587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184400,1562214279,1400,1400,1400,1400,17259
|
|
20240322,184300,1562214279,1400,1400,1400,1400,0
|
|
20240322,184200,1562214279,1400,1400,1400,1400,0
|
|
20240322,184100,1562214279,1400,1400,1400,1400,0
|
|
20240322,184000,1562214279,1400,1400,1400,1400,0
|
|
20240322,183900,1562214279,1400,1400,1400,1400,0
|
|
20240322,183800,1562214279,1400,1400,1400,1400,0
|
|
20240322,183700,1562214279,1400,1400,1400,1400,0
|
|
20240322,183600,1562214279,1400,1400,1400,1400,0
|
|
20240322,183500,1562214279,1400,1400,1400,1400,0
|
|
20240322,183400,1562214279,1400,1400,1400,1400,0
|
|
20240322,183300,1562214279,1400,1400,1400,1400,0
|
|
20240322,183200,1562214279,1400,1400,1400,1400,0
|
|
20240322,183100,1562214279,1400,1400,1400,1400,0
|
|
20240322,183000,1562214279,1400,1400,1400,1400,0
|
|
20240322,182900,1562214279,1400,1400,1400,1400,0
|
|
20240322,182800,1562214279,1400,1400,1400,1400,0
|
|
20240322,182700,1562214279,1400,1400,1400,1400,0
|
|
20240322,182600,1562214279,1400,1400,1400,1400,0
|
|
20240322,182500,1562214279,1400,1400,1400,1400,0
|
|
20240322,182400,1562214279,1400,1400,1400,1400,0
|
|
20240322,182300,1562214279,1400,1400,1400,1400,0
|
|
20240322,182200,1562214279,1400,1400,1400,1400,0
|
|
20240322,182100,1562214279,1400,1400,1400,1400,0
|
|
20240322,182000,1562214279,1400,1400,1400,1400,0
|
|
20240322,181900,1562214279,1400,1400,1400,1400,0
|
|
20240322,181800,1562214279,1400,1400,1400,1400,0
|
|
20240322,181700,1562214279,1400,1400,1400,1400,0
|
|
20240322,181600,1562214279,1400,1400,1400,1400,0
|
|
20240322,181500,1562214279,1400,1400,1400,1400,0
|
|
20240322,181400,1562214279,1400,1400,1400,1400,17259
|
|
20240322,181300,1562214279,1400,1400,1400,1400,0
|
|
20240322,181200,1562214279,1400,1400,1400,1400,0
|
|
20240322,181100,1562214279,1400,1400,1400,1400,0
|
|
20240322,181000,1562214279,1400,1400,1400,1400,0
|
|
20240322,180900,1562214279,1400,1400,1400,1400,0
|
|
20240322,180800,1562214279,1400,1400,1400,1400,0
|
|
20240322,180700,1562214279,1400,1400,1400,1400,0
|
|
20240322,180600,1562214279,1400,1400,1400,1400,0
|
|
20240322,180500,1562214279,1400,1400,1400,1400,0
|
|
20240322,180400,1562214279,1400,1400,1400,1400,0
|
|
20240322,180300,1562214279,1400,1400,1400,1400,0
|
|
20240322,180200,1562214279,1400,1400,1400,1400,0
|
|
20240322,180100,1562214279,1400,1400,1400,1400,0
|
|
20240322,180000,1562214279,1400,1400,1400,1400,0
|
|
20240322,175900,1562214279,1400,1400,1400,1400,0
|
|
20240322,175800,1562214279,1400,1400,1400,1400,0
|
|
20240322,175700,1562214279,1400,1400,1400,1400,0
|
|
20240322,175600,1562214279,1400,1400,1400,1400,0
|
|
20240322,175500,1562214279,1400,1400,1400,1400,0
|
|
20240322,175400,1562214279,1400,1400,1400,1400,0
|
|
20240322,175300,1562214279,1400,1400,1400,1400,0
|
|
20240322,175200,1562214279,1400,1400,1400,1400,0
|
|
20240322,175100,1562214279,1400,1400,1400,1400,0
|
|
20240322,175000,1562214279,1400,1400,1400,1400,0
|
|
20240322,174900,1562214279,1400,1400,1400,1400,0
|
|
20240322,174800,1562214279,1400,1400,1400,1400,0
|
|
20240322,174700,1562214279,1400,1400,1400,1400,0
|
|
20240322,174600,1562214279,1400,1400,1400,1400,0
|
|
20240322,174500,1562214279,1400,1400,1400,1400,0
|
|
20240322,174400,1562214279,1400,1400,1400,1400,17259
|
|
20240322,174300,1562214279,1400,1400,1400,1400,0
|
|
20240322,174200,1562214279,1400,1400,1400,1400,0
|
|
20240322,174100,1562214279,1400,1400,1400,1400,0
|
|
20240322,174000,1562214279,1400,1400,1400,1400,0
|
|
20240322,173900,1562214279,1400,1400,1400,1400,0
|
|
20240322,173800,1562214279,1400,1400,1400,1400,0
|
|
20240322,173700,1562214279,1400,1400,1400,1400,0
|
|
20240322,173600,1562214279,1400,1400,1400,1400,0
|
|
20240322,173500,1562214279,1400,1400,1400,1400,0
|
|
20240322,173400,1562214279,1400,1400,1400,1400,0
|
|
20240322,173300,1562214279,1400,1400,1400,1400,0
|
|
20240322,173200,1562214279,1400,1400,1400,1400,0
|
|
20240322,173100,1562214279,1400,1400,1400,1400,0
