587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184400,14146016035,1477,1477,1477,1477,69682
|
|
20240320,184300,14146016035,1477,1477,1477,1477,0
|
|
20240320,184200,14146016035,1477,1477,1477,1477,0
|
|
20240320,184100,14146016035,1477,1477,1477,1477,0
|
|
20240320,184000,14146016035,1477,1477,1477,1477,0
|
|
20240320,183900,14146016035,1477,1477,1477,1477,0
|
|
20240320,183800,14146016035,1477,1477,1477,1477,0
|
|
20240320,183700,14146016035,1477,1477,1477,1477,0
|
|
20240320,183600,14146016035,1477,1477,1477,1477,0
|
|
20240320,183500,14146016035,1477,1477,1477,1477,0
|
|
20240320,183400,14146016035,1477,1477,1477,1477,0
|
|
20240320,183300,14146016035,1477,1477,1477,1477,0
|
|
20240320,183200,14146016035,1477,1477,1477,1477,0
|
|
20240320,183100,14146016035,1477,1477,1477,1477,0
|
|
20240320,183000,14146016035,1477,1477,1477,1477,0
|
|
20240320,182900,14146016035,1477,1477,1477,1477,0
|
|
20240320,182800,14146016035,1477,1477,1477,1477,0
|
|
20240320,182700,14146016035,1477,1477,1477,1477,0
|
|
20240320,182600,14146016035,1477,1477,1477,1477,0
|
|
20240320,182500,14146016035,1477,1477,1477,1477,0
|
|
20240320,182400,14146016035,1477,1477,1477,1477,0
|
|
20240320,182300,14146016035,1477,1477,1477,1477,0
|
|
20240320,182200,14146016035,1477,1477,1477,1477,0
|
|
20240320,182100,14146016035,1477,1477,1477,1477,0
|
|
20240320,182000,14146016035,1477,1477,1477,1477,0
|
|
20240320,181900,14146016035,1477,1477,1477,1477,0
|
|
20240320,181800,14146016035,1477,1477,1477,1477,0
|
|
20240320,181700,14146016035,1477,1477,1477,1477,0
|
|
20240320,181600,14146016035,1477,1477,1477,1477,0
|
|
20240320,181500,14146016035,1477,1477,1477,1477,0
|
|
20240320,181400,14146016035,1477,1477,1477,1477,69682
|
|
20240320,181300,14146016035,1477,1477,1477,1477,0
|
|
20240320,181200,14146016035,1477,1477,1477,1477,0
|
|
20240320,181100,14146016035,1477,1477,1477,1477,0
|
|
20240320,181000,14146016035,1477,1477,1477,1477,0
|
|
20240320,180900,14146016035,1477,1477,1477,1477,0
|
|
20240320,180800,14146016035,1477,1477,1477,1477,0
|
|
20240320,180700,14146016035,1477,1477,1477,1477,0
|
|
20240320,180600,14146016035,1477,1477,1477,1477,0
|
|
20240320,180500,14146016035,1477,1477,1477,1477,0
|
|
20240320,180400,14146016035,1477,1477,1477,1477,0
|
|
20240320,180300,14146016035,1477,1477,1477,1477,0
|
|
20240320,180200,14146016035,1477,1477,1477,1477,0
|
|
20240320,180100,14146016035,1477,1477,1477,1477,0
|
|
20240320,180000,14146016035,1477,1477,1477,1477,0
|
|
20240320,175900,14146016035,1477,1477,1477,1477,0
|
|
20240320,175800,14146016035,1477,1477,1477,1477,0
|
|
20240320,175700,14146016035,1477,1477,1477,1477,0
|
|
20240320,175600,14146016035,1477,1477,1477,1477,0
|
|
20240320,175500,14146016035,1477,1477,1477,1477,0
|
|
20240320,175400,14146016035,1477,1477,1477,1477,0
|
|
20240320,175300,14146016035,1477,1477,1477,1477,0
|
|
20240320,175200,14146016035,1477,1477,1477,1477,0
|
|
20240320,175100,14146016035,1477,1477,1477,1477,0
|
|
20240320,175000,14146016035,1477,1477,1477,1477,0
|
|
20240320,174900,14146016035,1477,1477,1477,1477,0
|
|
20240320,174800,14146016035,1477,1477,1477,1477,0
|
|
20240320,174700,14146016035,1477,1477,1477,1477,0
|
|
20240320,174600,14146016035,1477,1477,1477,1477,0
|
|
20240320,174500,14146016035,1477,1477,1477,1477,0
|
|
20240320,174400,14146016035,1477,1477,1477,1477,69682
|
|
20240320,174300,14146016035,1477,1477,1477,1477,0
|
|
20240320,174200,14146016035,1477,1477,1477,1477,0
|
|
20240320,174100,14146016035,1477,1477,1477,1477,0
|
|
20240320,174000,14146016035,1477,1477,1477,1477,0
|
|
20240320,173900,14146016035,1477,1477,1477,1477,0
|
|
20240320,173800,14146016035,1477,1477,1477,1477,0
|
|
20240320,173700,14146016035,1477,1477,1477,1477,0
|
|
20240320,173600,14146016035,1477,1477,1477,1477,0
|
|
20240320,173500,14146016035,1477,1477,1477,1477,0
|
|
20240320,173400,14146016035,1477,1477,1477,1477,0
|
|
20240320,173300,14146016035,1477,1477,1477,1477,0
|
|
20240320,173200,14146016035,1477,1477,1477,1477,0
|
|
20240320,173100,14146016035,1477,1477,1477,1477,0
|
|
20240320,173000,14146016035,1477,1477,1477,1477,0
