619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191600,59475395923,1375,1375,1375,1375,368608
|
|
20240119,191500,59475395923,1375,1375,1375,1375,0
|
|
20240119,191400,59475395923,1375,1375,1375,1375,0
|
|
20240119,191300,59475395923,1375,1375,1375,1375,0
|
|
20240119,191200,59475395923,1375,1375,1375,1375,0
|
|
20240119,191100,59475395923,1375,1375,1375,1375,0
|
|
20240119,191000,59475395923,1375,1375,1375,1375,0
|
|
20240119,190900,59475395923,1375,1375,1375,1375,0
|
|
20240119,190800,59475395923,1375,1375,1375,1375,0
|
|
20240119,190700,59475395923,1375,1375,1375,1375,0
|
|
20240119,190600,59475395923,1375,1375,1375,1375,0
|
|
20240119,190500,59475395923,1375,1375,1375,1375,0
|
|
20240119,190400,59475395923,1375,1375,1375,1375,0
|
|
20240119,190300,59475395923,1375,1375,1375,1375,0
|
|
20240119,190200,59475395923,1375,1375,1375,1375,0
|
|
20240119,190100,59475395923,1375,1375,1375,1375,0
|
|
20240119,190000,59475395923,1375,1375,1375,1375,0
|
|
20240119,185900,59475395923,1375,1375,1375,1375,0
|
|
20240119,185800,59475395923,1375,1375,1375,1375,0
|
|
20240119,185700,59475395923,1375,1375,1375,1375,0
|
|
20240119,185600,59475395923,1375,1375,1375,1375,0
|
|
20240119,185500,59475395923,1375,1375,1375,1375,0
|
|
20240119,185400,59475395923,1375,1375,1375,1375,0
|
|
20240119,185300,59475395923,1375,1375,1375,1375,0
|
|
20240119,185200,59475395923,1375,1375,1375,1375,0
|
|
20240119,185100,59475395923,1375,1375,1375,1375,0
|
|
20240119,185000,59475395923,1375,1375,1375,1375,0
|
|
20240119,184900,59475395923,1375,1375,1375,1375,0
|
|
20240119,184800,59475395923,1375,1375,1375,1375,0
|
|
20240119,184700,59475395923,1375,1375,1375,1375,0
|
|
20240119,184600,59475395923,1375,1375,1375,1375,368608
|
|
20240119,184500,59475395923,1375,1375,1375,1375,0
|
|
20240119,184400,59475395923,1375,1375,1375,1375,0
|
|
20240119,184300,59475395923,1375,1375,1375,1375,0
|
|
20240119,184200,59475395923,1375,1375,1375,1375,0
|
|
20240119,184100,59475395923,1375,1375,1375,1375,0
|
|
20240119,184000,59475395923,1375,1375,1375,1375,0
|
|
20240119,183900,59475395923,1375,1375,1375,1375,0
|
|
20240119,183800,59475395923,1375,1375,1375,1375,0
|
|
20240119,183700,59475395923,1375,1375,1375,1375,0
|
|
20240119,183600,59475395923,1375,1375,1375,1375,0
|
|
20240119,183500,59475395923,1375,1375,1375,1375,0
|
|
20240119,183400,59475395923,1375,1375,1375,1375,0
|
|
20240119,183300,59475395923,1375,1375,1375,1375,0
|
|
20240119,183200,59475395923,1375,1375,1375,1375,0
|
|
20240119,183100,59475395923,1375,1375,1375,1375,0
|
|
20240119,183000,59475395923,1375,1375,1375,1375,0
|
|
20240119,182900,59475395923,1375,1375,1375,1375,0
|
|
20240119,182800,59475395923,1375,1375,1375,1375,0
|
|
20240119,182700,59475395923,1375,1375,1375,1375,0
|
|
20240119,182600,59475395923,1375,1375,1375,1375,0
|
|
20240119,182500,59475395923,1375,1375,1375,1375,0
|
|
20240119,182400,59475395923,1375,1375,1375,1375,0
|
|
20240119,182300,59475395923,1375,1375,1375,1375,0
|
|
20240119,182200,59475395923,1375,1375,1375,1375,0
|
|
20240119,182100,59475395923,1375,1375,1375,1375,0
|
|
20240119,182000,59475395923,1375,1375,1375,1375,0
|
|
20240119,181900,59475395923,1375,1375,1375,1375,0
|
|
20240119,181800,59475395923,1375,1375,1375,1375,0
|
|
20240119,181700,59475395923,1375,1375,1375,1375,0
|
|
20240119,181600,59475395923,1375,1375,1375,1375,368608
|
|
20240119,181500,59475395923,1375,1375,1375,1375,0
|
|
20240119,181400,59475395923,1375,1375,1375,1375,0
|
|
20240119,181300,59475395923,1375,1375,1375,1375,0
|
|
20240119,181200,59475395923,1375,1375,1375,1375,0
|
|
20240119,181100,59475395923,1375,1375,1375,1375,0
|
|
20240119,181000,59475395923,1375,1375,1375,1375,0
|
|
20240119,180900,59475395923,1375,1375,1375,1375,0
|
|
20240119,180800,59475395923,1375,1375,1375,1375,0
|
|
20240119,180700,59475395923,1375,1375,1375,1375,0
|
|
20240119,180600,59475395923,1375,1375,1375,1375,0
|
|
