584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184100,8216033472,1272,1272,1272,1272,29957
|
|
20240326,184000,8216033472,1272,1272,1272,1272,0
|
|
20240326,183900,8216033472,1272,1272,1272,1272,0
|
|
20240326,183800,8216033472,1272,1272,1272,1272,0
|
|
20240326,183700,8216033472,1272,1272,1272,1272,0
|
|
20240326,183600,8216033472,1272,1272,1272,1272,0
|
|
20240326,183500,8216033472,1272,1272,1272,1272,0
|
|
20240326,183400,8216033472,1272,1272,1272,1272,0
|
|
20240326,183300,8216033472,1272,1272,1272,1272,0
|
|
20240326,183200,8216033472,1272,1272,1272,1272,0
|
|
20240326,183100,8216033472,1272,1272,1272,1272,0
|
|
20240326,183000,8216033472,1272,1272,1272,1272,0
|
|
20240326,182900,8216033472,1272,1272,1272,1272,0
|
|
20240326,182800,8216033472,1272,1272,1272,1272,0
|
|
20240326,182700,8216033472,1272,1272,1272,1272,0
|
|
20240326,182600,8216033472,1272,1272,1272,1272,0
|
|
20240326,182500,8216033472,1272,1272,1272,1272,0
|
|
20240326,182400,8216033472,1272,1272,1272,1272,0
|
|
20240326,182300,8216033472,1272,1272,1272,1272,0
|
|
20240326,182200,8216033472,1272,1272,1272,1272,0
|
|
20240326,182100,8216033472,1272,1272,1272,1272,0
|
|
20240326,182000,8216033472,1272,1272,1272,1272,0
|
|
20240326,181900,8216033472,1272,1272,1272,1272,0
|
|
20240326,181800,8216033472,1272,1272,1272,1272,0
|
|
20240326,181700,8216033472,1272,1272,1272,1272,0
|
|
20240326,181600,8216033472,1272,1272,1272,1272,0
|
|
20240326,181500,8216033472,1272,1272,1272,1272,0
|
|
20240326,181400,8216033472,1272,1272,1272,1272,0
|
|
20240326,181300,8216033472,1272,1272,1272,1272,0
|
|
20240326,181200,8216033472,1272,1272,1272,1272,0
|
|
20240326,181100,8216033472,1272,1272,1272,1272,29957
|
|
20240326,181000,8216033472,1272,1272,1272,1272,0
|
|
20240326,180900,8216033472,1272,1272,1272,1272,0
|
|
20240326,180800,8216033472,1272,1272,1272,1272,0
|
|
20240326,180700,8216033472,1272,1272,1272,1272,0
|
|
20240326,180600,8216033472,1272,1272,1272,1272,0
|
|
20240326,180500,8216033472,1272,1272,1272,1272,0
|
|
20240326,180400,8216033472,1272,1272,1272,1272,0
|
|
20240326,180300,8216033472,1272,1272,1272,1272,0
|
|
20240326,180200,8216033472,1272,1272,1272,1272,0
|
|
20240326,180100,8216033472,1272,1272,1272,1272,0
|
|
20240326,180000,8216033472,1272,1272,1272,1272,0
|
|
20240326,175900,8216033472,1272,1272,1272,1272,0
|
|
20240326,175800,8216033472,1272,1272,1272,1272,0
|
|
20240326,175700,8216033472,1272,1272,1272,1272,0
|
|
20240326,175600,8216033472,1272,1272,1272,1272,0
|
|
20240326,175500,8216033472,1272,1272,1272,1272,0
|
|
20240326,175400,8216033472,1272,1272,1272,1272,0
|
|
20240326,175300,8216033472,1272,1272,1272,1272,0
|
|
20240326,175200,8216033472,1272,1272,1272,1272,0
|
|
20240326,175100,8216033472,1272,1272,1272,1272,0
|
|
20240326,175000,8216033472,1272,1272,1272,1272,0
|
|
20240326,174900,8216033472,1272,1272,1272,1272,0
|
|
20240326,174800,8216033472,1272,1272,1272,1272,0
|
|
20240326,174700,8216033472,1272,1272,1272,1272,0
|
|
20240326,174600,8216033472,1272,1272,1272,1272,0
|
|
20240326,174500,8216033472,1272,1272,1272,1272,0
|
|
20240326,174400,8216033472,1272,1272,1272,1272,0
|
|
20240326,174300,8216033472,1272,1272,1272,1272,0
|
|
20240326,174200,8216033472,1272,1272,1272,1272,0
|
|
20240326,174100,8216033472,1272,1272,1272,1272,29957
|
|
20240326,174000,8216033472,1272,1272,1272,1272,0
|
|
20240326,173900,8216033472,1272,1272,1272,1272,0
|
|
20240326,173800,8216033472,1272,1272,1272,1272,0
|
|
20240326,173700,8216033472,1272,1272,1272,1272,0
|
|
20240326,173600,8216033472,1272,1272,1272,1272,0
|
|
20240326,173500,8216033472,1272,1272,1272,1272,0
|
|
20240326,173400,8216033472,1272,1272,1272,1272,0
|
|
20240326,173300,8216033472,1272,1272,1272,1272,0
|
|
20240326,173200,8216033472,1272,1272,1272,1272,0
|
|
20240326,173100,8216033472,1272,1272,1272,1272,0
|
|
20240326,173000,8216033472,1272,1272,1272,1272,0
|
|
20240326,172900,8216033472,1272,1272,1272,1272,0
|
|
20240326,172800,8216033472,1272,1272,1272,1272,0
|
|
20240326,172700,8216033472,1272,1272,1272,1272,0