|
|
20240320,172900,14146016035,1477,1477,1477,1477,0
|
|
20240320,172800,14146016035,1477,1477,1477,1477,0
|
|
20240320,172700,14146016035,1477,1477,1477,1477,0
|
|
20240320,172600,14146016035,1477,1477,1477,1477,0
|
|
20240320,172500,14146016035,1477,1477,1477,1477,0
|
|
20240320,172400,14146016035,1477,1477,1477,1477,0
|
|
20240320,172300,14146016035,1477,1477,1477,1477,0
|
|
20240320,172200,14146016035,1477,1477,1477,1477,0
|
|
20240320,172100,14146016035,1477,1477,1477,1477,0
|
|
20240320,172000,14146016035,1477,1477,1477,1477,0
|
|
20240320,171900,14146016035,1477,1477,1477,1477,0
|
|
20240320,171800,14146016035,1477,1477,1477,1477,0
|
|
20240320,171700,14146016035,1477,1477,1477,1477,0
|
|
20240320,171600,14146016035,1477,1477,1477,1477,0
|
|
20240320,171500,14146016035,1477,1477,1477,1477,0
|
|
20240320,171400,14146016035,1477,1477,1477,1477,69682
|
|
20240320,171300,14146016035,1477,1477,1477,1477,0
|
|
20240320,171200,14146016035,1477,1477,1477,1477,0
|
|
20240320,171100,14146016035,1477,1477,1477,1477,0
|
|
20240320,171000,14146016035,1477,1477,1477,1477,0
|
|
20240320,170900,14146016035,1477,1477,1477,1477,0
|
|
20240320,170800,14146016035,1477,1477,1477,1477,0
|
|
20240320,170700,14146016035,1477,1477,1477,1477,0
|
|
20240320,170600,14146016035,1477,1477,1477,1477,0
|
|
20240320,170500,14146016035,1477,1477,1477,1477,0
|
|
20240320,170400,14146016035,1477,1477,1477,1477,0
|
|
20240320,170300,14146016035,1477,1477,1477,1477,0
|
|
20240320,170200,14146016035,1477,1477,1477,1477,0
|
|
20240320,170100,14146016035,1477,1477,1477,1477,0
|
|
20240320,170000,14146016035,1477,1477,1477,1477,0
|
|
20240320,165900,14146016035,1477,1477,1477,1477,0
|
|
20240320,165800,14146016035,1477,1477,1477,1477,0
|
|
20240320,165700,14146016035,1477,1477,1477,1477,0
|
|
20240320,165600,14146016035,1477,1477,1477,1477,0
|
|
20240320,165500,14146016035,1477,1477,1477,1477,0
|
|
20240320,165400,14146016035,1477,1477,1477,1477,0
|
|
20240320,165300,14146016035,1477,1477,1477,1477,0
|
|
20240320,165200,14146016035,1477,1477,1477,1477,0
|
|
20240320,165100,14146016035,1477,1477,1477,1477,0
|
|
20240320,165000,14146016035,1477,1477,1477,1477,0
|
|
20240320,164900,14146016035,1477,1477,1477,1477,0
|
|
20240320,164800,14146016035,1477,1477,1477,1477,0
|
|
20240320,164700,14146016035,1477,1477,1477,1477,0
|
|
20240320,164600,14146016035,1477,1477,1477,1477,0
|
|
20240320,164500,14146016035,1477,1477,1477,1477,0
|
|
20240320,164400,14146016035,1477,1477,1477,1477,69682
|
|
20240320,164300,14146016035,1477,1477,1477,1477,0
|
|
20240320,164200,14146016035,1477,1477,1477,1477,0
|
|
20240320,164100,14146016035,1477,1477,1477,1477,0
|
|
20240320,164000,14146016035,1477,1477,1477,1477,0
|
|
20240320,163900,14146016035,1477,1477,1477,1477,0
|
|
20240320,163800,14146016035,1477,1477,1477,1477,0
|
|
20240320,163700,14146016035,1477,1477,1477,1477,0
|
|
20240320,163600,14146016035,1477,1477,1477,1477,0
|
|
20240320,163500,14146016035,1477,1477,1477,1477,0
|
|
20240320,163400,14146016035,1477,1477,1477,1477,0
|
|
20240320,163300,14146016035,1477,1477,1477,1477,0
|
|
20240320,163200,14146016035,1477,1477,1477,1477,0
|
|
20240320,163100,14146016035,1477,1477,1477,1477,0
|
|
20240320,163000,14146016035,1477,1477,1477,1477,0
|
|
20240320,162900,14146016035,1477,1477,1477,1477,0
|
|
20240320,162800,14146016035,1477,1477,1477,1477,0
|
|
20240320,162700,14146016035,1477,1477,1477,1477,0
|
|
20240320,162600,14146016035,1477,1477,1477,1477,0
|
|
20240320,162500,14146016035,1477,1477,1477,1477,0
|
|
20240320,162400,14146016035,1477,1477,1477,1477,0
|
|
20240320,162300,14146016035,1477,1477,1477,1477,0
|
|
20240320,162200,14146016035,1477,1477,1477,1477,0
|
|
20240320,162100,14146016035,1477,1477,1477,1477,0
|
|
20240320,162000,14146016035,1477,1477,1477,1477,0
|
|
20240320,161900,14146016035,1477,1477,1477,1477,0
|
|
20240320,161800,14146016035,1477,1477,1477,1477,0
|
|
20240320,161700,14146016035,1477,1477,1477,1477,0
|
|
20240320,161600,14146016035,1477,1477,1477,1477,0
|
|
20240320,161500,14146016035,1477,1477,1477,1477,0
|
|
20240320,161400,14146016035,1477,1477,1477,1477,69682