20240119,180500,59475395923,1375,1375,1375,1375,0
|
|
20240119,180400,59475395923,1375,1375,1375,1375,0
|
|
20240119,180300,59475395923,1375,1375,1375,1375,0
|
|
20240119,180200,59475395923,1375,1375,1375,1375,0
|
|
20240119,180100,59475395923,1375,1375,1375,1375,0
|
|
20240119,180000,59475395923,1375,1375,1375,1375,0
|
|
20240119,175900,59475395923,1375,1375,1375,1375,0
|
|
20240119,175800,59475395923,1375,1375,1375,1375,0
|
|
20240119,175700,59475395923,1375,1375,1375,1375,0
|
|
20240119,175600,59475395923,1375,1375,1375,1375,0
|
|
20240119,175500,59475395923,1375,1375,1375,1375,0
|
|
20240119,175400,59475395923,1375,1375,1375,1375,0
|
|
20240119,175300,59475395923,1375,1375,1375,1375,0
|
|
20240119,175200,59475395923,1375,1375,1375,1375,0
|
|
20240119,175100,59475395923,1375,1375,1375,1375,0
|
|
20240119,175000,59475395923,1375,1375,1375,1375,0
|
|
20240119,174900,59475395923,1375,1375,1375,1375,0
|
|
20240119,174800,59475395923,1375,1375,1375,1375,0
|
|
20240119,174700,59475395923,1375,1375,1375,1375,0
|
|
20240119,174600,59475395923,1375,1375,1375,1375,368608
|
|
20240119,174500,59475395923,1375,1375,1375,1375,0
|
|
20240119,174400,59475395923,1375,1375,1375,1375,0
|
|
20240119,174300,59475395923,1375,1375,1375,1375,0
|
|
20240119,174200,59475395923,1375,1375,1375,1375,0
|
|
20240119,174100,59475395923,1375,1375,1375,1375,0
|
|
20240119,174000,59475395923,1375,1375,1375,1375,0
|
|
20240119,173900,59475395923,1375,1375,1375,1375,0
|
|
20240119,173800,59475395923,1375,1375,1375,1375,0
|
|
20240119,173700,59475395923,1375,1375,1375,1375,0
|
|
20240119,173600,59475395923,1375,1375,1375,1375,0
|
|
20240119,173500,59475395923,1375,1375,1375,1375,0
|
|
20240119,173400,59475395923,1375,1375,1375,1375,0
|
|
20240119,173300,59475395923,1375,1375,1375,1375,0
|
|
20240119,173200,59475395923,1375,1375,1375,1375,0
|
|
20240119,173100,59475395923,1375,1375,1375,1375,0
|
|
20240119,173000,59475395923,1375,1375,1375,1375,0
|
|
20240119,172900,59475395923,1375,1375,1375,1375,0
|
|
20240119,172800,59475395923,1375,1375,1375,1375,0
|
|
20240119,172700,59475395923,1375,1375,1375,1375,0
|
|
20240119,172600,59475395923,1375,1375,1375,1375,0
|
|
20240119,172500,59475395923,1375,1375,1375,1375,0
|
|
20240119,172400,59475395923,1375,1375,1375,1375,0
|
|
20240119,172300,59475395923,1375,1375,1375,1375,0
|
|
20240119,172200,59475395923,1375,1375,1375,1375,0
|
|
20240119,172100,59475395923,1375,1375,1375,1375,0
|
|
20240119,172000,59475395923,1375,1375,1375,1375,0
|
|
20240119,171900,59475395923,1375,1375,1375,1375,0
|
|
20240119,171800,59475395923,1375,1375,1375,1375,0
|
|
20240119,171700,59475395923,1375,1375,1375,1375,0
|
|
20240119,171600,59475395923,1375,1375,1375,1375,368608
|
|
20240119,171500,59475395923,1375,1375,1375,1375,0
|
|
20240119,171400,59475395923,1375,1375,1375,1375,0
|
|
20240119,171300,59475395923,1375,1375,1375,1375,0
|
|
20240119,171200,59475395923,1375,1375,1375,1375,0
|
|
20240119,171100,59475395923,1375,1375,1375,1375,0
|
|
20240119,171000,59475395923,1375,1375,1375,1375,0
|
|
20240119,170900,59475395923,1375,1375,1375,1375,0
|
|
20240119,170800,59475395923,1375,1375,1375,1375,0
|
|
20240119,170700,59475395923,1375,1375,1375,1375,0
|
|
20240119,170600,59475395923,1375,1375,1375,1375,0
|
|
20240119,170500,59475395923,1375,1375,1375,1375,0
|
|
20240119,170400,59475395923,1375,1375,1375,1375,0
|
|
20240119,170300,59475395923,1375,1375,1375,1375,0
|
|
20240119,170200,59475395923,1375,1375,1375,1375,0
|
|
20240119,170100,59475395923,1375,1375,1375,1375,0
|
|
20240119,170000,59475395923,1375,1375,1375,1375,0
|
|
20240119,165900,59475395923,1375,1375,1375,1375,0
|
|
20240119,165800,59475395923,1375,1375,1375,1375,0
|
|
20240119,165700,59475395923,1375,1375,1375,1375,0
|
|
20240119,165600,59475395923,1375,1375,1375,1375,0
|
|
20240119,165500,59475395923,1375,1375,1375,1375,0
|
|
20240119,165400,59475395923,1375,1375,1375,1375,0
|
|