|
|
20240322,173000,1562214279,1400,1400,1400,1400,0
|
|
20240322,172900,1562214279,1400,1400,1400,1400,0
|
|
20240322,172800,1562214279,1400,1400,1400,1400,0
|
|
20240322,172700,1562214279,1400,1400,1400,1400,0
|
|
20240322,172600,1562214279,1400,1400,1400,1400,0
|
|
20240322,172500,1562214279,1400,1400,1400,1400,0
|
|
20240322,172400,1562214279,1400,1400,1400,1400,0
|
|
20240322,172300,1562214279,1400,1400,1400,1400,0
|
|
20240322,172200,1562214279,1400,1400,1400,1400,0
|
|
20240322,172100,1562214279,1400,1400,1400,1400,0
|
|
20240322,172000,1562214279,1400,1400,1400,1400,0
|
|
20240322,171900,1562214279,1400,1400,1400,1400,0
|
|
20240322,171800,1562214279,1400,1400,1400,1400,0
|
|
20240322,171700,1562214279,1400,1400,1400,1400,0
|
|
20240322,171600,1562214279,1400,1400,1400,1400,0
|
|
20240322,171500,1562214279,1400,1400,1400,1400,0
|
|
20240322,171400,1562214279,1400,1400,1400,1400,17259
|
|
20240322,171300,1562214279,1400,1400,1400,1400,0
|
|
20240322,171200,1562214279,1400,1400,1400,1400,0
|
|
20240322,171100,1562214279,1400,1400,1400,1400,0
|
|
20240322,171000,1562214279,1400,1400,1400,1400,0
|
|
20240322,170900,1562214279,1400,1400,1400,1400,0
|
|
20240322,170800,1562214279,1400,1400,1400,1400,0
|
|
20240322,170700,1562214279,1400,1400,1400,1400,0
|
|
20240322,170600,1562214279,1400,1400,1400,1400,0
|
|
20240322,170500,1562214279,1400,1400,1400,1400,0
|
|
20240322,170400,1562214279,1400,1400,1400,1400,0
|
|
20240322,170300,1562214279,1400,1400,1400,1400,0
|
|
20240322,170200,1562214279,1400,1400,1400,1400,0
|
|
20240322,170100,1562214279,1400,1400,1400,1400,0
|
|
20240322,170000,1562214279,1400,1400,1400,1400,0
|
|
20240322,165900,1562214279,1400,1400,1400,1400,0
|
|
20240322,165800,1562214279,1400,1400,1400,1400,0
|
|
20240322,165700,1562214279,1400,1400,1400,1400,0
|
|
20240322,165600,1562214279,1400,1400,1400,1400,0
|
|
20240322,165500,1562214279,1400,1400,1400,1400,0
|
|
20240322,165400,1562214279,1400,1400,1400,1400,0
|
|
20240322,165300,1562214279,1400,1400,1400,1400,0
|
|
20240322,165200,1562214279,1400,1400,1400,1400,0
|
|
20240322,165100,1562214279,1400,1400,1400,1400,0
|
|
20240322,165000,1562214279,1400,1400,1400,1400,0
|
|
20240322,164900,1562214279,1400,1400,1400,1400,0
|
|
20240322,164800,1562214279,1400,1400,1400,1400,0
|
|
20240322,164700,1562214279,1400,1400,1400,1400,0
|
|
20240322,164600,1562214279,1400,1400,1400,1400,0
|
|
20240322,164500,1562214279,1400,1400,1400,1400,0
|
|
20240322,164400,1562214279,1400,1400,1400,1400,17259
|
|
20240322,164300,1562214279,1400,1400,1400,1400,0
|
|
20240322,164200,1562214279,1400,1400,1400,1400,0
|
|
20240322,164100,1562214279,1400,1400,1400,1400,0
|
|
20240322,164000,1562214279,1400,1400,1400,1400,0
|
|
20240322,163900,1562214279,1400,1400,1400,1400,0
|
|
20240322,163800,1562214279,1400,1400,1400,1400,0
|
|
20240322,163700,1562214279,1400,1400,1400,1400,0
|
|
20240322,163600,1562214279,1400,1400,1400,1400,0
|
|
20240322,163500,1562214279,1400,1400,1400,1400,0
|
|
20240322,163400,1562214279,1400,1400,1400,1400,0
|
|
20240322,163300,1562214279,1400,1400,1400,1400,0
|
|
20240322,163200,1562214279,1400,1400,1400,1400,0
|
|
20240322,163100,1562214279,1400,1400,1400,1400,0
|
|
20240322,163000,1562214279,1400,1400,1400,1400,0
|
|
20240322,162900,1562214279,1400,1400,1400,1400,0
|
|
20240322,162800,1562214279,1400,1400,1400,1400,0
|
|
20240322,162700,1562214279,1400,1400,1400,1400,0
|
|
20240322,162600,1562214279,1400,1400,1400,1400,0
|
|
20240322,162500,1562214279,1400,1400,1400,1400,0
|
|
20240322,162400,1562214279,1400,1400,1400,1400,0
|
|
20240322,162300,1562214279,1400,1400,1400,1400,0
|
|
20240322,162200,1562214279,1400,1400,1400,1400,0
|
|
20240322,162100,1562214279,1400,1400,1400,1400,0
|
|
20240322,162000,1562214279,1400,1400,1400,1400,0
|
|
20240322,161900,1562214279,1400,1400,1400,1400,0
|
|
20240322,161800,1562214279,1400,1400,1400,1400,0
|
|
20240322,161700,1562214279,1400,1400,1400,1400,0
|
|
20240322,161600,1562214279,1400,1400,1400,1400,0