|
|
20240326,172600,8216033472,1272,1272,1272,1272,0
|
|
20240326,172500,8216033472,1272,1272,1272,1272,0
|
|
20240326,172400,8216033472,1272,1272,1272,1272,0
|
|
20240326,172300,8216033472,1272,1272,1272,1272,0
|
|
20240326,172200,8216033472,1272,1272,1272,1272,0
|
|
20240326,172100,8216033472,1272,1272,1272,1272,0
|
|
20240326,172000,8216033472,1272,1272,1272,1272,0
|
|
20240326,171900,8216033472,1272,1272,1272,1272,0
|
|
20240326,171800,8216033472,1272,1272,1272,1272,0
|
|
20240326,171700,8216033472,1272,1272,1272,1272,0
|
|
20240326,171600,8216033472,1272,1272,1272,1272,0
|
|
20240326,171500,8216033472,1272,1272,1272,1272,0
|
|
20240326,171400,8216033472,1272,1272,1272,1272,0
|
|
20240326,171300,8216033472,1272,1272,1272,1272,0
|
|
20240326,171200,8216033472,1272,1272,1272,1272,0
|
|
20240326,171100,8216033472,1272,1272,1272,1272,29957
|
|
20240326,171000,8216033472,1272,1272,1272,1272,0
|
|
20240326,170900,8216033472,1272,1272,1272,1272,0
|
|
20240326,170800,8216033472,1272,1272,1272,1272,0
|
|
20240326,170700,8216033472,1272,1272,1272,1272,0
|
|
20240326,170600,8216033472,1272,1272,1272,1272,0
|
|
20240326,170500,8216033472,1272,1272,1272,1272,0
|
|
20240326,170400,8216033472,1272,1272,1272,1272,0
|
|
20240326,170300,8216033472,1272,1272,1272,1272,0
|
|
20240326,170200,8216033472,1272,1272,1272,1272,0
|
|
20240326,170100,8216033472,1272,1272,1272,1272,0
|
|
20240326,170000,8216033472,1272,1272,1272,1272,0
|
|
20240326,165900,8216033472,1272,1272,1272,1272,0
|
|
20240326,165800,8216033472,1272,1272,1272,1272,0
|
|
20240326,165700,8216033472,1272,1272,1272,1272,0
|
|
20240326,165600,8216033472,1272,1272,1272,1272,0
|
|
20240326,165500,8216033472,1272,1272,1272,1272,0
|
|
20240326,165400,8216033472,1272,1272,1272,1272,0
|
|
20240326,165300,8216033472,1272,1272,1272,1272,0
|
|
20240326,165200,8216033472,1272,1272,1272,1272,0
|
|
20240326,165100,8216033472,1272,1272,1272,1272,0
|
|
20240326,165000,8216033472,1272,1272,1272,1272,0
|
|
20240326,164900,8216033472,1272,1272,1272,1272,0
|
|
20240326,164800,8216033472,1272,1272,1272,1272,0
|
|
20240326,164700,8216033472,1272,1272,1272,1272,0
|
|
20240326,164600,8216033472,1272,1272,1272,1272,0
|
|
20240326,164500,8216033472,1272,1272,1272,1272,0
|
|
20240326,164400,8216033472,1272,1272,1272,1272,0
|
|
20240326,164300,8216033472,1272,1272,1272,1272,0
|
|
20240326,164200,8216033472,1272,1272,1272,1272,0
|
|
20240326,164100,8216033472,1272,1272,1272,1272,29957
|
|
20240326,164000,8216033472,1272,1272,1272,1272,0
|
|
20240326,163900,8216033472,1272,1272,1272,1272,0
|
|
20240326,163800,8216033472,1272,1272,1272,1272,0
|
|
20240326,163700,8216033472,1272,1272,1272,1272,0
|
|
20240326,163600,8216033472,1272,1272,1272,1272,0
|
|
20240326,163500,8216033472,1272,1272,1272,1272,0
|
|
20240326,163400,8216033472,1272,1272,1272,1272,0
|
|
20240326,163300,8216033472,1272,1272,1272,1272,0
|
|
20240326,163200,8216033472,1272,1272,1272,1272,0
|
|
20240326,163100,8216033472,1272,1272,1272,1272,0
|
|
20240326,163000,8216033472,1272,1272,1272,1272,0
|
|
20240326,162900,8216033472,1272,1272,1272,1272,0
|
|
20240326,162800,8216033472,1272,1272,1272,1272,0
|
|
20240326,162700,8216033472,1272,1272,1272,1272,0
|
|
20240326,162600,8216033472,1272,1272,1272,1272,0
|
|
20240326,162500,8216033472,1272,1272,1272,1272,0
|
|
20240326,162400,8216033472,1272,1272,1272,1272,0
|
|
20240326,162300,8216033472,1272,1272,1272,1272,0
|
|
20240326,162200,8216033472,1272,1272,1272,1272,0
|
|
20240326,162100,8216033472,1272,1272,1272,1272,0
|
|
20240326,162000,8216033472,1272,1272,1272,1272,0
|
|
20240326,161900,8216033472,1272,1272,1272,1272,0
|
|
20240326,161800,8216033472,1272,1272,1272,1272,0
|
|
20240326,161700,8216033472,1272,1272,1272,1272,0
|
|
20240326,161600,8216033472,1272,1272,1272,1272,0
|
|
20240326,161500,8216033472,1272,1272,1272,1272,0
|
|
20240326,161400,8216033472,1272,1272,1272,1272,0
|
|
20240326,161300,8216033472,1272,1272,1272,1272,0
|
|
20240326,161200,8216033472,1272,1272,1272,1272,0
|
|