20240119,165300,59475395923,1375,1375,1375,1375,0
|
|
20240119,165200,59475395923,1375,1375,1375,1375,0
|
|
20240119,165100,59475395923,1375,1375,1375,1375,0
|
|
20240119,165000,59475395923,1375,1375,1375,1375,0
|
|
20240119,164900,59475395923,1375,1375,1375,1375,0
|
|
20240119,164800,59475395923,1375,1375,1375,1375,0
|
|
20240119,164700,59475395923,1375,1375,1375,1375,0
|
|
20240119,164600,59475395923,1375,1375,1375,1375,368608
|
|
20240119,164500,59475395923,1375,1375,1375,1375,0
|
|
20240119,164400,59475395923,1375,1375,1375,1375,0
|
|
20240119,164300,59475395923,1375,1375,1375,1375,0
|
|
20240119,164200,59475395923,1375,1375,1375,1375,0
|
|
20240119,164100,59475395923,1375,1375,1375,1375,0
|
|
20240119,164000,59475395923,1375,1375,1375,1375,0
|
|
20240119,163900,59475395923,1375,1375,1375,1375,0
|
|
20240119,163800,59475395923,1375,1375,1375,1375,0
|
|
20240119,163700,59475395923,1375,1375,1375,1375,0
|
|
20240119,163600,59475395923,1375,1375,1375,1375,0
|
|
20240119,163500,59475395923,1375,1375,1375,1375,0
|
|
20240119,163400,59475395923,1375,1375,1375,1375,0
|
|
20240119,163300,59475395923,1375,1375,1375,1375,0
|
|
20240119,163200,59475395923,1375,1375,1375,1375,0
|
|
20240119,163100,59475395923,1375,1375,1375,1375,0
|
|
20240119,163000,59475395923,1375,1375,1375,1375,0
|
|
20240119,162900,59475395923,1375,1375,1375,1375,0
|
|
20240119,162800,59475395923,1375,1375,1375,1375,0
|
|
20240119,162700,59475395923,1375,1375,1375,1375,0
|
|
20240119,162600,59475395923,1375,1375,1375,1375,0
|
|
20240119,162500,59475395923,1375,1375,1375,1375,0
|
|
20240119,162400,59475395923,1375,1375,1375,1375,0
|
|
20240119,162300,59475395923,1375,1375,1375,1375,0
|
|
20240119,162200,59475395923,1375,1375,1375,1375,0
|
|
20240119,162100,59475395923,1375,1375,1375,1375,0
|
|
20240119,162000,59475395923,1375,1375,1375,1375,0
|
|
20240119,161900,59475395923,1375,1375,1375,1375,0
|
|
20240119,161800,59475395923,1375,1375,1375,1375,0
|
|
20240119,161700,59475395923,1375,1375,1375,1375,0
|
|
20240119,161600,59475395923,1375,1375,1375,1375,368608
|
|
20240119,161500,59475395923,1375,1375,1375,1375,0
|
|
20240119,161400,59475395923,1375,1375,1375,1375,0
|
|
20240119,161300,59475395923,1375,1375,1375,1375,0
|
|
20240119,161200,59475395923,1375,1375,1375,1375,0
|
|
20240119,161100,59475395923,1375,1375,1375,1375,0
|
|
20240119,161000,59475395923,1375,1375,1375,1375,0
|
|
20240119,160900,59475395923,1375,1375,1375,1375,0
|
|
20240119,160800,59475395923,1375,1375,1375,1375,0
|
|
20240119,160700,59475395923,1375,1375,1375,1375,0
|
|
20240119,160600,59475395923,1375,1375,1375,1375,0
|
|
20240119,160500,59475395923,1375,1375,1375,1375,0
|
|
20240119,160400,59475395923,1375,1375,1375,1375,0
|
|
20240119,160300,59475395923,1375,1375,1375,1375,0
|
|
20240119,160200,59475395923,1375,1375,1375,1375,0
|
|
20240119,160100,59475395923,1375,1375,1375,1375,0
|
|
20240119,160000,59475395923,1375,1375,1375,1375,0
|
|
20240119,155900,59475395923,1375,1375,1375,1375,0
|
|
20240119,155800,59475395923,1375,1375,1375,1375,0
|
|
20240119,155700,59475395923,1375,1375,1375,1375,0
|
|
20240119,155600,59475395923,1375,1375,1375,1375,0
|
|
20240119,155500,59475395923,1375,1375,1375,1375,0
|
|
20240119,155400,59475395923,1375,1375,1375,1375,0
|
|
20240119,155300,59475395923,1375,1375,1375,1375,0
|
|
20240119,155200,59475395923,1375,1375,1375,1375,0
|
|
20240119,155100,59475395923,1375,1375,1375,1375,0
|
|
20240119,155000,59475395923,1375,1375,1375,1375,0
|
|
20240119,154900,59475395923,1375,1375,1375,1375,0
|
|
20240119,154800,59475395923,1375,1375,1375,1375,0
|
|
20240119,154700,59475395923,1375,1375,1375,1375,0
|
|
20240119,154600,59475395923,1375,1375,1375,1375,368608
|
|
20240119,154500,59475395923,1375,1375,1375,1375,0
|
|
20240119,154400,59475395923,1375,1375,1375,1375,0
|
|
20240119,154300,59475395923,1375,1375,1375,1375,0
|
|
20240119,154200,59475395923,1375,1375,1375,1375,0
|