|
|
20240320,161300,14146016035,1477,1477,1477,1477,0
|
|
20240320,161200,14146016035,1477,1477,1477,1477,0
|
|
20240320,161100,14146016035,1477,1477,1477,1477,0
|
|
20240320,161000,14146016035,1477,1477,1477,1477,0
|
|
20240320,160900,14146016035,1477,1477,1477,1477,0
|
|
20240320,160800,14146016035,1477,1477,1477,1477,0
|
|
20240320,160700,14146016035,1477,1477,1477,1477,0
|
|
20240320,160600,14146016035,1477,1477,1477,1477,0
|
|
20240320,160500,14146016035,1477,1477,1477,1477,0
|
|
20240320,160400,14146016035,1477,1477,1477,1477,0
|
|
20240320,160300,14146016035,1477,1477,1477,1477,0
|
|
20240320,160200,14146016035,1477,1477,1477,1477,0
|
|
20240320,160100,14146016035,1477,1477,1477,1477,0
|
|
20240320,160000,14146016035,1477,1477,1477,1477,0
|
|
20240320,155900,14146016035,1477,1477,1477,1477,0
|
|
20240320,155800,14146016035,1477,1477,1477,1477,0
|
|
20240320,155700,14146016035,1477,1477,1477,1477,0
|
|
20240320,155600,14146016035,1477,1477,1477,1477,0
|
|
20240320,155500,14146016035,1477,1477,1477,1477,0
|
|
20240320,155400,14146016035,1477,1477,1477,1477,0
|
|
20240320,155300,14146016035,1477,1477,1477,1477,0
|
|
20240320,155200,14146016035,1477,1477,1477,1477,0
|
|
20240320,155100,14146016035,1477,1477,1477,1477,0
|
|
20240320,155000,14146016035,1477,1477,1477,1477,0
|
|
20240320,154900,14146016035,1477,1477,1477,1477,0
|
|
20240320,154800,14146016035,1477,1477,1477,1477,0
|
|
20240320,154700,14146016035,1477,1477,1477,1477,0
|
|
20240320,154600,14146016035,1477,1477,1477,1477,0
|
|
20240320,154500,14146016035,1477,1477,1477,1477,0
|
|
20240320,154400,14146016035,1477,1477,1477,1477,69682
|
|
20240320,154300,14146016035,1477,1477,1477,1477,0
|
|
20240320,154200,14146016035,1477,1477,1477,1477,0
|
|
20240320,154100,14146016035,1477,1477,1477,1477,0
|
|
20240320,154000,14146016035,1477,1477,1477,1477,0
|
|
20240320,153900,14146016035,1477,1477,1477,1477,0
|
|
20240320,153800,14146016035,1477,1477,1477,1477,0
|
|
20240320,153700,14146016035,1477,1477,1477,1477,0
|
|
20240320,153600,14146016035,1477,1477,1477,1477,0
|
|
20240320,153500,14146016035,1477,1477,1477,1477,0
|
|
20240320,153400,14146016035,1477,1477,1477,1477,0
|
|
20240320,153300,14146016035,1477,1477,1477,1477,0
|
|
20240320,153200,14146016035,1477,1477,1477,1477,0
|
|
20240320,153100,14146016035,1477,1477,1477,1477,0
|
|
20240320,153000,14146016035,1477,1477,1477,1477,69682
|
|
20240320,152900,14043095721,1492,1492,1492,1492,0
|
|
20240320,152800,14043095721,1492,1492,1492,1492,0
|
|
20240320,152700,14043095721,1492,1492,1492,1492,0
|
|
20240320,152600,14043095721,1492,1492,1492,1492,0
|
|
20240320,152500,14043095721,1492,1492,1492,1492,0
|
|
20240320,152400,14043095721,1492,1492,1492,1492,0
|
|
20240320,152300,14043095721,1492,1492,1492,1492,0
|
|
20240320,152200,14043095721,1492,1492,1492,1492,0
|
|
20240320,152100,14043095721,1492,1492,1492,1492,0
|
|
20240320,152000,14043095721,1492,1492,1492,1492,0
|
|
20240320,151900,14043095721,1492,1481,1493,1481,28493
|
|
20240320,151800,14000755218,1479,1474,1480,1474,8744
|
|
20240320,151700,13987828203,1474,1475,1478,1474,11156
|
|
20240320,151600,13971368479,1475,1479,1480,1475,9333
|
|
20240320,151500,13957577352,1478,1478,1482,1478,9543
|
|
20240320,151400,13943456313,1478,1478,1478,1476,7601
|
|
20240320,151300,13932232732,1477,1483,1484,1476,2763
|
|
20240320,151200,13928137538,1484,1481,1485,1475,7262
|
|
20240320,151100,13917376179,1481,1477,1482,1475,15966
|
|
20240320,151000,13893776969,1475,1474,1479,1473,13133
|
|
20240320,150900,13874384066,1473,1476,1476,1470,22359
|
|
20240320,150800,13841469379,1472,1469,1472,1469,7255
|
|
20240320,150700,13830798571,1469,1471,1472,1467,10616
|
|
20240320,150600,13815203595,1472,1479,1479,1472,7676
|
|
20240320,150500,13803870640,1479,1479,1479,1472,1178
|
|
20240320,150400,13802129577,1471,1468,1479,1468,7378
|
|
20240320,150300,13791282962,1468,1469,1469,1462,995
|
|
20240320,150200,13789825789,1469,1461,1470,1461,6957
|
|
20240320,150100,13779625982,1461,1462,1462,1461,7420
|
|
20240320,150000,13768779181,1458,1468,1469,1458,35125
|
|