20240326,161100,8216033472,1272,1272,1272,1272,29957
|
|
20240326,161000,8216033472,1272,1272,1272,1272,0
|
|
20240326,160900,8216033472,1272,1272,1272,1272,0
|
|
20240326,160800,8216033472,1272,1272,1272,1272,0
|
|
20240326,160700,8216033472,1272,1272,1272,1272,0
|
|
20240326,160600,8216033472,1272,1272,1272,1272,0
|
|
20240326,160500,8216033472,1272,1272,1272,1272,0
|
|
20240326,160400,8216033472,1272,1272,1272,1272,0
|
|
20240326,160300,8216033472,1272,1272,1272,1272,0
|
|
20240326,160200,8216033472,1272,1272,1272,1272,0
|
|
20240326,160100,8216033472,1272,1272,1272,1272,0
|
|
20240326,160000,8216033472,1272,1272,1272,1272,0
|
|
20240326,155900,8216033472,1272,1272,1272,1272,0
|
|
20240326,155800,8216033472,1272,1272,1272,1272,0
|
|
20240326,155700,8216033472,1272,1272,1272,1272,0
|
|
20240326,155600,8216033472,1272,1272,1272,1272,0
|
|
20240326,155500,8216033472,1272,1272,1272,1272,0
|
|
20240326,155400,8216033472,1272,1272,1272,1272,0
|
|
20240326,155300,8216033472,1272,1272,1272,1272,0
|
|
20240326,155200,8216033472,1272,1272,1272,1272,0
|
|
20240326,155100,8216033472,1272,1272,1272,1272,0
|
|
20240326,155000,8216033472,1272,1272,1272,1272,0
|
|
20240326,154900,8216033472,1272,1272,1272,1272,0
|
|
20240326,154800,8216033472,1272,1272,1272,1272,0
|
|
20240326,154700,8216033472,1272,1272,1272,1272,0
|
|
20240326,154600,8216033472,1272,1272,1272,1272,0
|
|
20240326,154500,8216033472,1272,1272,1272,1272,0
|
|
20240326,154400,8216033472,1272,1272,1272,1272,0
|
|
20240326,154300,8216033472,1272,1272,1272,1272,0
|
|
20240326,154200,8216033472,1272,1272,1272,1272,0
|
|
20240326,154100,8216033472,1272,1272,1272,1272,29957
|
|
20240326,154000,8216033472,1272,1272,1272,1272,0
|
|
20240326,153900,8216033472,1272,1272,1272,1272,0
|
|
20240326,153800,8216033472,1272,1272,1272,1272,0
|
|
20240326,153700,8216033472,1272,1272,1272,1272,0
|
|
20240326,153600,8216033472,1272,1272,1272,1272,0
|
|
20240326,153500,8216033472,1272,1272,1272,1272,0
|
|
20240326,153400,8216033472,1272,1272,1272,1272,0
|
|
20240326,153300,8216033472,1272,1272,1272,1272,0
|
|
20240326,153200,8216033472,1272,1272,1272,1272,0
|
|
20240326,153100,8216033472,1272,1272,1272,1272,0
|
|
20240326,153000,8216033472,1272,1272,1272,1272,29957
|
|
20240326,152900,8177928168,1269,1269,1269,1269,0
|
|
20240326,152800,8177928168,1269,1269,1269,1269,0
|
|
20240326,152700,8177928168,1269,1269,1269,1269,0
|
|
20240326,152600,8177928168,1269,1269,1269,1269,0
|
|
20240326,152500,8177928168,1269,1269,1269,1269,0
|
|
20240326,152400,8177928168,1269,1269,1269,1269,0
|
|
20240326,152300,8177928168,1269,1269,1269,1269,0
|
|
20240326,152200,8177928168,1269,1269,1269,1269,0
|
|
20240326,152100,8177928168,1269,1269,1269,1269,0
|
|
20240326,152000,8177928168,1269,1269,1269,1269,0
|
|
20240326,151900,8177928168,1269,1270,1270,1265,270
|
|
20240326,151800,8177585556,1270,1265,1270,1265,10003
|
|
20240326,151700,8164911915,1266,1268,1269,1265,2050
|
|
20240326,151600,8162312562,1269,1267,1269,1265,3016
|
|
20240326,151500,8158491684,1269,1270,1271,1266,3340
|
|
20240326,151400,8154252661,1270,1270,1270,1269,2801
|
|
20240326,151300,8150697832,1271,1271,1271,1267,2302
|
|
20240326,151200,8147772270,1271,1271,1272,1266,3237
|
|
20240326,151100,8143658220,1271,1265,1271,1265,6870
|
|
20240326,151000,8134945565,1265,1268,1271,1264,6173
|
|
20240326,150900,8127131521,1271,1265,1271,1265,5491
|
|
20240326,150800,8120165545,1266,1265,1267,1263,1709
|
|
20240326,150700,8118003218,1265,1255,1265,1255,12812
|
|
20240326,150600,8101853729,1255,1255,1256,1252,1445
|
|
20240326,150500,8100039147,1256,1251,1256,1251,263
|
|
20240326,150400,8099709864,1251,1257,1258,1251,4100
|
|
20240326,150300,8094558645,1258,1257,1258,1257,299
|
|
20240326,150200,8094182742,1258,1251,1258,1251,185
|
|
20240326,150100,8093950832,1258,1256,1258,1250,4476
|
|
20240326,150000,8088352632,1258,1251,1258,1250,467
|
|
20240326,145900,8087768737,1251,1250,1258,1250,1263
|
|
20240326,145800,8086185681,1257,1250,1257,1250,1225
|
|