|
20240119,154100,59475395923,1375,1375,1375,1375,0
|
|
20240119,154000,59475395923,1375,1375,1375,1375,0
|
|
20240119,153900,59475395923,1375,1375,1375,1375,0
|
|
20240119,153800,59475395923,1375,1375,1375,1375,0
|
|
20240119,153700,59475395923,1375,1375,1375,1375,0
|
|
20240119,153600,59475395923,1375,1375,1375,1375,0
|
|
20240119,153500,59475395923,1375,1375,1375,1375,0
|
|
20240119,153400,59475395923,1375,1375,1375,1375,0
|
|
20240119,153300,59475395923,1375,1375,1375,1375,0
|
|
20240119,153200,59475395923,1375,1375,1375,1375,0
|
|
20240119,153100,59475395923,1375,1375,1375,1375,0
|
|
20240119,153000,59475395923,1375,1375,1375,1375,368608
|
|
20240119,152900,58968559923,1370,1370,1370,1370,0
|
|
20240119,152800,58968559923,1370,1370,1370,1370,0
|
|
20240119,152700,58968559923,1370,1370,1370,1370,0
|
|
20240119,152600,58968559923,1370,1370,1370,1370,0
|
|
20240119,152500,58968559923,1370,1370,1370,1370,0
|
|
20240119,152400,58968559923,1370,1370,1370,1370,0
|
|
20240119,152300,58968559923,1370,1370,1370,1370,0
|
|
20240119,152200,58968559923,1370,1370,1370,1370,0
|
|
20240119,152100,58968559923,1370,1370,1370,1370,0
|
|
20240119,152000,58968559923,1370,1370,1370,1370,0
|
|
20240119,151900,58968559923,1370,1368,1373,1365,203393
|
|
20240119,151800,58689847149,1368,1362,1368,1361,140792
|
|
20240119,151700,58497920475,1362,1365,1368,1361,105100
|
|
20240119,151600,58354633430,1364,1357,1365,1357,68229
|
|
20240119,151500,58261714556,1359,1356,1362,1356,78603
|
|
20240119,151400,58154922709,1356,1355,1362,1353,129872
|
|
20240119,151300,57978572553,1357,1349,1363,1347,122386
|
|
20240119,151200,57812860537,1349,1347,1354,1347,35323
|
|
20240119,151100,57765164148,1347,1351,1351,1341,40290
|
|
20240119,151000,57710934473,1350,1345,1351,1342,93277
|
|
20240119,150900,57585180561,1344,1343,1344,1337,49759
|
|
20240119,150800,57518490935,1343,1343,1353,1342,72810
|
|
20240119,150700,57420455882,1342,1335,1345,1335,69730
|
|
20240119,150600,57326962733,1335,1335,1340,1329,155073
|
|
20240119,150500,57120475085,1337,1342,1342,1335,76924
|
|
20240119,150400,57017571561,1342,1343,1344,1336,108429
|
|
20240119,150300,56872202681,1343,1332,1347,1330,205728
|
|
20240119,150200,56596515820,1333,1359,1367,1330,390191
|
|
20240119,150100,56072687139,1358,1373,1381,1357,214985
|
|
20240119,150000,55778554596,1371,1386,1387,1366,207714
|
|
20240119,145900,55493192828,1386,1382,1389,1375,154990
|
|
20240119,145800,55278782656,1379,1379,1388,1373,230425
|
|
20240119,145700,54960303351,1378,1371,1385,1370,151630
|
|
20240119,145600,54751169825,1371,1384,1385,1366,80271
|
|
20240119,145500,54640890332,1385,1366,1386,1365,188621
|
|
20240119,145400,54380594472,1366,1380,1381,1366,108972
|
|
20240119,145300,54230964113,1380,1362,1384,1362,225873
|
|
20240119,145200,53919875960,1367,1357,1369,1356,88745
|
|
20240119,145100,53799066043,1356,1365,1376,1353,130063
|
|
20240119,145000,53622161452,1363,1373,1386,1363,241829
|
|
20240119,144900,53289584130,1373,1370,1373,1361,135841
|
|
20240119,144800,53103999910,1369,1361,1379,1360,189162
|
|
20240119,144700,52844667254,1361,1390,1395,1360,391061
|
|
20240119,144600,52306741673,1394,1378,1394,1370,348408
|
|
20240119,144500,51826566433,1380,1387,1388,1372,432790
|
|
20240119,144400,51228980250,1386,1387,1398,1372,378823
|
|
20240119,144300,50704302097,1387,1380,1406,1374,1447186
|
|
20240119,144200,48686339877,1382,1347,1400,1347,1012992
|
|
20240119,144100,47286899154,1348,1352,1352,1348,38430
|
|
20240119,144000,47235022683,1352,1344,1352,1343,24825
|
|
20240119,143900,47201597240,1344,1346,1348,1343,20327
|
|
20240119,143800,47174271389,1345,1350,1355,1340,78299
|
|
20240119,143700,47068752933,1350,1348,1360,1345,94467
|
|
20240119,143600,46941088160,1349,1342,1350,1338,69352
|
|
20240119,143500,46847890482,1341,1341,1343,1338,38871
|
|
20240119,143400,46795841793,1341,1334,1344,1331,60409
|
|