20240320,145900,13717319045,1468,1470,1470,1468,12791
|
|
20240320,145800,13698533047,1470,1471,1472,1469,10412
|
|
20240320,145700,13683228258,1471,1474,1474,1471,5447
|
|
20240320,145600,13675209311,1476,1484,1484,1476,2584
|
|
20240320,145500,13671384912,1484,1470,1486,1465,28929
|
|
20240320,145400,13628762373,1467,1470,1472,1467,7220
|
|
20240320,145300,13618154721,1470,1472,1472,1470,3871
|
|
20240320,145200,13612462201,1470,1473,1473,1470,4327
|
|
20240320,145100,13606099027,1473,1474,1474,1470,570
|
|
20240320,145000,13605258913,1474,1465,1474,1465,6875
|
|
20240320,144900,13595182201,1465,1467,1469,1458,27487
|
|
20240320,144800,13554913959,1467,1477,1477,1467,15498
|
|
20240320,144700,13532125031,1476,1471,1476,1471,1127
|
|
20240320,144600,13530463083,1471,1473,1476,1471,3293
|
|
20240320,144500,13525611070,1476,1474,1480,1470,20804
|
|
20240320,144400,13494954447,1474,1481,1481,1474,1876
|
|
20240320,144300,13492188527,1474,1480,1485,1474,2074
|
|
20240320,144200,13489119794,1486,1491,1492,1471,13755
|
|
20240320,144100,13468640268,1491,1486,1493,1486,14315
|
|
20240320,144000,13447312888,1485,1478,1486,1478,8341
|
|
20240320,143900,13434944925,1478,1478,1478,1478,1372
|
|
20240320,143800,13432917109,1479,1467,1482,1466,25635
|
|
20240320,143700,13395141079,1466,1469,1471,1466,2555
|
|
20240320,143600,13391392223,1471,1471,1471,1469,3340
|
|
20240320,143500,13386480351,1471,1472,1472,1471,616
|
|
20240320,143400,13385573692,1472,1472,1473,1472,1647
|
|
20240320,143300,13383149295,1473,1469,1473,1468,13968
|
|
20240320,143200,13362594967,1469,1468,1472,1468,1901
|
|
20240320,143100,13359803083,1472,1473,1475,1472,1653
|
|
20240320,143000,13357367533,1474,1465,1476,1464,25735
|
|
20240320,142900,13319533046,1464,1473,1473,1464,4572
|
|
20240320,142800,13312837308,1464,1470,1476,1464,8318
|
|
20240320,142700,13300614066,1470,1459,1470,1459,1363
|
|
20240320,142600,13298617235,1459,1463,1463,1459,2208
|
|
20240320,142500,13295393583,1462,1462,1462,1461,1810
|
|
20240320,142400,13292748003,1463,1458,1463,1458,3252
|
|
20240320,142300,13288001836,1458,1462,1462,1458,1288
|
|
20240320,142200,13286119914,1462,1465,1465,1460,7721
|
|
20240320,142100,13274831766,1472,1462,1475,1460,4675
|
|
20240320,142000,13267958364,1462,1460,1464,1457,4689
|
|
20240320,141900,13261113587,1458,1454,1460,1453,5940
|
|
20240320,141800,13252463423,1453,1463,1463,1450,37408
|
|
20240320,141700,13198034945,1463,1477,1477,1461,18405
|
|
20240320,141600,13171044910,1472,1477,1477,1472,1188
|
|
20240320,141500,13169292613,1468,1478,1479,1468,26124
|
|
20240320,141400,13130814067,1474,1474,1479,1474,3726
|
|
20240320,141300,13125321713,1474,1475,1479,1471,22540
|
|
20240320,141200,13092034395,1473,1472,1475,1472,4029
|
|
20240320,141100,13086100842,1472,1472,1475,1470,3354
|
|
20240320,141000,13081162756,1473,1474,1474,1470,5461
|
|
20240320,140900,13073125140,1474,1469,1475,1468,10337
|
|
20240320,140800,13057935902,1470,1471,1471,1469,4606
|
|
20240320,140700,13051166605,1471,1476,1476,1470,6628
|
|
20240320,140600,13041412611,1474,1479,1483,1474,7835
|
|
20240320,140500,13029826685,1484,1479,1484,1479,860
|
|
20240320,140400,13028554016,1479,1474,1479,1472,7567
|
|
20240320,140300,13017405988,1474,1479,1479,1474,13081
|
|
20240320,140200,12998087763,1479,1486,1486,1479,24916
|
|
20240320,140100,12961191104,1486,1483,1486,1482,4498
|
|
20240320,140000,12954520998,1483,1492,1492,1483,14011
|
|
20240320,135900,12933700738,1492,1492,1492,1485,10598
|
|
20240320,135800,12917925298,1492,1491,1496,1491,6261
|
|
20240320,135700,12908587462,1491,1499,1499,1490,2182
|
|
20240320,135600,12905318853,1500,1489,1500,1485,13722
|
|
20240320,135500,12884798565,1489,1483,1489,1483,6377
|
|
20240320,135400,12875322383,1485,1488,1496,1483,24800
|
|
20240320,135300,12838415861,1489,1500,1500,1489,12385
|
|
20240320,135200,12819922354,1500,1495,1505,1492,10268
|
|
20240320,135100,12804525181,1495,1487,1502,1487,10684
|
|
20240320,135000,12788560907,1492,1484,1492,1483,9811
|
|
20240320,134900,12773986294,1484,1487,1492,1483,15722
|
|
20240320,134800,12750634468,1492,1489,1492,1485,8246