20240326,145700,8084652674,1256,1252,1256,1249,2271
|
|
20240326,145600,8081807293,1248,1250,1250,1248,3285
|
|
20240326,145500,8077704780,1252,1252,1252,1250,2105
|
|
20240326,145400,8075071420,1252,1251,1252,1251,584
|
|
20240326,145300,8074340402,1252,1252,1252,1250,5780
|
|
20240326,145200,8067110996,1252,1257,1257,1252,488
|
|
20240326,145100,8066499746,1258,1259,1260,1253,39
|
|
20240326,145000,8066450709,1260,1254,1260,1251,934
|
|
20240326,144900,8065278824,1251,1254,1254,1251,5230
|
|
20240326,144800,8058731913,1260,1261,1261,1260,541
|
|
20240326,144700,8058049797,1260,1252,1261,1252,7134
|
|
20240326,144600,8049071926,1251,1257,1257,1251,1693
|
|
20240326,144500,8046949519,1259,1258,1259,1257,187
|
|
20240326,144400,8046714338,1257,1261,1261,1257,1104
|
|
20240326,144300,8045324775,1261,1262,1262,1256,717
|
|
20240326,144200,8044419974,1263,1264,1265,1263,166
|
|
20240326,144100,8044209987,1251,1246,1265,1245,4586
|
|
20240326,144000,8038472696,1245,1245,1247,1241,2756
|
|
20240326,143900,8035039991,1250,1240,1250,1240,809
|
|
20240326,143800,8034029461,1244,1245,1252,1239,1244
|
|
20240326,143700,8032485794,1248,1240,1248,1240,1215
|
|
20240326,143600,8030969849,1240,1266,1266,1239,5759
|
|
20240326,143500,8023813581,1268,1266,1268,1249,22629
|
|
20240326,143400,7995426574,1267,1265,1271,1263,2275
|
|
20240326,143300,7992551062,1264,1266,1272,1264,2077
|
|
20240326,143200,7989922701,1272,1272,1272,1272,956
|
|
20240326,143100,7988706669,1272,1266,1272,1262,8977
|
|
20240326,143000,7977309687,1266,1265,1270,1265,4389
|
|
20240326,142900,7971740678,1270,1272,1272,1265,6485
|
|
20240326,142800,7963509673,1272,1266,1272,1265,9944
|
|
20240326,142700,7950900575,1261,1253,1266,1252,32660
|
|
20240326,142600,7909773494,1247,1253,1253,1247,1461
|
|
20240326,142500,7907945338,1253,1246,1253,1246,762
|
|
20240326,142400,7906991719,1253,1253,1259,1245,1556
|
|
20240326,142300,7905048659,1260,1251,1260,1251,1419
|
|
20240326,142200,7903270088,1261,1255,1261,1248,1272
|
|
20240326,142100,7901672535,1263,1247,1263,1247,9957
|
|
20240326,142000,7889215652,1247,1242,1247,1241,6191
|
|
20240326,141900,7881507959,1241,1232,1241,1232,6259
|
|
20240326,141800,7873757931,1231,1231,1231,1231,1
|
|
20240326,141700,7873756700,1233,1234,1234,1230,636
|
|
20240326,141600,7872974069,1234,1230,1234,1230,9
|
|
20240326,141500,7872962983,1230,1233,1234,1229,8537
|
|
20240326,141400,7862463225,1233,1232,1233,1232,1034
|
|
20240326,141300,7861188538,1232,1232,1232,1232,190
|
|
20240326,141200,7860954458,1232,1228,1232,1227,414
|
|
20240326,141100,7860445390,1227,1227,1227,1227,925
|
|
20240326,141000,7859310415,1229,1229,1229,1229,140
|
|
20240326,140900,7859138355,1226,1226,1226,1226,2430
|
|
20240326,140800,7856159175,1226,1224,1226,1224,1411
|
|
20240326,140700,7854429399,1223,1229,1229,1223,1807
|
|
20240326,140600,7852218982,1224,1227,1227,1224,5147
|
|
20240326,140500,7845915825,1229,1230,1230,1225,5198
|
|
20240326,140400,7839528759,1230,1231,1232,1230,7094
|
|
20240326,140300,7830799786,1231,1232,1232,1230,2451
|
|
20240326,140200,7827782686,1238,1238,1238,1229,6918
|
|
20240326,140100,7819241313,1237,1236,1238,1236,2957
|
|
20240326,140000,7815582307,1235,1227,1235,1224,11568
|
|
20240326,135900,7801370956,1224,1227,1229,1223,5572
|
|
20240326,135800,7794536370,1226,1240,1240,1226,13402
|
|
20240326,135700,7778018682,1240,1239,1240,1239,530
|
|
20240326,135600,7777362002,1239,1240,1240,1239,2003
|
|
20240326,135500,7774880284,1240,1233,1242,1230,4544
|
|
20240326,135400,7769278363,1246,1256,1256,1222,26898
|
|
20240326,135300,7735762406,1256,1256,1258,1256,4726
|
|
20240326,135200,7729824661,1256,1257,1257,1256,2185
|
|
20240326,135100,7727080100,1259,1259,1259,1259,252
|
|
20240326,135000,7726762832,1262,1256,1262,1256,16
|
|
20240326,134900,7726742724,1256,1257,1262,1256,2041
|
|
20240326,134800,7724178577,1257,1256,1257,1256,15659
|
|
20240326,134700,7704495716,1256,1257,1257,1256,2423
|
|
20240326,134600,7701450024,1257,1260,1260,1257,4911
|
|
