1061
|
|
20240318,095800,1466935322,1276,1265,1276,1265,15027
|
|
20240318,095700,1447827862,1266,1267,1268,1266,1786
|
|
20240318,095600,1445566702,1267,1266,1267,1266,382
|
|
20240318,095500,1445082840,1266,1259,1266,1259,1003
|
|
20240318,095400,1443817256,1259,1260,1269,1259,1646
|
|
20240318,095300,1441743083,1261,1262,1262,1260,610
|
|
20240318,095200,1440973689,1262,1264,1264,1262,298
|
|
20240318,095100,1440597162,1263,1264,1264,1263,789
|
|
20240318,095000,1439600554,1272,1265,1272,1263,16836
|
|
20240318,094900,1418197688,1260,1253,1260,1253,6645
|
|
20240318,094800,1409836874,1253,1252,1255,1251,4124
|
|
20240318,094700,1404667879,1251,1245,1251,1243,24337
|
|
20240318,094600,1374322381,1246,1253,1253,1246,10416
|
|
20240318,094500,1361312692,1253,1255,1255,1253,3365
|
|
20240318,094400,1357093415,1255,1254,1258,1254,1955
|
|
20240318,094300,1354639936,1254,1258,1258,1252,4677
|
|
20240318,094200,1348761984,1252,1255,1258,1252,13743
|
|
20240318,094100,1331536609,1255,1260,1260,1254,4587
|
|
20240318,094000,1325768784,1261,1263,1263,1260,1661
|
|
20240318,093900,1323672996,1263,1259,1263,1258,1837
|
|
20240318,093800,1321357905,1258,1263,1265,1258,24197
|
|
20240318,093700,1290852231,1263,1266,1266,1263,6085
|
|
20240318,093600,1283156130,1266,1271,1271,1266,3172
|
|
20240318,093500,1279133196,1270,1271,1271,1270,809
|
|
20240318,093400,1278105098,1270,1267,1273,1266,7749
|
|
20240318,093300,1268266594,1270,1272,1272,1267,1396
|
|
20240318,093200,1266494191,1266,1279,1280,1265,9198
|
|
20240318,093100,1254758006,1279,1267,1279,1267,3956
|
|
20240318,093000,1249726261,1264,1261,1269,1260,12044
|
|
20240318,092900,1234531773,1261,1264,1266,1255,10039
|
|
20240318,092800,1221889352,1264,1272,1275,1264,11275
|
|
20240318,092700,1207548534,1272,1279,1279,1272,14487
|
|
20240318,092600,1189048855,1277,1282,1284,1277,17352
|
|
20240318,092500,1166834298,1280,1272,1286,1272,29753
|
|
20240318,092400,1128714985,1272,1264,1272,1263,9689
|
|
20240318,092300,1116448331,1264,1253,1265,1253,9951
|
|
20240318,092200,1103942732,1252,1266,1266,1252,17031
|
|
20240318,092100,1082567083,1266,1266,1266,1244,58946
|
|
20240318,092000,1008667816,1266,1282,1295,1266,48130
|
|
20240318,091900,947273631,1282,1283,1298,1276,86060
|
|
20240318,091800,836478146,1278,1343,1388,1269,257778
|
|
20240318,091700,497768466,1344,1293,1349,1278,264034
|
|
20240318,091600,153234819,1281,1281,1281,1281,0
|
|
20240318,091500,153234819,1281,1270,1281,1269,15166
|
|
20240318,091400,133895842,1270,1223,1280,1223,39598
|
|
20240318,091300,84681235,1223,1222,1225,1222,2628
|
|
20240318,091200,81466852,1212,1215,1223,1212,4328
|
|
20240318,091100,76197066,1210,1212,1225,1208,5321
|
|
20240318,091000,69732045,1212,1204,1212,1204,3704
|
|
20240318,090900,65263922,1204,1219,1219,1199,1139
|
|
20240318,090800,63889098,1208,1209,1240,1198,6377
|
|
20240318,090700,56118424,1210,1181,1210,1181,14034
|
|
20240318,090600,39299440,1181,1174,1182,1174,1945
|
|
20240318,090500,37002750,1171,1181,1181,1166,3575
|
|
20240318,090400,32802244,1180,1170,1180,1170,4774
|
|
20240318,090300,27195486,1164,1166,1169,1164,9421
|
|
20240318,090200,16192246,1164,1169,1169,1164,4879
|
|
20240318,090100,10513085,1164,1166,1166,1164,3855
|
|
20240318,090000,6019963,1166,1165,1166,1165,5036
|