|
|
20240320,134700,12738378585,1485,1489,1490,1484,6126
|
|
20240320,134600,12729274275,1490,1479,1492,1478,6807
|
|
20240320,134500,12719170531,1485,1498,1509,1477,86360
|
|
20240320,134400,12590153996,1498,1500,1505,1488,48373
|
|
20240320,134300,12517738112,1499,1486,1507,1485,38203
|
|
20240320,134200,12460562536,1485,1479,1496,1479,18001
|
|
20240320,134100,12433747000,1479,1482,1482,1470,15469
|
|
20240320,134000,12410916713,1482,1476,1484,1469,33329
|
|
20240320,133900,12361751255,1476,1498,1507,1466,37270
|
|
20240320,133800,12306227007,1498,1507,1507,1494,35824
|
|
20240320,133700,12252376570,1507,1519,1530,1501,101161
|
|
20240320,133600,12099199033,1519,1494,1520,1488,141117
|
|
20240320,133500,11886108202,1494,1486,1494,1463,33634
|
|
20240320,133400,11836393384,1486,1509,1510,1484,41306
|
|
20240320,133300,11774506333,1498,1445,1510,1438,91679
|
|
20240320,133200,11638700908,1445,1436,1446,1436,10852
|
|
20240320,133100,11623027602,1430,1432,1433,1430,6631
|
|
20240320,133000,11613535362,1432,1450,1450,1432,24179
|
|
20240320,132900,11578707557,1446,1455,1456,1446,5087
|
|
20240320,132800,11571340471,1454,1458,1458,1452,3558
|
|
20240320,132700,11566166384,1458,1446,1460,1445,38803
|
|
20240320,132600,11509777607,1445,1445,1449,1445,2016
|
|
20240320,132500,11506864099,1445,1446,1446,1440,12810
|
|
20240320,132400,11488386197,1446,1446,1460,1444,15291
|
|
20240320,132300,11466206648,1446,1461,1461,1446,27691
|
|
20240320,132200,11425981816,1461,1464,1467,1460,5610
|
|
20240320,132100,11417779531,1463,1482,1482,1463,10570
|
|
20240320,132000,11402194429,1482,1484,1488,1468,8414
|
|
20240320,131900,11389740600,1485,1468,1485,1468,5940
|
|
20240320,131800,11380946224,1483,1487,1489,1463,24339
|
|
20240320,131700,11344890487,1490,1503,1503,1487,10019
|
|
20240320,131600,11329918117,1503,1504,1506,1498,13037
|
|
20240320,131500,11310313924,1504,1502,1505,1485,36677
|
|
20240320,131400,11255384867,1504,1485,1505,1472,99767
|
|
20240320,131300,11106224171,1485,1466,1485,1466,28711
|
|
20240320,131200,11063914737,1466,1466,1466,1452,8683
|
|
20240320,131100,11051233904,1466,1478,1485,1455,24110
|
|
20240320,131000,11015659295,1485,1468,1490,1468,24096
|
|
20240320,130900,10980089217,1468,1448,1468,1441,21662
|
|
20240320,130800,10948563941,1448,1448,1449,1439,3414
|
|
20240320,130700,10943620655,1449,1448,1449,1436,7094
|
|
20240320,130600,10933372078,1448,1445,1448,1445,2575
|
|
20240320,130500,10929647718,1448,1445,1448,1440,4476
|
|
20240320,130400,10923189308,1445,1435,1447,1434,9842
|
|
20240320,130300,10909018112,1434,1437,1437,1433,264
|
|
20240320,130200,10908639638,1434,1430,1437,1430,5766
|
|
20240320,130100,10900370850,1423,1422,1430,1420,21499
|
|
20240320,130000,10869821058,1430,1425,1430,1421,4640
|
|
20240320,125900,10863222761,1425,1435,1436,1424,4780
|
|
20240320,125800,10856400126,1435,1433,1435,1433,1097
|
|
20240320,125700,10854825947,1435,1435,1435,1428,147
|
|
20240320,125600,10854615016,1435,1436,1436,1435,1641
|
|
20240320,125500,10852259661,1436,1436,1436,1427,1143
|
|
20240320,125400,10850618322,1436,1431,1436,1427,1777
|
|
20240320,125300,10848075573,1431,1426,1431,1425,4835
|
|
20240320,125200,10841182052,1425,1427,1428,1425,10937
|
|
20240320,125100,10825583214,1427,1433,1433,1427,10398
|
|
20240320,125000,10810708416,1432,1440,1440,1432,2033
|
|
20240320,124900,10807786180,1440,1438,1440,1431,2405
|
|
20240320,124800,10804330948,1439,1439,1439,1438,999
|
|
20240320,124700,10802893595,1439,1430,1439,1430,233
|
|
20240320,124600,10802560387,1430,1435,1436,1430,10947
|
|
20240320,124500,10786872050,1434,1434,1434,1434,2055
|
|
20240320,124400,10783925180,1434,1441,1441,1434,4096
|
|
20240320,124300,10778029325,1441,1443,1443,1440,2044
|
|
20240320,124200,10775085785,1456,1437,1468,1437,14768
|
|
20240320,124100,10753651217,1437,1431,1438,1431,3864
|
|
20240320,124000,10748104970,1430,1440,1450,1430,6556
|
|
20240320,123900,10738688216,1439,1438,1457,1438,1604
|
|
20240320,123800,10736372665,1452,1436,1458,1436,5908
|
|
20240320,123700,10727814615,1435,1443,1464,1435,7822
|
|