20240326,134500,7695270429,1260,1260,1260,1260,639
|
|
20240326,134400,7694465289,1260,1261,1264,1260,3811
|
|
20240326,134300,7689663166,1261,1261,1266,1261,5959
|
|
20240326,134200,7682148842,1264,1267,1267,1264,62
|
|
20240326,134100,7682070438,1269,1269,1269,1269,20
|
|
20240326,134000,7682045058,1261,1263,1263,1261,1040
|
|
20240326,133900,7680733147,1261,1270,1272,1261,1568
|
|
20240326,133800,7678748792,1270,1262,1270,1262,30
|
|
20240326,133700,7678710924,1263,1268,1272,1262,2289
|
|
20240326,133600,7675812689,1270,1269,1270,1269,701
|
|
20240326,133500,7674922420,1270,1270,1270,1269,147
|
|
20240326,133400,7674735850,1270,1271,1271,1270,364
|
|
20240326,133300,7674273221,1271,1270,1273,1270,1241
|
|
20240326,133200,7672694019,1273,1273,1273,1272,4409
|
|
20240326,133100,7667084155,1273,1274,1274,1273,125
|
|
20240326,133000,7666924915,1272,1272,1273,1272,4057
|
|
20240326,132900,7661761131,1272,1273,1273,1272,1572
|
|
20240326,132800,7659760045,1270,1269,1273,1262,16564
|
|
20240326,132700,7638744235,1270,1270,1272,1270,897
|
|
20240326,132600,7637604943,1272,1269,1272,1267,2656
|
|
20240326,132500,7634231587,1268,1267,1268,1267,1088
|
|
20240326,132400,7632852351,1267,1268,1269,1267,52
|
|
20240326,132300,7632786385,1271,1268,1273,1261,3758
|
|
20240326,132200,7628018131,1268,1265,1268,1265,721
|
|
20240326,132100,7627104564,1265,1265,1265,1265,436
|
|
20240326,132000,7626553024,1262,1268,1268,1261,4598
|
|
20240326,131900,7620739163,1268,1267,1268,1267,788
|
|
20240326,131800,7619739984,1268,1268,1268,1268,949
|
|
20240326,131700,7618536652,1268,1268,1269,1267,3861
|
|
20240326,131600,7613640576,1268,1260,1269,1257,2621
|
|
20240326,131500,7610336036,1260,1261,1261,1256,8949
|
|
20240326,131400,7599073532,1260,1263,1263,1260,488
|
|
20240326,131300,7598458100,1263,1263,1269,1263,5713
|
|
20240326,131200,7591239581,1263,1259,1263,1259,12151
|
|
20240326,131100,7575931812,1259,1263,1263,1258,8683
|
|
20240326,131000,7564986920,1263,1266,1267,1263,11677
|
|
20240326,130900,7550216262,1266,1266,1266,1265,7213
|
|
20240326,130800,7541087582,1266,1268,1268,1266,7480
|
|
20240326,130700,7531611571,1268,1268,1272,1268,1103
|
|
20240326,130600,7530212879,1268,1268,1268,1268,1859
|
|
20240326,130500,7527855667,1268,1269,1273,1268,2128
|
|
20240326,130400,7525155400,1270,1273,1273,1270,11622
|
|
20240326,130300,7510389034,1273,1274,1274,1273,17338
|
|
20240326,130200,7488306923,1273,1274,1274,1273,640
|
|
20240326,130100,7487492056,1274,1278,1278,1274,572
|
|
20240326,130000,7486761076,1278,1278,1278,1278,271
|
|
20240326,125900,7486414738,1278,1273,1278,1272,4245
|
|
20240326,125800,7481008567,1274,1273,1274,1272,3449
|
|
20240326,125700,7476619841,1273,1275,1275,1273,5121
|
|
20240326,125600,7470098463,1274,1277,1277,1274,6727
|
|
20240326,125500,7461516149,1277,1278,1278,1277,1081
|
|
20240326,125400,7460135621,1281,1278,1281,1278,671
|
|
20240326,125300,7459278080,1278,1281,1281,1277,1577
|
|
20240326,125200,7457263099,1281,1280,1281,1278,3430
|
|
20240326,125100,7452872831,1280,1281,1281,1280,3020
|
|
20240326,125000,7449006772,1282,1282,1283,1282,4970
|
|
20240326,124900,7442635066,1282,1283,1283,1282,327
|
|
20240326,124800,7442215743,1283,1283,1283,1278,473
|
|
20240326,124700,7441609244,1278,1287,1287,1278,10212
|
|
20240326,124600,7428548117,1287,1280,1291,1280,7213
|
|
20240326,124500,7419309797,1279,1279,1279,1278,5791
|
|
20240326,124400,7411907764,1279,1283,1283,1277,12434
|
|
20240326,124300,7395999149,1283,1288,1288,1283,19096
|
|
20240326,124200,7371484583,1293,1287,1293,1286,126
|
|
20240326,124100,7371322469,1287,1288,1293,1286,21267
|
|
20240326,124000,7343954030,1288,1293,1293,1288,4315
|
|
20240326,123900,7338393477,1290,1290,1290,1290,4284
|
|
20240326,123800,7332867117,1290,1290,1294,1290,2952
|
|
20240326,123700,7329058337,1290,1290,1294,1290,1447
|
|
20240326,123600,7327189739,1290,1290,1290,1290,1000
|
|
20240326,123500,7325899739,1290,1293,1295,1290,1142
|
|
20240326,123400,7324424104,1295,1291,1295,1290,936
|
|