|
|
20240322,161500,1562214279,1400,1400,1400,1400,0
|
|
20240322,161400,1562214279,1400,1400,1400,1400,17259
|
|
20240322,161300,1562214279,1400,1400,1400,1400,0
|
|
20240322,161200,1562214279,1400,1400,1400,1400,0
|
|
20240322,161100,1562214279,1400,1400,1400,1400,0
|
|
20240322,161000,1562214279,1400,1400,1400,1400,0
|
|
20240322,160900,1562214279,1400,1400,1400,1400,0
|
|
20240322,160800,1562214279,1400,1400,1400,1400,0
|
|
20240322,160700,1562214279,1400,1400,1400,1400,0
|
|
20240322,160600,1562214279,1400,1400,1400,1400,0
|
|
20240322,160500,1562214279,1400,1400,1400,1400,0
|
|
20240322,160400,1562214279,1400,1400,1400,1400,0
|
|
20240322,160300,1562214279,1400,1400,1400,1400,0
|
|
20240322,160200,1562214279,1400,1400,1400,1400,0
|
|
20240322,160100,1562214279,1400,1400,1400,1400,0
|
|
20240322,160000,1562214279,1400,1400,1400,1400,0
|
|
20240322,155900,1562214279,1400,1400,1400,1400,0
|
|
20240322,155800,1562214279,1400,1400,1400,1400,0
|
|
20240322,155700,1562214279,1400,1400,1400,1400,0
|
|
20240322,155600,1562214279,1400,1400,1400,1400,0
|
|
20240322,155500,1562214279,1400,1400,1400,1400,0
|
|
20240322,155400,1562214279,1400,1400,1400,1400,0
|
|
20240322,155300,1562214279,1400,1400,1400,1400,0
|
|
20240322,155200,1562214279,1400,1400,1400,1400,0
|
|
20240322,155100,1562214279,1400,1400,1400,1400,0
|
|
20240322,155000,1562214279,1400,1400,1400,1400,0
|
|
20240322,154900,1562214279,1400,1400,1400,1400,0
|
|
20240322,154800,1562214279,1400,1400,1400,1400,0
|
|
20240322,154700,1562214279,1400,1400,1400,1400,0
|
|
20240322,154600,1562214279,1400,1400,1400,1400,0
|
|
20240322,154500,1562214279,1400,1400,1400,1400,0
|
|
20240322,154400,1562214279,1400,1400,1400,1400,17259
|
|
20240322,154300,1562214279,1400,1400,1400,1400,0
|
|
20240322,154200,1562214279,1400,1400,1400,1400,0
|
|
20240322,154100,1562214279,1400,1400,1400,1400,0
|
|
20240322,154000,1562214279,1400,1400,1400,1400,0
|
|
20240322,153900,1562214279,1400,1400,1400,1400,0
|
|
20240322,153800,1562214279,1400,1400,1400,1400,0
|
|
20240322,153700,1562214279,1400,1400,1400,1400,0
|
|
20240322,153600,1562214279,1400,1400,1400,1400,0
|
|
20240322,153500,1562214279,1400,1400,1400,1400,0
|
|
20240322,153400,1562214279,1400,1400,1400,1400,0
|
|
20240322,153300,1562214279,1400,1400,1400,1400,0
|
|
20240322,153200,1562214279,1400,1400,1400,1400,0
|
|
20240322,153100,1562214279,1400,1400,1400,1400,0
|
|
20240322,153000,1562214279,1400,1400,1400,1400,17259
|
|
20240322,152900,1538051679,1385,1385,1385,1385,0
|
|
20240322,152800,1538051679,1385,1385,1385,1385,0
|
|
20240322,152700,1538051679,1385,1385,1385,1385,0
|
|
20240322,152600,1538051679,1385,1385,1385,1385,0
|
|
20240322,152500,1538051679,1385,1385,1385,1385,0
|
|
20240322,152400,1538051679,1385,1385,1385,1385,0
|
|
20240322,152300,1538051679,1385,1385,1385,1385,0
|
|
20240322,152200,1538051679,1385,1385,1385,1385,0
|
|
20240322,152100,1538051679,1385,1385,1385,1385,0
|
|
20240322,152000,1538051679,1385,1385,1385,1385,0
|
|
20240322,151900,1538051679,1385,1384,1388,1384,3255
|
|
20240322,151800,1533540430,1384,1380,1388,1380,2188
|
|
20240322,151700,1530513520,1374,1373,1380,1373,1290
|
|
20240322,151600,1528735035,1379,1377,1379,1373,5856
|
|
20240322,151500,1520662814,1377,1374,1377,1374,1034
|
|
20240322,151400,1519240992,1373,1374,1374,1373,376
|
|
20240322,151300,1518724742,1373,1368,1373,1368,464
|
|
20240322,151200,1518087890,1367,1365,1367,1365,16
|
|
20240322,151100,1518066048,1365,1365,1365,1364,1417
|
|
20240322,151000,1516132343,1364,1365,1365,1364,837
|
|
20240322,150900,1514990601,1364,1364,1364,1364,303
|
|
20240322,150800,1514577309,1364,1360,1364,1358,3053
|
|
20240322,150700,1510420984,1360,1360,1360,1360,1501
|
|
20240322,150600,1508379624,1361,1360,1361,1360,2201
|
|
20240322,150500,1505386063,1361,1362,1362,1351,58
|
|
20240322,150400,1505307357,1362,1356,1362,1351,1337
|
|
20240322,150300,1503491095,1356,1351,1356,1350,2356
|
|
20240322,150200,1500310066,1356,1350,1356,1350,2