20240320,123600,10716504710,1443,1435,1444,1422,20799
|
|
20240320,123500,10686712064,1431,1434,1434,1431,3387
|
|
20240320,123400,10681858649,1434,1434,1440,1433,3588
|
|
20240320,123300,10676704560,1430,1434,1434,1428,13370
|
|
20240320,123200,10657587637,1434,1450,1450,1428,30986
|
|
20240320,123100,10612929512,1450,1452,1455,1450,15256
|
|
20240320,123000,10590739892,1452,1455,1455,1450,11274
|
|
20240320,122900,10574360412,1455,1462,1462,1455,13428
|
|
20240320,122800,10554753530,1461,1462,1462,1461,1365
|
|
20240320,122700,10552757906,1468,1468,1468,1468,988
|
|
20240320,122600,10551307522,1469,1469,1469,1469,729
|
|
20240320,122500,10550236621,1460,1463,1469,1460,6086
|
|
20240320,122400,10541341274,1463,1470,1471,1463,6163
|
|
20240320,122300,10532316548,1464,1468,1468,1464,8107
|
|
20240320,122200,10520429855,1467,1471,1471,1466,5236
|
|
20240320,122100,10512738697,1472,1484,1484,1463,38171
|
|
20240320,122000,10456431704,1484,1466,1484,1465,21755
|
|
20240320,121900,10424398107,1465,1459,1466,1459,5327
|
|
20240320,121800,10416606962,1460,1460,1460,1458,12475
|
|
20240320,121700,10398398427,1459,1458,1460,1450,6673
|
|
20240320,121600,10388678911,1459,1452,1467,1450,29929
|
|
20240320,121500,10345128128,1452,1450,1452,1450,32131
|
|
20240320,121400,10298499958,1450,1455,1455,1450,6412
|
|
20240320,121300,10289193685,1455,1452,1455,1451,9009
|
|
20240320,121200,10276114617,1460,1455,1460,1451,1919
|
|
20240320,121100,10273321715,1454,1455,1460,1454,7017
|
|
20240320,121000,10263114250,1455,1464,1474,1455,23897
|
|
20240320,120900,10228209758,1464,1476,1476,1464,9838
|
|
20240320,120800,10213791493,1468,1476,1476,1468,7036
|
|
20240320,120700,10203455301,1476,1470,1476,1468,2439
|
|
20240320,120600,10199870804,1473,1474,1474,1470,3138
|
|
20240320,120500,10195252871,1474,1475,1484,1471,4571
|
|
20240320,120400,10188511942,1470,1468,1470,1466,2756
|
|
20240320,120300,10184464104,1467,1470,1470,1467,26785
|
|
20240320,120200,10145094956,1470,1470,1470,1469,9800
|
|
20240320,120100,10130689960,1470,1477,1477,1470,14716
|
|
20240320,120000,10108993739,1477,1477,1478,1476,2485
|
|
20240320,115900,10105322567,1477,1478,1480,1476,12512
|
|
20240320,115800,10086834344,1479,1483,1483,1477,15155
|
|
20240320,115700,10064401926,1483,1485,1485,1483,3910
|
|
20240320,115600,10058601541,1485,1483,1485,1481,18851
|
|
20240320,115500,10030626373,1483,1484,1492,1483,8928
|
|
20240320,115400,10017370155,1484,1488,1488,1482,8123
|
|
20240320,115300,10005318074,1493,1494,1494,1483,5647
|
|
20240320,115200,9996923892,1494,1489,1494,1485,16063
|
|
20240320,115100,9973041469,1487,1492,1495,1487,9534
|
|
20240320,115000,9958832248,1494,1503,1503,1488,15504
|
|
20240320,114900,9935717699,1495,1501,1518,1495,3774
|
|
20240320,114800,9930038153,1493,1501,1509,1493,23134
|
|
20240320,114700,9895425059,1501,1519,1519,1501,13436
|
|
20240320,114600,9875172385,1523,1511,1523,1511,6895
|
|
20240320,114500,9864709262,1511,1527,1527,1508,10553
|
|
20240320,114400,9848746330,1533,1534,1549,1526,38227
|
|
20240320,114300,9789954862,1532,1505,1540,1505,29019
|
|
20240320,114200,9745993382,1505,1508,1508,1502,9261
|
|
20240320,114100,9732059425,1508,1508,1508,1502,6424
|
|
20240320,114000,9722380495,1508,1501,1508,1501,18525
|
|
20240320,113900,9694451843,1501,1502,1508,1500,20754
|
|
20240320,113800,9663238683,1501,1519,1519,1500,10267
|
|
20240320,113700,9647775899,1508,1523,1531,1507,8497
|
|
20240320,113600,9634882463,1530,1539,1540,1522,9239
|
|
20240320,113500,9620745300,1534,1536,1542,1534,3834
|
|
20240320,113400,9614858355,1536,1546,1546,1536,2200
|
|
20240320,113300,9611468337,1546,1546,1548,1532,5106
|
|
20240320,113200,9603593412,1546,1550,1550,1546,11390
|
|
20240320,113100,9585959093,1550,1549,1552,1549,5050
|
|
20240320,113000,9578132802,1550,1537,1550,1537,17229
|
|
20240320,112900,9551510519,1537,1540,1541,1531,13833
|
|
20240320,112800,9530235485,1541,1540,1543,1540,1415
|
|
20240320,112700,9528055470,1540,1537,1540,1531,11224
|
|
20240320,112600,9510799377,1536,1515,1547,1515,17918
|
|
20240320,112500,9483304359,1519,1519,1523,1510,5616
|
|