20240326,123300,7323216247,1291,1291,1291,1290,3244
|
|
20240326,123200,7319028890,1291,1292,1292,1291,1339
|
|
20240326,123100,7317299470,1292,1292,1292,1292,2366
|
|
20240326,123000,7314242598,1292,1295,1295,1292,395
|
|
20240326,122900,7313732141,1295,1296,1296,1294,4238
|
|
20240326,122800,7308244036,1295,1295,1295,1295,2232
|
|
20240326,122700,7305353596,1298,1299,1300,1298,2294
|
|
20240326,122600,7302372770,1299,1299,1299,1299,205
|
|
20240326,122500,7302106475,1300,1298,1300,1298,637
|
|
20240326,122400,7301279183,1300,1298,1300,1298,4054
|
|
20240326,122300,7296015709,1298,1291,1298,1290,2124
|
|
20240326,122200,7293271982,1290,1292,1292,1288,10554
|
|
20240326,122100,7279643740,1291,1305,1305,1291,4655
|
|
20240326,122000,7273601510,1305,1300,1305,1300,1078
|
|
20240326,121900,7272197797,1300,1301,1304,1299,5341
|
|
20240326,121800,7265252237,1301,1306,1306,1301,1481
|
|
20240326,121700,7263324477,1301,1306,1306,1301,137
|
|
20240326,121600,7263146170,1307,1303,1307,1299,6046
|
|
20240326,121500,7255283084,1306,1309,1310,1302,12962
|
|
20240326,121400,7238345263,1309,1314,1318,1308,15020
|
|
20240326,121300,7218632200,1314,1304,1319,1302,33585
|
|
20240326,121200,7174630865,1304,1299,1304,1298,12814
|
|
20240326,121100,7157967384,1300,1298,1300,1298,1175
|
|
20240326,121000,7156441524,1298,1298,1298,1295,3128
|
|
20240326,120900,7152385769,1298,1298,1298,1298,165
|
|
20240326,120800,7152171599,1302,1302,1302,1302,10
|
|
20240326,120700,7152158579,1302,1302,1302,1295,670
|
|
20240326,120600,7151287878,1303,1304,1304,1300,463
|
|
20240326,120500,7150684194,1304,1304,1304,1304,326
|
|
20240326,120400,7150259090,1304,1299,1304,1299,12717
|
|
20240326,120300,7133721953,1299,1297,1299,1295,57
|
|
20240326,120200,7133647920,1295,1291,1298,1290,7501
|
|
20240326,120100,7123953959,1297,1290,1297,1290,7026
|
|
20240326,120000,7114873062,1290,1290,1290,1290,376
|
|
20240326,115900,7114388022,1292,1290,1292,1290,3287
|
|
20240326,115800,7110145147,1289,1291,1292,1289,543
|
|
20240326,115700,7109444967,1290,1289,1291,1289,1574
|
|
20240326,115600,7107414627,1290,1291,1291,1289,922
|
|
20240326,115500,7106225830,1292,1292,1292,1291,1835
|
|
20240326,115400,7103855815,1293,1291,1294,1291,3848
|
|
20240326,115300,7098882452,1291,1291,1293,1291,5360
|
|
20240326,115200,7091955158,1291,1287,1291,1287,826
|
|
20240326,115100,7090889110,1286,1287,1288,1286,2187
|
|
20240326,115000,7088075387,1288,1289,1289,1287,106
|
|
20240326,114900,7087938866,1290,1293,1293,1289,1614
|
|
20240326,114800,7085856256,1293,1294,1294,1289,63
|
|
20240326,114700,7085774920,1294,1288,1294,1288,1737
|
|
20240326,114600,7083533922,1288,1290,1290,1286,2773
|
|
20240326,114500,7079956762,1290,1287,1291,1286,4338
|
|
20240326,114400,7074366115,1288,1284,1288,1284,1926
|
|
20240326,114300,7071887975,1284,1284,1284,1284,22
|
|
20240326,114200,7071859727,1284,1284,1284,1283,2199
|
|
20240326,114100,7069038359,1284,1279,1284,1279,3741
|
|
20240326,114000,7064247383,1279,1278,1279,1278,2470
|
|
20240326,113900,7061090598,1279,1280,1280,1278,207
|
|
20240326,113800,7060825843,1280,1279,1280,1279,648
|
|
20240326,113700,7059996654,1280,1279,1280,1278,1210
|
|
20240326,113600,7058449934,1279,1281,1281,1279,4221
|
|
20240326,113500,7053047864,1281,1280,1283,1280,1024
|
|
20240326,113400,7051737041,1282,1284,1284,1282,167
|
|
20240326,113300,7051522667,1284,1280,1284,1278,1111
|
|
20240326,113200,7050098891,1280,1284,1284,1280,3238
|
|
20240326,113100,7045948191,1284,1279,1288,1278,4126
|
|
20240326,113000,7040664610,1278,1275,1279,1275,4349
|
|
20240326,112900,7035113386,1275,1275,1276,1271,5364
|
|
20240326,112800,7028273957,1275,1275,1275,1270,621
|
|
20240326,112700,7027482491,1276,1274,1276,1268,1092
|
|
20240326,112600,7026095477,1276,1276,1279,1276,1714
|
|
20240326,112500,7023907933,1276,1269,1276,1269,2824
|
|
20240326,112400,7020310701,1270,1275,1276,1270,14283
|
|
20240326,112300,7002145185,1275,1282,1282,1270,19727
|
|
20240326,112200,6976989081,1283,1286,1286,1283,13072
|
|