|
|
20240322,150100,1500307360,1350,1351,1351,1350,768
|
|
20240322,150000,1499270549,1350,1352,1352,1350,82
|
|
20240322,145900,1499159818,1356,1356,1356,1356,10
|
|
20240322,145800,1499146258,1357,1358,1358,1357,883
|
|
20240322,145700,1497947146,1347,1342,1347,1342,473
|
|
20240322,145600,1497310429,1341,1342,1342,1341,165
|
|
20240322,145500,1497089064,1341,1340,1341,1340,1419
|
|
20240322,145400,1495187375,1340,1341,1341,1340,2111
|
|
20240322,145300,1492357765,1340,1347,1347,1340,1722
|
|
20240322,145200,1490049482,1340,1350,1350,1340,11032
|
|
20240322,145100,1475234831,1349,1355,1358,1349,6814
|
|
20240322,145000,1466041378,1351,1349,1351,1349,4
|
|
20240322,144900,1466035980,1349,1363,1365,1348,16873
|
|
20240322,144800,1443209603,1366,1366,1366,1366,1291
|
|
20240322,144700,1441446097,1366,1359,1366,1357,1019
|
|
20240322,144600,1440062781,1366,1366,1366,1366,102
|
|
20240322,144500,1439923449,1359,1359,1359,1359,396
|
|
20240322,144400,1439385285,1359,1359,1359,1359,201
|
|
20240322,144300,1439112126,1359,1362,1362,1359,688
|
|
20240322,144200,1438176555,1366,1360,1366,1360,599
|
|
20240322,144100,1437361503,1360,1360,1360,1360,180
|
|
20240322,144000,1437116703,1360,1355,1360,1355,2193
|
|
20240322,143900,1434144903,1360,1355,1360,1355,222
|
|
20240322,143800,1433843643,1356,1358,1358,1355,3842
|
|
20240322,143700,1428634143,1359,1361,1361,1359,3270
|
|
20240322,143600,1424186879,1362,1362,1362,1362,810
|
|
20240322,143500,1423083659,1363,1363,1363,1363,52
|
|
20240322,143400,1423012783,1365,1365,1365,1365,1029
|
|
20240322,143300,1421608198,1366,1366,1366,1366,0
|
|
20240322,143200,1421608198,1366,1366,1366,1366,100
|
|
20240322,143100,1421471598,1366,1361,1366,1360,319
|
|
20240322,143000,1421037730,1360,1365,1366,1360,2351
|
|
20240322,142900,1417833806,1366,1373,1373,1366,3728
|
|
20240322,142800,1412728837,1373,1372,1373,1370,3723
|
|
20240322,142700,1407626094,1372,1373,1373,1372,1097
|
|
20240322,142600,1406120518,1373,1373,1373,1373,84
|
|
20240322,142500,1406005186,1373,1373,1373,1373,0
|
|
20240322,142400,1406005186,1373,1373,1373,1373,41
|
|
20240322,142300,1405948893,1373,1373,1373,1373,131
|
|
20240322,142200,1405769030,1372,1379,1379,1372,581
|
|
20240322,142100,1404969140,1372,1372,1372,1372,0
|
|
20240322,142000,1404969140,1372,1377,1377,1372,5559
|
|
20240322,141900,1397328041,1377,1377,1377,1376,1423
|
|
20240322,141800,1395368723,1377,1378,1378,1377,2164
|
|
20240322,141700,1392388459,1378,1378,1378,1378,362
|
|
20240322,141600,1391889623,1378,1378,1378,1378,61
|
|
20240322,141500,1391805565,1378,1378,1378,1378,238
|
|
20240322,141400,1391477601,1377,1378,1378,1377,443
|
|
20240322,141300,1390867163,1378,1378,1378,1378,0
|
|
20240322,141200,1390867163,1378,1377,1378,1377,55
|
|
20240322,141100,1390791378,1377,1377,1377,1377,129
|
|
20240322,141000,1390613745,1377,1378,1378,1377,151
|
|
20240322,140900,1390405767,1378,1379,1379,1378,724
|
|
20240322,140800,1389407621,1379,1379,1379,1379,72
|
|
20240322,140700,1389308333,1378,1379,1379,1378,349
|
|
20240322,140600,1388827067,1379,1380,1380,1379,1962
|
|
20240322,140500,1386120507,1380,1380,1380,1380,81
|
|
20240322,140400,1386008727,1380,1382,1382,1380,2496
|
|
20240322,140300,1382563507,1382,1382,1382,1382,113
|
|
20240322,140200,1382407341,1382,1382,1382,1382,61
|
|
20240322,140100,1382323039,1382,1382,1382,1382,544
|
|
20240322,140000,1381571231,1382,1382,1382,1382,917
|
|
20240322,135900,1380303937,1387,1387,1387,1383,2014
|
|
20240322,135800,1377510559,1382,1382,1382,1382,0
|
|
20240322,135700,1377510559,1382,1382,1382,1382,1888
|
|
20240322,135600,1374901343,1382,1382,1382,1382,0
|
|
20240322,135500,1374901343,1382,1382,1382,1382,1362
|
|
20240322,135400,1373019059,1381,1381,1381,1381,1004
|
|
20240322,135300,1371632535,1381,1387,1387,1381,89
|
|
20240322,135200,1371509398,1387,1387,1387,1387,1
|
|
20240322,135100,1371508011,1380,1380,1380,1380,565
|
|
20240322,135000,1370728311,1380,1380,1380,1380,102
|
|