20240119,143300,46715172098,1334,1331,1343,1331,128909
|
|
20240119,143200,46543021074,1331,1326,1341,1315,215044
|
|
20240119,143100,46256992133,1327,1355,1363,1323,222913
|
|
20240119,143000,45956706012,1353,1356,1364,1348,130160
|
|
20240119,142900,45780241617,1356,1367,1368,1347,195622
|
|
20240119,142800,45515069168,1364,1359,1380,1357,220524
|
|
20240119,142700,45213890374,1359,1375,1375,1349,390346
|
|
20240119,142600,44683819497,1366,1369,1390,1362,763271
|
|
20240119,142500,43631864705,1366,1320,1376,1320,537717
|
|
20240119,142400,42900480643,1320,1320,1321,1319,11187
|
|
20240119,142300,42885714345,1319,1310,1319,1310,17953
|
|
20240119,142200,42862110852,1311,1312,1313,1310,17588
|
|
20240119,142100,42839048942,1312,1315,1317,1311,8522
|
|
20240119,142000,42827864914,1317,1316,1317,1311,9389
|
|
20240119,141900,42815534236,1317,1313,1317,1311,25227
|
|
20240119,141800,42782437111,1314,1311,1319,1311,2821
|
|
20240119,141700,42778733486,1310,1317,1319,1310,34444
|
|
20240119,141600,42733465950,1317,1315,1317,1308,15569
|
|
20240119,141500,42713062641,1317,1322,1322,1316,28005
|
|
20240119,141400,42676135630,1321,1321,1322,1321,14206
|
|
20240119,141300,42657365979,1321,1318,1321,1318,10197
|
|
20240119,141200,42643907572,1318,1311,1318,1311,13062
|
|
20240119,141100,42626756665,1311,1320,1320,1307,9918
|
|
20240119,141000,42613749775,1320,1320,1321,1315,12969
|
|
20240119,140900,42596637881,1320,1320,1321,1318,21446
|
|
20240119,140800,42568340425,1320,1314,1320,1310,53191
|
|
20240119,140700,42498483326,1314,1313,1315,1308,12481
|
|
20240119,140600,42482114677,1314,1307,1314,1306,16738
|
|
20240119,140500,42460235298,1307,1307,1309,1306,23639
|
|
20240119,140400,42429333703,1308,1309,1312,1305,15420
|
|
20240119,140300,42409170644,1309,1318,1320,1309,18429
|
|
20240119,140200,42384909449,1319,1309,1319,1306,45099
|
|
20240119,140100,42325832722,1309,1308,1313,1306,22383
|
|
20240119,140000,42296577768,1315,1308,1319,1302,68898
|
|
20240119,135900,42206639696,1306,1318,1320,1306,62054
|
|
20240119,135800,42125228906,1319,1314,1319,1309,45074
|
|
20240119,135700,42065998599,1312,1314,1318,1310,56276
|
|
20240119,135600,41992150207,1314,1320,1326,1312,61186
|
|
20240119,135500,41911526110,1320,1325,1326,1320,30288
|
|
20240119,135400,41871419046,1325,1315,1325,1315,50365
|
|
20240119,135300,41804875936,1319,1311,1323,1310,36227
|
|
20240119,135200,41757188387,1310,1320,1322,1310,101364
|
|
20240119,135100,41623900858,1319,1325,1325,1319,99085
|
|
20240119,135000,41493151896,1326,1319,1326,1316,41018
|
|
20240119,134900,41439049675,1318,1317,1320,1314,44176
|
|
20240119,134800,41380886946,1317,1313,1322,1312,92978
|
|
20240119,134700,41258476724,1311,1331,1332,1310,272042
|
|
20240119,134600,40899225880,1333,1339,1339,1331,85134
|
|
20240119,134500,40785675443,1339,1341,1343,1339,20868
|
|
20240119,134400,40757710011,1341,1343,1347,1341,10743
|
|
20240119,134300,40743284753,1342,1343,1348,1342,14729
|
|
20240119,134200,40723473172,1343,1349,1350,1342,19461
|
|
20240119,134100,40697290775,1349,1346,1351,1339,34942
|
|
20240119,134000,40650210482,1347,1336,1347,1334,50960
|
|
20240119,133900,40581977297,1336,1337,1338,1336,29872
|
|
20240119,133800,40542050208,1337,1340,1344,1337,13594
|
|
20240119,133700,40523859575,1340,1334,1340,1334,23311
|
|
20240119,133600,40492706503,1334,1341,1342,1332,138622
|
|
20240119,133500,40307141242,1342,1344,1346,1342,21639
|
|
20240119,133400,40278089477,1347,1350,1350,1343,43850
|
|
20240119,133300,40218995445,1350,1347,1351,1346,31190
|
|
20240119,133200,40176916227,1347,1346,1348,1345,11851
|
|
20240119,133100,40160961823,1347,1341,1347,1341,13282
|
|
20240119,133000,40143108249,1340,1342,1342,1340,10018
|
|
20240119,132900,40129676689,1343,1344,1349,1339,63839
|
|
20240119,132800,40044034920,1346,1352,1352,1344,29994
|
|
20240119,132700,40003590783,1352,1351,1352,1344,61545
|
|