20240326,112100,6960198187,1289,1285,1290,1285,3688
|
|
20240326,112000,6955457436,1285,1291,1293,1285,16672
|
|
20240326,111900,6933978809,1293,1294,1296,1289,6372
|
|
20240326,111800,6925753525,1294,1297,1297,1294,5481
|
|
20240326,111700,6918650655,1299,1300,1301,1298,5949
|
|
20240326,111600,6910925562,1300,1286,1301,1286,88658
|
|
20240326,111500,6796542659,1286,1298,1299,1286,32866
|
|
20240326,111400,6754046414,1299,1305,1305,1299,18387
|
|
20240326,111300,6730120972,1305,1307,1309,1304,7672
|
|
20240326,111200,6720106933,1308,1315,1315,1308,4342
|
|
20240326,111100,6714424703,1312,1316,1316,1310,3312
|
|
20240326,111000,6710079633,1311,1311,1312,1310,5963
|
|
20240326,110900,6702262091,1311,1311,1311,1310,6900
|
|
20240326,110800,6693216264,1310,1311,1312,1310,14373
|
|
20240326,110700,6674385258,1311,1315,1315,1311,13148
|
|
20240326,110600,6657133385,1315,1316,1316,1315,1162
|
|
20240326,110500,6655605313,1318,1317,1318,1316,10673
|
|
20240326,110400,6641554977,1316,1321,1321,1316,9782
|
|
20240326,110300,6628678461,1324,1326,1326,1321,6096
|
|
20240326,110200,6620615874,1326,1327,1327,1326,488
|
|
20240326,110100,6619968761,1327,1324,1327,1324,4192
|
|
20240326,110000,6614417366,1324,1324,1324,1324,626
|
|
20240326,105900,6613588542,1324,1321,1324,1319,13412
|
|
20240326,105800,6595861128,1321,1320,1321,1320,1711
|
|
20240326,105700,6593602607,1321,1322,1322,1321,142
|
|
20240326,105600,6593414913,1323,1323,1323,1322,215
|
|
20240326,105500,6593130601,1323,1323,1323,1322,1875
|
|
20240326,105400,6590651625,1323,1323,1323,1320,4329
|
|
20240326,105300,6584928790,1323,1324,1324,1323,255
|
|
20240326,105200,6584591171,1324,1325,1325,1322,1314
|
|
20240326,105100,6582853989,1325,1326,1327,1322,851
|
|
20240326,105000,6581727363,1326,1317,1326,1316,16178
|
|
20240326,104900,6560313359,1319,1321,1321,1316,4572
|
|
20240326,104800,6554289207,1322,1320,1322,1320,2377
|
|
20240326,104700,6551151551,1320,1319,1320,1319,795
|
|
20240326,104600,6550102921,1320,1314,1320,1314,3370
|
|
20240326,104500,6545666457,1316,1316,1316,1314,36
|
|
20240326,104400,6545619107,1316,1313,1316,1313,1726
|
|
20240326,104300,6543351763,1313,1313,1313,1313,4960
|
|
20240326,104200,6536839283,1313,1311,1313,1311,426
|
|
20240326,104100,6536280584,1311,1311,1316,1310,5781
|
|
20240326,104000,6528701594,1316,1320,1320,1310,10936
|
|
20240326,103900,6514348609,1320,1324,1324,1320,1905
|
|
20240326,103800,6511832997,1324,1323,1324,1323,14049
|
|
20240326,103700,6493232429,1324,1320,1324,1320,6563
|
|
20240326,103600,6484569185,1319,1319,1319,1319,1625
|
|
20240326,103500,6482425810,1319,1320,1320,1318,3764
|
|
20240326,103400,6477462248,1319,1320,1320,1313,2717
|
|
20240326,103300,6473881065,1320,1314,1320,1314,6846
|
|
20240326,103200,6464882262,1313,1314,1314,1313,5155
|
|
20240326,103100,6458110322,1314,1313,1314,1313,2126
|
|
20240326,103000,6455318773,1313,1314,1314,1312,4307
|
|
20240326,102900,6449665392,1313,1314,1315,1313,3959
|
|
20240326,102800,6444463226,1314,1315,1315,1314,5914
|
|
20240326,102700,6436689217,1315,1318,1320,1313,30215
|
|
20240326,102600,6396938396,1320,1324,1326,1317,20155
|
|
20240326,102500,6370301948,1325,1322,1325,1318,6066
|
|
20240326,102400,6362269690,1318,1318,1322,1317,16732
|
|
20240326,102300,6340218225,1317,1325,1325,1317,4377
|
|
20240326,102200,6334440067,1325,1325,1326,1323,12800
|
|
20240326,102100,6317475706,1326,1317,1326,1316,13224
|
|
20240326,102000,6300010237,1317,1315,1318,1315,1585
|
|
20240326,101900,6297924706,1315,1316,1319,1315,7346
|
|
20240326,101800,6288253172,1315,1313,1316,1313,3152
|
|
20240326,101700,6284111507,1313,1316,1317,1313,6465
|
|
20240326,101600,6275618974,1316,1312,1316,1305,6445
|
|
20240326,101500,6267172471,1305,1311,1312,1305,17640
|
|
20240326,101400,6244096696,1311,1314,1314,1311,13588
|
|
20240326,101300,6226259330,1315,1318,1318,1313,11719
|
|
20240326,101200,6210845554,1317,1316,1320,1316,17146
|
|
20240326,101100,6188228593,1316,1316,1319,1315,7305
|
|