20240322,134900,1370587551,1380,1380,1380,1380,2464
|
|
20240322,134800,1367187231,1380,1387,1387,1380,2085
|
|
20240322,134700,1364305927,1384,1384,1384,1384,0
|
|
20240322,134600,1364305927,1384,1384,1384,1384,0
|
|
20240322,134500,1364305927,1384,1384,1384,1384,84
|
|
20240322,134400,1364189671,1384,1384,1384,1384,1908
|
|
20240322,134300,1361548999,1389,1389,1389,1389,0
|
|
20240322,134200,1361548999,1389,1381,1389,1381,1103
|
|
20240322,134100,1360024788,1381,1382,1382,1381,321
|
|
20240322,134000,1359581467,1382,1383,1383,1382,1668
|
|
20240322,133900,1357274928,1383,1384,1384,1383,1073
|
|
20240322,133800,1355790185,1384,1385,1385,1384,2828
|
|
20240322,133700,1351876019,1385,1390,1390,1385,161
|
|
20240322,133600,1351652531,1390,1390,1390,1390,22
|
|
20240322,133500,1351621951,1392,1391,1392,1391,1000
|
|
20240322,133400,1350229971,1392,1384,1392,1384,121
|
|
20240322,133300,1350062427,1392,1392,1392,1392,7
|
|
20240322,133200,1350052683,1392,1392,1392,1392,181
|
|
20240322,133100,1349800731,1383,1385,1385,1383,3000
|
|
20240322,133000,1345648643,1385,1385,1385,1385,346
|
|
20240322,132900,1345169433,1385,1385,1385,1385,141
|
|
20240322,132800,1344974148,1385,1386,1386,1385,5622
|
|
20240322,132700,1337186493,1386,1388,1388,1386,5653
|
|
20240322,132600,1329346116,1393,1386,1393,1386,8840
|
|
20240322,132500,1317092574,1387,1387,1387,1387,1977
|
|
20240322,132400,1314350475,1387,1388,1388,1387,1000
|
|
20240322,132300,1312962899,1388,1388,1388,1388,630
|
|
20240322,132200,1312088459,1388,1395,1395,1388,112
|
|
20240322,132100,1311932919,1395,1395,1395,1395,1
|
|
20240322,132000,1311931524,1387,1393,1393,1386,5100
|
|
20240322,131900,1304852228,1393,1396,1396,1393,132
|
|
20240322,131800,1304668349,1396,1393,1396,1393,3441
|
|
20240322,131700,1299869213,1396,1396,1396,1396,386
|
|
20240322,131600,1299330357,1393,1393,1393,1393,671
|
|
20240322,131500,1298395654,1393,1393,1393,1393,824
|
|
20240322,131400,1297247822,1396,1396,1396,1396,372
|
|
20240322,131300,1296728510,1393,1393,1393,1393,212
|
|
20240322,131200,1296433194,1393,1390,1393,1390,101
|
|
20240322,131100,1296292801,1390,1390,1390,1390,17
|
|
20240322,131000,1296269171,1390,1390,1390,1390,1000
|
|
20240322,130900,1294879171,1393,1393,1393,1390,195
|
|
20240322,130800,1294608094,1390,1390,1390,1390,38
|
|
20240322,130700,1294555274,1390,1390,1390,1390,57
|
|
20240322,130600,1294476044,1393,1393,1393,1393,0
|
|
20240322,130500,1294476044,1393,1393,1393,1393,0
|
|
20240322,130400,1294476044,1393,1393,1393,1393,9
|
|
20240322,130300,1294463507,1394,1389,1394,1388,57
|
|
20240322,130200,1294384374,1394,1394,1394,1394,0
|
|
20240322,130100,1294384374,1394,1390,1394,1390,39
|
|
20240322,130000,1294330160,1390,1390,1390,1390,2726
|
|
20240322,125900,1290541020,1390,1390,1390,1390,1
|
|
20240322,125800,1290539630,1396,1389,1396,1389,282
|
|
20240322,125700,1290147232,1389,1389,1389,1389,491
|
|
20240322,125600,1289465233,1388,1388,1388,1388,0
|
|
20240322,125500,1289465233,1388,1388,1388,1388,0
|
|
20240322,125400,1289465233,1388,1388,1388,1388,0
|
|
20240322,125300,1289465233,1388,1388,1388,1388,364
|
|
20240322,125200,1288960001,1388,1388,1388,1388,40
|
|
20240322,125100,1288904481,1388,1390,1390,1388,2222
|
|
20240322,125000,1285819905,1390,1388,1390,1388,182
|
|
20240322,124900,1285566957,1390,1386,1390,1386,392
|
|
20240322,124800,1285022305,1385,1385,1385,1385,0
|
|
20240322,124700,1285022305,1385,1385,1385,1385,67
|
|
20240322,124600,1284929510,1385,1385,1385,1385,99
|
|
20240322,124500,1284792395,1385,1385,1385,1385,2
|
|
20240322,124400,1284789625,1390,1390,1390,1390,512
|
|
20240322,124300,1284077945,1388,1390,1390,1388,1554
|
|
20240322,124200,1281919739,1390,1392,1392,1390,7167
|
|
20240322,124100,1271947969,1392,1393,1393,1392,2085
|
|
20240322,124000,1269044070,1393,1393,1394,1393,1154
|
|
20240322,123900,1267436309,1394,1395,1395,1394,1536
|
|
20240322,123800,1265295114,1395,1395,1395,1395,266
|
|
20240322,123700,1264924044,1398,1394,1398,1394,602