20240320,112400,9474787937,1519,1518,1519,1513,1442
|
|
20240320,112300,9472602871,1519,1513,1519,1508,5509
|
|
20240320,112200,9464256384,1513,1512,1518,1508,5873
|
|
20240320,112100,9455372667,1505,1520,1526,1493,19957
|
|
20240320,112000,9425314490,1520,1534,1534,1520,3385
|
|
20240320,111900,9420152931,1534,1534,1534,1526,7354
|
|
20240320,111800,9408921031,1529,1533,1543,1529,4482
|
|
20240320,111700,9402050093,1543,1528,1550,1527,5811
|
|
20240320,111600,9393077818,1528,1545,1547,1528,8452
|
|
20240320,111500,9380040672,1545,1530,1545,1526,19116
|
|
20240320,111400,9350577896,1535,1535,1540,1526,15066
|
|
20240320,111300,9327402370,1540,1525,1540,1525,15827
|
|
20240320,111200,9303117058,1525,1510,1528,1509,10198
|
|
20240320,111100,9287606961,1514,1509,1514,1501,7762
|
|
20240320,111000,9275901175,1508,1506,1521,1502,13315
|
|
20240320,110900,9255846095,1512,1506,1523,1506,25390
|
|
20240320,110800,9217462429,1506,1491,1506,1491,11492
|
|
20240320,110700,9200247579,1492,1498,1500,1484,50146
|
|
20240320,110600,9125470941,1492,1515,1515,1492,16825
|
|
20240320,110500,9100153334,1515,1530,1530,1515,14196
|
|
20240320,110400,9078512554,1530,1534,1537,1530,14737
|
|
20240320,110300,9055938438,1534,1534,1539,1533,2753
|
|
20240320,110200,9051716252,1533,1533,1540,1533,1794
|
|
20240320,110100,9048965407,1540,1535,1541,1532,4760
|
|
20240320,110000,9041669286,1533,1536,1543,1533,1842
|
|
20240320,105900,9038841441,1547,1544,1549,1535,13227
|
|
20240320,105800,9018496529,1549,1538,1549,1537,5378
|
|
20240320,105700,9010218298,1538,1538,1539,1537,5351
|
|
20240320,105600,9001989842,1537,1537,1548,1536,3840
|
|
20240320,105500,8996069072,1535,1533,1539,1532,10627
|
|
20240320,105400,8979759238,1533,1540,1542,1533,31920
|
|
20240320,105300,8930686896,1540,1544,1547,1540,21397
|
|
20240320,105200,8897693527,1544,1550,1551,1544,7398
|
|
20240320,105100,8886238796,1550,1560,1560,1550,7716
|
|
20240320,105000,8874255199,1560,1561,1562,1560,15070
|
|
20240320,104900,8850737237,1561,1561,1562,1560,16029
|
|
20240320,104800,8825724485,1561,1555,1570,1555,22033
|
|
20240320,104700,8791224382,1560,1555,1561,1550,7063
|
|
20240320,104600,8780228558,1550,1542,1555,1541,12592
|
|
20240320,104500,8760720285,1541,1551,1551,1540,11459
|
|
20240320,104400,8743036102,1551,1548,1560,1545,15087
|
|
20240320,104300,8719630492,1549,1549,1552,1543,20022
|
|
20240320,104200,8688653363,1553,1567,1567,1534,41766
|
|
20240320,104100,8623897859,1559,1563,1577,1557,64350
|
|
20240320,104000,8523014760,1563,1541,1566,1534,37935
|
|
20240320,103900,8464440693,1536,1575,1577,1534,32712
|
|
20240320,103800,8413208934,1571,1585,1585,1571,11642
|
|
20240320,103700,8394807671,1582,1573,1590,1572,62399
|
|
20240320,103600,8296054710,1573,1578,1580,1573,11614
|
|
20240320,103500,8277743980,1578,1577,1585,1576,16878
|
|
20240320,103400,8251096304,1577,1582,1588,1573,33003
|
|
20240320,103300,8198931383,1582,1589,1590,1580,16210
|
|
20240320,103200,8173186767,1583,1585,1590,1573,33574
|
|
20240320,103100,8120071163,1582,1578,1592,1577,32539
|
|
20240320,103000,8068412877,1583,1590,1592,1570,22849
|
|
20240320,102900,8032246840,1592,1594,1597,1590,48078
|
|
20240320,102800,7955632537,1594,1599,1599,1585,82516
|
|
20240320,102700,7824151652,1599,1552,1599,1552,70558
|
|
20240320,102600,7712897375,1552,1549,1559,1541,7459
|
|
20240320,102500,7701356336,1547,1538,1549,1530,17830
|
|
20240320,102400,7673916760,1538,1564,1564,1536,18406
|
|
20240320,102300,7645393073,1563,1583,1583,1563,100888
|
|
20240320,102200,7486692415,1574,1583,1589,1570,54896
|
|
20240320,102100,7399742008,1583,1574,1593,1561,96600
|
|
20240320,102000,7246903630,1575,1555,1576,1553,22994
|
|
20240320,101900,7210892364,1555,1576,1577,1552,40725
|
|
20240320,101800,7146976734,1577,1580,1590,1570,156747
|
|
20240320,101700,6899107953,1577,1542,1580,1541,92168
|
|
20240320,101600,6755137224,1543,1523,1543,1521,20264
|
|
20240320,101500,6724142323,1523,1537,1537,1523,23327
|
|
20240320,101400,6688457672,1536,1549,1550,1534,39007
|
|
20240320,101300,6628322619,1550,1520,1550,1519,57200
|
|
20240320,101200,6540365147,1513,1500,1520,1500,24619