20240119,132600,39920557140,1351,1355,1355,1341,116946
|
|
20240119,132500,39762586320,1350,1336,1355,1333,91682
|
|
20240119,132400,39639495161,1336,1336,1336,1331,59224
|
|
20240119,132300,39560584282,1333,1337,1337,1330,83518
|
|
20240119,132200,39449298855,1337,1334,1339,1334,18571
|
|
20240119,132100,39424488909,1339,1336,1340,1332,86966
|
|
20240119,132000,39308406274,1336,1343,1343,1330,206117
|
|
20240119,131900,39033427764,1343,1351,1353,1340,100028
|
|
20240119,131800,38898867355,1351,1352,1353,1350,133064
|
|
20240119,131700,38719161075,1352,1358,1358,1351,70894
|
|
20240119,131600,38623278803,1357,1356,1360,1353,41288
|
|
20240119,131500,38567224592,1356,1353,1360,1351,89657
|
|
20240119,131400,38445904290,1354,1356,1359,1352,56176
|
|
20240119,131300,38369719657,1356,1360,1360,1351,112390
|
|
20240119,131200,38217497987,1360,1363,1367,1359,52420
|
|
20240119,131100,38146080373,1363,1368,1368,1361,25821
|
|
20240119,131000,38110903570,1361,1365,1375,1361,112209
|
|
20240119,130900,37957231973,1370,1365,1374,1360,80905
|
|
20240119,130800,37846675985,1365,1358,1373,1353,159276
|
|
20240119,130700,37629925750,1358,1378,1378,1349,255953
|
|
20240119,130600,37281926622,1377,1382,1383,1377,48156
|
|
20240119,130500,37215497381,1383,1377,1384,1376,63719
|
|
20240119,130400,37127653419,1378,1368,1379,1367,41492
|
|
20240119,130300,37070669414,1369,1371,1372,1368,45165
|
|
20240119,130200,37008813116,1371,1376,1376,1371,27582
|
|
20240119,130100,36970930038,1375,1377,1380,1375,29604
|
|
20240119,130000,36930131469,1378,1371,1379,1369,54465
|
|
20240119,125900,36855368459,1371,1370,1376,1367,46589
|
|
20240119,125800,36791441349,1368,1367,1370,1364,22025
|
|
20240119,125700,36761347818,1367,1369,1370,1363,42236
|
|
20240119,125600,36703644740,1370,1379,1380,1366,79865
|
|
20240119,125500,36593800007,1377,1384,1385,1376,71462
|
|
20240119,125400,36495141915,1385,1376,1390,1373,109232
|
|
20240119,125300,36344262134,1376,1376,1379,1371,35765
|
|
20240119,125200,36295028120,1377,1369,1377,1368,85184
|
|
20240119,125100,36178266177,1370,1368,1375,1360,45300
|
|
20240119,125000,36116319563,1366,1359,1381,1355,100025
|
|
20240119,124900,35979626454,1360,1373,1373,1357,119223
|
|
20240119,124800,35817178375,1369,1365,1381,1365,100369
|
|
20240119,124700,35679420165,1365,1385,1385,1359,323797
|
|
20240119,124600,35235659408,1385,1382,1390,1381,57310
|
|
20240119,124500,35156166782,1381,1380,1382,1378,50110
|
|
20240119,124400,35087040173,1381,1382,1382,1378,47321
|
|
20240119,124300,35021747281,1382,1380,1385,1378,64527
|
|
20240119,124200,34932672754,1380,1383,1389,1380,107599
|
|
20240119,124100,34783768872,1383,1387,1388,1380,68442
|
|
20240119,124000,34689098174,1388,1398,1400,1381,158143
|
|
20240119,123900,34469644782,1399,1392,1399,1386,73843
|
|
20240119,123800,34366889610,1392,1392,1397,1385,61448
|
|
20240119,123700,34281395230,1392,1399,1400,1391,78564
|
|
20240119,123600,34171792751,1392,1402,1402,1391,205132
|
|
20240119,123500,33885098425,1402,1402,1416,1399,491632
|
|
20240119,123400,33193693158,1402,1374,1405,1372,318401
|
|
20240119,123300,32749431356,1374,1380,1382,1372,141170
|
|
20240119,123200,32555162957,1380,1381,1383,1375,64819
|
|
20240119,123100,32465727731,1380,1380,1384,1374,142657
|
|
20240119,123000,32269206475,1381,1395,1399,1376,277962
|
|
20240119,122900,31883873049,1393,1393,1400,1392,75236
|
|
20240119,122800,31778984392,1393,1390,1400,1389,116342
|
|
20240119,122700,31616991676,1392,1398,1412,1386,508657
|
|
20240119,122600,30904360972,1397,1387,1406,1387,348145
|
|
20240119,122500,30416847903,1390,1405,1410,1381,449247
|
|
20240119,122400,29788497103,1405,1375,1417,1375,700287
|
|
20240119,122300,28809661241,1376,1382,1383,1370,160178
|
|
20240119,122200,28589099462,1381,1366,1384,1365,212988
|
|
20240119,122100,28295536152,1365,1369,1373,1365,83350
|
|
20240119,122000,28181476834,1369,1372,1379,1369,126875