|
|
20240322,123600,1264084448,1394,1394,1394,1394,1
|
|
20240322,123500,1264083054,1398,1398,1398,1398,80
|
|
20240322,123400,1263971214,1398,1398,1398,1398,11
|
|
20240322,123300,1263955836,1398,1398,1398,1398,8
|
|
20240322,123200,1263944652,1399,1399,1399,1399,737
|
|
20240322,123100,1262913589,1393,1393,1393,1393,1
|
|
20240322,123000,1262912196,1393,1400,1400,1393,430
|
|
20240322,122900,1262312926,1400,1400,1400,1400,10
|
|
20240322,122800,1262298926,1393,1394,1394,1392,2092
|
|
20240322,122700,1259384950,1394,1396,1396,1394,2000
|
|
20240322,122600,1256596948,1400,1394,1405,1394,6000
|
|
20240322,122500,1248205976,1395,1400,1405,1395,6143
|
|
20240322,122400,1239613183,1400,1394,1400,1394,1347
|
|
20240322,122300,1237731336,1396,1397,1397,1396,271
|
|
20240322,122200,1237352753,1397,1394,1397,1394,500
|
|
20240322,122100,1236655567,1391,1389,1391,1389,1650
|
|
20240322,122000,1234362417,1385,1386,1387,1385,8042
|
|
20240322,121900,1223218471,1384,1386,1386,1384,1045
|
|
20240322,121800,1221771101,1383,1383,1383,1383,600
|
|
20240322,121700,1220941301,1381,1381,1381,1381,0
|
|
20240322,121600,1220941301,1381,1381,1381,1381,204
|
|
20240322,121500,1220659577,1387,1386,1387,1386,300
|
|
20240322,121400,1220243513,1387,1387,1387,1387,3
|
|
20240322,121300,1220239352,1381,1382,1382,1381,1062
|
|
20240322,121200,1218772608,1382,1383,1383,1382,57
|
|
20240322,121100,1218693794,1385,1387,1387,1385,1469
|
|
20240322,121000,1216657745,1387,1387,1387,1387,517
|
|
20240322,120900,1215940666,1386,1388,1388,1386,1658
|
|
20240322,120800,1213640931,1386,1386,1386,1386,0
|
|
20240322,120700,1213640931,1386,1386,1386,1386,316
|
|
20240322,120600,1213202955,1386,1390,1390,1386,20
|
|
20240322,120500,1213175222,1390,1391,1391,1390,58
|
|
20240322,120400,1213094594,1391,1391,1391,1390,23
|
|
20240322,120300,1213062602,1392,1392,1392,1392,0
|
|
20240322,120200,1213062602,1392,1391,1392,1381,3959
|
|
20240322,120100,1207553889,1391,1385,1391,1380,1021
|
|
20240322,120000,1206139742,1380,1380,1380,1379,575
|
|
20240322,115900,1205346392,1380,1378,1380,1375,4935
|
|
20240322,115800,1198559534,1378,1380,1380,1378,4536
|
|
20240322,115700,1192304072,1381,1389,1389,1381,7170
|
|
20240322,115600,1182361535,1390,1392,1392,1390,3350
|
|
20240322,115500,1177700314,1393,1395,1395,1393,2427
|
|
20240322,115400,1174317115,1397,1397,1397,1395,395
|
|
20240322,115300,1173765650,1395,1395,1395,1395,26
|
|
20240322,115200,1173729380,1397,1397,1397,1397,20
|
|
20240322,115100,1173701440,1395,1397,1397,1395,2345
|
|
20240322,115000,1170429879,1397,1397,1397,1397,8
|
|
20240322,114900,1170418703,1393,1393,1393,1393,610
|
|
20240322,114800,1169568973,1393,1393,1393,1393,1333
|
|
20240322,114700,1167712104,1392,1392,1393,1392,506
|
|
20240322,114600,1167007702,1392,1392,1392,1392,500
|
|
20240322,114500,1166311702,1401,1401,1401,1401,16
|
|
20240322,114400,1166289286,1401,1401,1401,1401,10
|
|
20240322,114300,1166275276,1401,1391,1401,1391,538
|
|
20240322,114200,1165523890,1390,1393,1393,1390,2520
|
|
20240322,114100,1162016489,1393,1396,1396,1393,3352
|
|
20240322,114000,1157346850,1396,1397,1397,1396,759
|
|
20240322,113900,1156286528,1397,1398,1398,1391,1314
|
|
20240322,113800,1154452759,1399,1399,1399,1399,1461
|
|
20240322,113700,1152408820,1399,1400,1400,1399,3
|
|
20240322,113600,1152404622,1400,1399,1400,1399,267
|
|
20240322,113500,1152030839,1404,1404,1404,1404,1
|
|
20240322,113400,1152029435,1404,1404,1404,1404,2
|
|
20240322,113300,1152026627,1402,1404,1404,1400,6824
|
|
20240322,113200,1142470381,1402,1404,1404,1402,1674
|
|
20240322,113100,1140122068,1404,1404,1404,1404,181
|
|
20240322,113000,1139867944,1405,1403,1405,1403,162
|
|
20240322,112900,1139640545,1403,1403,1403,1403,113
|
|
20240322,112800,1139482006,1403,1408,1408,1403,2248
|
|
20240322,112700,1136317587,1408,1416,1416,1406,632
|
|
20240322,112600,1135428623,1406,1402,1416,1402,14162
|
|
20240322,112500,1115544061,1402,1402,1402,1402,150
|