20240326,101000,6178619549,1315,1316,1316,1315,12804
|
|
20240326,100900,6161782198,1315,1322,1322,1315,6126
|
|
20240326,100800,6153710477,1320,1322,1322,1317,17886
|
|
20240326,100700,6130111572,1321,1330,1330,1321,17282
|
|
20240326,100600,6107231527,1330,1334,1334,1330,14206
|
|
20240326,100500,6088328375,1332,1334,1335,1331,6314
|
|
20240326,100400,6079906566,1334,1334,1337,1334,9264
|
|
20240326,100300,6067541616,1334,1330,1335,1330,4240
|
|
20240326,100200,6061897664,1330,1325,1330,1323,3477
|
|
20240326,100100,6057292539,1325,1327,1327,1322,8789
|
|
20240326,100000,6045646859,1330,1336,1336,1327,33597
|
|
20240326,095900,6000907846,1336,1340,1343,1333,20599
|
|
20240326,095800,5973324566,1342,1342,1344,1332,36565
|
|
20240326,095700,5924378849,1342,1332,1345,1327,47299
|
|
20240326,095600,5861014344,1326,1321,1334,1320,15066
|
|
20240326,095500,5841023057,1321,1322,1322,1318,12850
|
|
20240326,095400,5824062639,1323,1320,1326,1319,17156
|
|
20240326,095300,5801378451,1321,1327,1327,1320,4247
|
|
20240326,095200,5795764408,1323,1319,1330,1319,4236
|
|
20240326,095100,5790156653,1326,1314,1331,1311,52234
|
|
20240326,095000,5721485625,1314,1332,1332,1313,25716
|
|
20240326,094900,5687520648,1330,1331,1336,1326,18604
|
|
20240326,094800,5662748498,1330,1324,1330,1320,31898
|
|
20240326,094700,5620519926,1324,1330,1331,1323,30225
|
|
20240326,094600,5580421203,1331,1340,1344,1322,62952
|
|
20240326,094500,5496553121,1340,1315,1348,1315,70388
|
|
20240326,094400,5403520142,1315,1315,1319,1303,88954
|
|
20240326,094300,5287131434,1316,1333,1333,1312,43467
|
|
20240326,094200,5229681654,1333,1334,1336,1328,32396
|
|
20240326,094100,5186528469,1334,1346,1346,1333,55729
|
|
20240326,094000,5111809225,1346,1353,1353,1342,10480
|
|
20240326,093900,5097677318,1353,1345,1353,1330,70134
|
|
20240326,093800,5003903700,1345,1357,1359,1344,24255
|
|
20240326,093700,4971120367,1357,1367,1367,1356,18155
|
|
20240326,093600,4946415035,1367,1358,1368,1358,55187
|
|
20240326,093500,4871367971,1358,1365,1365,1356,26075
|
|
20240326,093400,4835898866,1362,1371,1381,1356,73861
|
|
20240326,093300,4734685379,1371,1337,1372,1337,60448
|
|
20240326,093200,4653183001,1337,1378,1378,1336,74899
|
|
20240326,093100,4551548005,1378,1385,1385,1378,27632
|
|
20240326,093000,4513352281,1384,1389,1389,1384,25113
|
|
20240326,092900,4478554429,1389,1393,1393,1387,39168
|
|
20240326,092800,4424104161,1392,1395,1395,1392,107708
|
|
20240326,092700,4274065473,1395,1385,1395,1383,67703
|
|
20240326,092600,4179984759,1383,1377,1390,1376,38368
|
|
20240326,092500,4126851547,1376,1375,1386,1373,52512
|
|
20240326,092400,4054507341,1381,1378,1390,1368,77396
|
|
20240326,092300,3947895582,1378,1399,1400,1371,110248
|
|
20240326,092200,3794942311,1400,1341,1400,1338,155858
|
|
20240326,092100,3581352710,1342,1392,1392,1337,108855
|
|
20240326,092000,3432536576,1391,1394,1396,1391,64511
|
|
20240326,091900,3342651803,1395,1400,1407,1392,88563
|
|
20240326,091800,3218724047,1401,1419,1419,1400,163060
|
|
20240326,091700,2989080608,1414,1400,1429,1400,312231
|
|
20240326,091600,2548357334,1400,1359,1400,1356,337758
|
|
20240326,091500,2082192800,1359,1323,1367,1320,214681
|
|
20240326,091400,1792939465,1322,1306,1323,1305,40019
|
|
20240326,091300,1740299301,1305,1312,1316,1301,52821
|
|
20240326,091200,1671216372,1312,1310,1324,1295,94597
|
|
20240326,091100,1547403998,1310,1336,1350,1292,349376
|
|
20240326,091000,1083927404,1336,1321,1347,1321,124765
|
|
20240326,090900,918582737,1321,1321,1321,1321,0
|
|
20240326,090800,918582737,1321,1276,1321,1276,121213
|
|
20240326,090700,761804606,1272,1261,1289,1254,118155
|
|
20240326,090600,611421681,1264,1250,1283,1250,108706
|
|
20240326,090500,473902844,1250,1196,1250,1196,80204
|
|
20240326,090400,375474373,1196,1179,1200,1179,27645
|
|
20240326,090300,342550209,1172,1199,1199,1152,122627
|
|
20240326,090200,197344017,1199,1194,1204,1191,24142
|
|
20240326,090100,168457875,1204,1193,1205,1190,39003
|
|
20240326,090000,121843655,1193,1201,1205,1190,99537
|