|
|
20240320,101100,6503131169,1500,1500,1501,1500,2326
|
|
20240320,101000,6499640881,1501,1504,1504,1500,7486
|
|
20240320,100900,6488407098,1504,1500,1507,1499,4741
|
|
20240320,100800,6481277735,1500,1508,1508,1497,4963
|
|
20240320,100700,6473805906,1494,1500,1520,1492,24101
|
|
20240320,100600,6437387296,1500,1493,1500,1482,7493
|
|
20240320,100500,6426194745,1482,1480,1493,1480,8718
|
|
20240320,100400,6413246032,1479,1480,1487,1477,11758
|
|
20240320,100300,6395851639,1481,1487,1487,1481,2655
|
|
20240320,100200,6391913699,1484,1492,1493,1484,3527
|
|
20240320,100100,6386665187,1492,1488,1492,1488,2175
|
|
20240320,100000,6383427287,1488,1489,1489,1488,5073
|
|
20240320,095900,6375878488,1489,1487,1495,1487,9464
|
|
20240320,095800,6361782379,1480,1507,1507,1480,18290
|
|
20240320,095700,6334477631,1505,1512,1514,1500,21820
|
|
20240320,095600,6301612072,1513,1499,1520,1496,33562
|
|
20240320,095500,6250902487,1496,1496,1508,1492,22310
|
|
20240320,095400,6217481729,1493,1480,1500,1477,9863
|
|
20240320,095300,6202781639,1480,1480,1483,1475,6527
|
|
20240320,095200,6193140930,1484,1473,1485,1473,5530
|
|
20240320,095100,6184972211,1473,1496,1496,1470,31622
|
|
20240320,095000,6138013957,1495,1511,1520,1495,56274
|
|
20240320,094900,6052715012,1520,1487,1520,1477,62836
|
|
20240320,094800,5958594407,1480,1470,1487,1462,13029
|
|
20240320,094700,5939390886,1470,1466,1470,1458,9810
|
|
20240320,094600,5925029727,1466,1468,1468,1458,9798
|
|
20240320,094500,5910689457,1465,1455,1477,1451,10193
|
|
20240320,094400,5895725933,1454,1456,1456,1449,81824
|
|
20240320,094300,5777011812,1456,1476,1479,1453,43384
|
|
20240320,094200,5713417122,1477,1491,1491,1477,12346
|
|
20240320,094100,5695100885,1484,1481,1498,1477,20806
|
|
20240320,094000,5664264112,1481,1474,1483,1474,44168
|
|
20240320,093900,5598910689,1478,1504,1504,1465,67143
|
|
20240320,093800,5499388939,1505,1519,1519,1504,44384
|
|
20240320,093700,5432241999,1519,1523,1528,1519,30047
|
|
20240320,093600,5386541192,1528,1532,1534,1522,28912
|
|
20240320,093500,5342362314,1532,1540,1543,1527,23800
|
|
20240320,093400,5305837497,1543,1527,1543,1521,32335
|
|
20240320,093300,5256352536,1527,1520,1541,1516,51398
|
|
20240320,093200,5177997765,1517,1532,1532,1517,49319
|
|
20240320,093100,5102754055,1536,1545,1545,1530,38875
|
|
20240320,093000,5042953611,1545,1551,1557,1545,44174
|
|
20240320,092900,4974604067,1551,1573,1574,1548,42832
|
|
20240320,092800,4907845215,1573,1554,1573,1553,31613
|
|
20240320,092700,4858525278,1554,1555,1570,1548,50288
|
|
20240320,092600,4780376905,1555,1548,1563,1546,40462
|
|
20240320,092500,4717526902,1548,1540,1556,1534,75406
|
|
20240320,092400,4601067192,1534,1570,1570,1527,87391
|
|
20240320,092300,4465452958,1570,1594,1595,1570,118792
|
|
20240320,092200,4277840559,1595,1586,1608,1581,83228
|
|
20240320,092100,4144922847,1586,1600,1608,1574,166661
|
|
20240320,092000,3879978005,1608,1581,1620,1580,345360
|
|
20240320,091900,3327312072,1581,1589,1591,1576,146569
|
|
20240320,091800,3095055872,1589,1552,1590,1550,146514
|
|
20240320,091700,2864542402,1559,1536,1560,1533,77110
|
|
20240320,091600,2745286622,1536,1557,1561,1520,104279
|
|
20240320,091500,2584847314,1559,1554,1573,1534,101029
|
|
20240320,091400,2427456441,1553,1562,1572,1504,151790
|
|
20240320,091300,2194612866,1567,1581,1589,1562,363581
|
|
20240320,091200,1619891465,1581,1504,1585,1504,254663
|
|
20240320,091100,1226173488,1506,1485,1519,1479,343664
|
|
20240320,091000,710731998,1484,1484,1484,1484,0
|
|
20240320,090900,710731998,1484,1420,1484,1419,87360
|
|
20240320,090800,584557708,1417,1404,1420,1404,114356
|
|
20240320,090700,423108407,1400,1405,1412,1395,45627
|
|
20240320,090600,359128657,1405,1393,1405,1386,43594
|
|
20240320,090500,298272296,1400,1386,1401,1355,54177
|
|
20240320,090400,223190752,1386,1348,1390,1334,49450
|
|
20240320,090300,155491613,1348,1323,1350,1321,12519
|
|
20240320,090200,138821755,1325,1314,1329,1314,17831
|
|
20240320,090100,115307877,1320,1320,1323,1311,22802
|
|
20240320,090000,85272950,1320,1350,1350,1315,62452
|