|
20240322,112400,1115333761,1402,1404,1404,1402,426
|
|
20240322,112300,1114736093,1404,1401,1404,1401,323
|
|
20240322,112200,1114282731,1400,1401,1401,1400,3149
|
|
20240322,112100,1109872793,1401,1400,1404,1400,841
|
|
20240322,112000,1108694054,1400,1405,1405,1400,7717
|
|
20240322,111900,1097877716,1404,1408,1410,1404,2174
|
|
20240322,111800,1094822660,1404,1404,1408,1404,2589
|
|
20240322,111700,1091187136,1408,1409,1409,1408,203
|
|
20240322,111600,1090901311,1409,1409,1410,1409,107
|
|
20240322,111500,1090750453,1401,1395,1409,1395,2448
|
|
20240322,111400,1087314003,1395,1403,1409,1395,16572
|
|
20240322,111300,1064021959,1403,1410,1410,1403,6535
|
|
20240322,111200,1054840920,1410,1419,1419,1410,4959
|
|
20240322,111100,1047842437,1419,1419,1420,1411,1374
|
|
20240322,111000,1045892247,1419,1431,1442,1419,20001
|
|
20240322,110900,1017228687,1426,1412,1430,1406,32409
|
|
20240322,110800,971223875,1412,1406,1412,1403,9914
|
|
20240322,110700,957273751,1405,1399,1405,1399,8281
|
|
20240322,110600,945655431,1399,1398,1399,1395,1014
|
|
20240322,110500,944240849,1398,1398,1398,1398,1
|
|
20240322,110400,944239451,1391,1391,1391,1391,4609
|
|
20240322,110300,937828332,1390,1399,1399,1390,745
|
|
20240322,110200,936788580,1399,1391,1399,1390,310
|
|
20240322,110100,936357463,1400,1399,1401,1390,849
|
|
20240322,110000,935173641,1390,1392,1392,1390,388
|
|
20240322,105900,934633844,1399,1401,1401,1399,4327
|
|
20240322,105800,928575943,1401,1403,1403,1401,6
|
|
20240322,105700,928567527,1400,1388,1400,1388,3312
|
|
20240322,105600,923938314,1387,1393,1393,1387,2140
|
|
20240322,105500,920967118,1393,1388,1393,1387,367
|
|
20240322,105400,920456675,1387,1387,1387,1387,10
|
|
20240322,105300,920442805,1387,1388,1388,1386,11524
|
|
20240322,105200,904456232,1399,1399,1399,1399,280
|
|
20240322,105100,904064512,1399,1383,1399,1383,3495
|
|
20240322,105000,899184792,1399,1399,1399,1399,58
|
|
20240322,104900,899103650,1399,1385,1399,1379,2100
|
|
20240322,104800,896195819,1385,1385,1385,1385,196
|
|
20240322,104700,895924359,1385,1379,1385,1379,1355
|
|
20240322,104600,894054474,1379,1379,1379,1379,41
|
|
20240322,104500,893997935,1375,1375,1379,1375,81
|
|
20240322,104400,893886540,1375,1377,1377,1375,1071
|
|
20240322,104300,892413588,1376,1380,1380,1376,109
|
|
20240322,104200,892263180,1380,1389,1389,1380,4859
|
|
20240322,104100,885536417,1390,1390,1390,1389,6261
|
|
20240322,104000,876836758,1396,1390,1396,1390,423
|
|
20240322,103900,876248458,1389,1399,1399,1389,1202
|
|
20240322,103800,874574740,1404,1396,1406,1386,2117
|
|
20240322,103700,871608396,1395,1383,1395,1383,5429
|
|
20240322,103600,864067497,1383,1402,1402,1383,10123
|
|
20240322,103500,849963585,1402,1408,1408,1402,2350
|
|
20240322,103400,846663792,1409,1403,1409,1401,1881
|
|
20240322,103300,844017938,1407,1389,1410,1389,19852
|
|
20240322,103200,816239707,1389,1384,1389,1384,204
|
|
20240322,103100,815956851,1390,1390,1390,1384,858
|
|
20240322,103000,814766249,1389,1386,1389,1386,561
|
|
20240322,102900,813987573,1386,1382,1386,1381,2807
|
|
20240322,102800,810108003,1382,1381,1382,1381,979
|
|
20240322,102700,808755987,1381,1380,1381,1380,249
|
|
20240322,102600,808412359,1380,1380,1380,1380,0
|
|
20240322,102500,808412359,1380,1375,1380,1375,290
|
|
20240322,102400,808013459,1381,1373,1381,1373,2788
|
|
20240322,102300,804163631,1368,1368,1373,1368,868
|
|
20240322,102200,802972699,1368,1372,1372,1368,54
|
|
20240322,102100,802898641,1372,1372,1372,1372,210
|
|
20240322,102000,802610521,1372,1372,1372,1372,3123
|
|
20240322,101900,798325765,1373,1373,1373,1373,54
|
|
20240322,101800,798251623,1372,1372,1372,1372,608
|
|
20240322,101700,797417447,1372,1372,1372,1372,850
|
|
20240322,101600,796251247,1381,1381,1381,1381,39
|
|
20240322,101500,796197388,1381,1381,1381,1381,638
|
|
20240322,101400,795316310,1373,1365,1382,1364,11822
|
|
20240322,101300,779126511,1365,1362,1365,1362,1272
|
|
20240322,101200,777393531,1362,1362,1363,1362,490