|
|
20240119,121900,28007088906,1372,1378,1385,1370,400488
|
|
20240119,121800,27454342737,1379,1348,1379,1348,417398
|
|
20240119,121700,26882439058,1350,1343,1350,1340,77909
|
|
20240119,121600,26777782198,1343,1349,1351,1343,55172
|
|
20240119,121500,26703474477,1349,1356,1357,1343,122739
|
|
20240119,121400,26537887823,1354,1352,1358,1352,44955
|
|
20240119,121300,26477038802,1352,1352,1365,1351,152057
|
|
20240119,121200,26270844302,1352,1352,1355,1350,57007
|
|
20240119,121100,26193776231,1352,1352,1356,1348,166797
|
|
20240119,121000,25968778531,1352,1358,1361,1350,58071
|
|
20240119,120900,25890169481,1357,1361,1369,1356,93950
|
|
20240119,120800,25762405973,1361,1369,1374,1361,100681
|
|
20240119,120700,25624693910,1368,1380,1389,1365,216006
|
|
20240119,120600,25327273697,1379,1370,1384,1360,305697
|
|
20240119,120500,24907332441,1371,1341,1378,1336,388048
|
|
20240119,120400,24377705891,1342,1349,1354,1334,115676
|
|
20240119,120300,24221680673,1347,1335,1348,1335,67182
|
|
20240119,120200,24131525247,1334,1346,1349,1329,226778
|
|
20240119,120100,23828329222,1346,1349,1351,1341,70925
|
|
20240119,120000,23732925396,1348,1355,1362,1348,207417
|
|
20240119,115900,23451583872,1357,1344,1360,1339,198444
|
|
20240119,115800,23183584334,1342,1349,1357,1341,212503
|
|
20240119,115700,22896942348,1349,1356,1357,1340,356740
|
|
20240119,115600,22416146995,1357,1357,1365,1355,259666
|
|
20240119,115500,22062842958,1357,1379,1380,1355,608648
|
|
20240119,115400,21231473560,1377,1373,1387,1371,339488
|
|
20240119,115300,20762927645,1375,1408,1411,1372,579342
|
|
20240119,115200,19958682930,1407,1424,1425,1407,461506
|
|
20240119,115100,19305032765,1425,1408,1435,1408,828886
|
|
20240119,115000,18124486309,1418,1397,1418,1390,620335
|
|
20240119,114900,17251896502,1398,1379,1398,1379,227795
|
|
20240119,114800,16936407898,1380,1385,1398,1378,303116
|
|
20240119,114700,16516035569,1385,1390,1402,1385,325979
|
|
20240119,114600,16061970179,1392,1400,1412,1389,355513
|
|
20240119,114500,15564112256,1401,1391,1406,1386,522265
|
|
20240119,114400,14833690862,1391,1405,1433,1385,1228635
|
|
20240119,114300,13099143811,1406,1410,1414,1402,484729
|
|
20240119,114200,12417260938,1412,1415,1427,1398,1197783
|
|
20240119,114100,10722542211,1415,1363,1418,1360,1280568
|
|
20240119,114000,8941202738,1362,1369,1370,1360,210503
|
|
20240119,113900,8654051131,1369,1377,1385,1359,447722
|
|
20240119,113800,8039616090,1376,1386,1390,1356,779566
|
|
20240119,113700,6971069934,1385,1357,1393,1356,1087228
|
|
20240119,113600,5475199903,1359,1318,1365,1314,1109230
|
|
20240119,113500,3985962048,1310,1310,1310,1310,0
|
|
20240119,113400,3985962048,1310,1303,1310,1303,119733
|
|
20240119,113300,3829283030,1303,1298,1303,1298,61716
|
|
20240119,113200,3749068426,1298,1293,1298,1293,10237
|
|
20240119,113100,3735802449,1293,1297,1298,1293,3767
|
|
20240119,113000,3730919310,1297,1299,1299,1296,2536
|
|
20240119,112900,3727628604,1299,1299,1299,1298,5414
|
|
20240119,112800,3720601129,1299,1299,1300,1298,9650
|
|
20240119,112700,3708067666,1297,1298,1299,1297,11495
|
|
20240119,112600,3693147779,1297,1292,1298,1292,16052
|
|
20240119,112500,3672345142,1293,1294,1295,1292,3741
|
|
20240119,112400,3667510801,1294,1289,1295,1289,17950
|
|
20240119,112300,3644299166,1289,1285,1290,1285,4597
|
|
20240119,112200,3638375688,1285,1288,1289,1282,11497
|
|
20240119,112100,3623591914,1288,1285,1289,1285,4793
|
|
20240119,112000,3617420504,1286,1282,1288,1282,10024
|
|
20240119,111900,3604535135,1282,1274,1282,1274,45474
|
|
20240119,111800,3546339620,1271,1272,1272,1271,2870
|
|
20240119,111700,3542688986,1272,1278,1278,1272,1901
|
|
20240119,111600,3540265853,1278,1275,1278,1275,57
|
|
20240119,111500,3540193091,1279,1279,1280,1279,4007
|
|
20240119,111400,3535067062,1279,1273,1280,1273,15173
|
|
20240119,111300,3515656263,1278,1278,1280,1278,8386
|
|