|
|
20240322,101100,776725921,1362,1362,1362,1362,505
|
|
20240322,101000,776038111,1362,1365,1365,1361,1774
|
|
20240322,100900,773621896,1365,1363,1365,1362,1854
|
|
20240322,100800,771091586,1362,1362,1362,1362,31
|
|
20240322,100700,771049364,1362,1354,1362,1354,4975
|
|
20240322,100600,764279452,1354,1354,1354,1354,1989
|
|
20240322,100500,761586346,1360,1357,1361,1357,6793
|
|
20240322,100400,752368109,1354,1356,1357,1354,1546
|
|
20240322,100300,750273015,1357,1356,1357,1356,1280
|
|
20240322,100200,748536175,1356,1358,1358,1356,2460
|
|
20240322,100100,745198214,1358,1362,1362,1358,6975
|
|
20240322,100000,735709114,1359,1362,1362,1359,362
|
|
20240322,095900,735216488,1362,1363,1363,1362,1947
|
|
20240322,095800,732564214,1363,1364,1364,1363,834
|
|
20240322,095700,731427032,1363,1363,1363,1362,1523
|
|
20240322,095600,729351188,1369,1368,1369,1368,692
|
|
20240322,095500,728404337,1360,1378,1380,1360,5782
|
|
20240322,095400,720507428,1379,1381,1381,1379,1538
|
|
20240322,095300,718384885,1380,1384,1384,1380,891
|
|
20240322,095200,717154609,1385,1389,1390,1385,4033
|
|
20240322,095100,711548844,1390,1393,1400,1390,2834
|
|
20240322,095000,707584997,1393,1380,1393,1380,4325
|
|
20240322,094900,701582912,1380,1377,1380,1376,2178
|
|
20240322,094800,698583542,1376,1375,1380,1375,1300
|
|
20240322,094700,696795232,1370,1370,1370,1370,1030
|
|
20240322,094600,695384132,1364,1364,1364,1364,10
|
|
20240322,094500,695370492,1370,1363,1370,1363,547
|
|
20240322,094400,694623202,1363,1356,1363,1356,1223
|
|
20240322,094300,692963221,1363,1354,1363,1354,5232
|
|
20240322,094200,685859637,1350,1348,1350,1348,1665
|
|
20240322,094100,683612640,1349,1340,1350,1340,7381
|
|
20240322,094000,673660101,1340,1336,1348,1336,19062
|
|
20240322,093900,648127437,1331,1349,1349,1326,21893
|
|
20240322,093800,618932752,1350,1360,1361,1350,1676
|
|
20240322,093700,616661570,1361,1360,1361,1357,3893
|
|
20240322,093600,611365868,1360,1369,1380,1360,8968
|
|
20240322,093500,599137824,1380,1384,1384,1370,19331
|
|
20240322,093400,572482416,1383,1383,1383,1383,1964
|
|
20240322,093300,569766204,1382,1382,1388,1381,2242
|
|
20240322,093200,566667064,1381,1394,1394,1379,13977
|
|
20240322,093100,547339019,1394,1417,1417,1394,6314
|
|
20240322,093000,538445916,1416,1416,1418,1415,7937
|
|
20240322,092900,527206366,1416,1407,1416,1391,51711
|
|
20240322,092800,454372099,1402,1410,1415,1395,33490
|
|
20240322,092700,407283993,1408,1404,1417,1400,30163
|
|
20240322,092600,364769682,1404,1389,1406,1389,17805
|
|
20240322,092500,339889769,1389,1378,1389,1377,13667
|
|
20240322,092400,321011747,1378,1377,1378,1375,3369
|
|
20240322,092300,316375121,1375,1370,1377,1370,10926
|
|
20240322,092200,301395563,1369,1365,1370,1363,9608
|
|
20240322,092100,288276795,1365,1363,1366,1363,4975
|
|
20240322,092000,281486221,1363,1361,1363,1361,169
|
|
20240322,091900,281256170,1356,1354,1356,1354,6506
|
|
20240322,091800,272438946,1354,1344,1355,1344,3546
|
|
20240322,091700,267659592,1344,1338,1344,1338,979
|
|
20240322,091600,266348552,1332,1344,1344,1332,7642
|
|
20240322,091500,256164288,1332,1339,1345,1331,1935
|
|
20240322,091400,253577623,1337,1336,1347,1336,2131
|
|
20240322,091300,250713578,1336,1325,1347,1325,18867
|
|
20240322,091200,225578712,1324,1327,1327,1324,4002
|
|
20240322,091100,220271549,1327,1327,1332,1327,3500
|
|
20240322,091000,215622582,1327,1328,1338,1327,2886
|
|
20240322,090900,211788630,1328,1332,1339,1326,1974
|
|
20240322,090800,209164609,1332,1333,1347,1332,13029
|
|
20240322,090700,191796892,1333,1331,1340,1320,28434
|
|
20240322,090600,153953292,1338,1342,1342,1323,14741
|
|
20240322,090500,134308762,1342,1351,1351,1342,12902
|
|
20240322,090400,116930439,1351,1356,1368,1350,13325
|
|
20240322,090300,98888232,1368,1360,1368,1353,4080
|
|
20240322,090200,93356768,1360,1358,1360,1355,24006
|
|
20240322,090100,60753814,1358,1363,1373,1355,14806
|
|
20240322,090000,40633035,1363,1362,1379,1359,29680
|