20240119,111200,3504928609,1278,1278,1278,1278,2
|
|
20240119,111100,3504926053,1279,1277,1279,1271,701
|
|
20240119,111000,3504032595,1279,1279,1279,1279,53
|
|
20240119,110900,3503964808,1277,1277,1280,1276,2583
|
|
20240119,110800,3500665275,1278,1280,1280,1278,5125
|
|
20240119,110700,3494111965,1280,1282,1282,1278,2672
|
|
20240119,110600,3490695013,1281,1277,1282,1277,3590
|
|
20240119,110500,3486099034,1277,1272,1277,1272,8520
|
|
20240119,110400,3475234170,1275,1271,1275,1271,948
|
|
20240119,110300,3474028974,1275,1270,1275,1270,5
|
|
20240119,110200,3474022614,1277,1277,1277,1270,4511
|
|
20240119,110100,3468290848,1278,1272,1278,1271,1501
|
|
20240119,110000,3466382070,1278,1268,1281,1268,276
|
|
20240119,105900,3466029956,1266,1282,1282,1266,5648
|
|
20240119,105800,3458851104,1279,1285,1285,1279,1813
|
|
20240119,105700,3456521423,1285,1275,1285,1275,7187
|
|
20240119,105600,3447343770,1275,1269,1275,1268,17704
|
|
20240119,105500,3424850220,1269,1275,1277,1269,2274
|
|
20240119,105400,3421953655,1275,1273,1275,1273,5608
|
|
20240119,105300,3414813878,1273,1275,1275,1265,6228
|
|
20240119,105200,3406924929,1275,1274,1275,1270,5542
|
|
20240119,105100,3399864528,1274,1268,1275,1268,1816
|
|
20240119,105000,3397560190,1267,1265,1268,1264,7639
|
|
20240119,104900,3387900298,1265,1274,1274,1265,27778
|
|
20240119,104800,3352657932,1275,1273,1277,1273,3766
|
|
20240119,104700,3347863808,1273,1274,1274,1273,2631
|
|
20240119,104600,3344512159,1274,1274,1280,1274,880
|
|
20240119,104500,3343390188,1274,1280,1280,1274,2345
|
|
20240119,104400,3340391478,1280,1275,1280,1274,8206
|
|
20240119,104300,3329930498,1275,1276,1279,1275,6821
|
|
20240119,104200,3321223761,1276,1280,1280,1274,4409
|
|
20240119,104100,3315603202,1276,1280,1280,1276,10162
|
|
20240119,104000,3302627791,1279,1280,1280,1279,1897
|
|
20240119,103900,3300200633,1285,1280,1285,1279,4205
|
|
20240119,103800,3294814814,1281,1283,1283,1280,6181
|
|
20240119,103700,3286896021,1283,1280,1283,1280,14615
|
|
20240119,103600,3268174329,1280,1284,1284,1280,5568
|
|
20240119,103500,3261035478,1285,1285,1285,1283,4325
|
|
20240119,103400,3255482094,1286,1286,1286,1285,2876
|
|
20240119,103300,3251783793,1286,1286,1289,1286,3133
|
|
20240119,103200,3247753368,1286,1286,1287,1286,5168
|
|
20240119,103100,3241106308,1289,1287,1289,1284,8648
|
|
20240119,103000,3229977734,1289,1290,1290,1289,3908
|
|
20240119,102900,3224940197,1290,1291,1291,1287,3321
|
|
20240119,102800,3220655865,1291,1293,1293,1285,13802
|
|
20240119,102700,3202891111,1293,1293,1294,1288,7146
|
|
20240119,102600,3193650461,1293,1294,1294,1292,6099
|
|
20240119,102500,3185765181,1295,1286,1297,1280,72616
|
|
20240119,102400,3091726654,1286,1277,1291,1277,5429
|
|
20240119,102300,3084776367,1277,1284,1284,1277,19947
|
|
20240119,102200,3059265311,1281,1285,1285,1281,18887
|
|
20240119,102100,3035015988,1285,1287,1287,1285,15768
|
|
20240119,102000,3014737509,1287,1291,1293,1285,16191
|
|
20240119,101900,2993902128,1295,1286,1295,1286,10305
|
|
20240119,101800,2980604763,1286,1290,1291,1285,36567
|
|
20240119,101700,2933540280,1291,1292,1292,1290,9133
|
|
20240119,101600,2921746078,1292,1297,1297,1292,39059
|
|
20240119,101500,2871217536,1297,1299,1300,1294,4227
|
|
20240119,101400,2865734657,1299,1302,1304,1298,20701
|
|
20240119,101300,2838787250,1302,1298,1302,1298,71436
|
|
20240119,101200,2745925306,1298,1298,1299,1298,14817
|
|
20240119,101100,2726683012,1299,1299,1300,1298,18683
|
|
20240119,101000,2702415542,1299,1292,1299,1292,38945
|
|
20240119,100900,2651972589,1294,1291,1294,1288,13042
|
|
20240119,100800,2635129895,1291,1293,1294,1290,21771
|
|
20240119,100700,2607000182,1293,1290,1293,1290,15507
|
|
20240119,100600,2586966434,1290,1292,1293,1290,14708
|
|
20240119,100500,2567974605,1292,1294,1296,1292,22610
|
|
20240119,100400,2538735040,1294,1292,1296,1292,13851
|
|
20240119,100300,2520792591,1297,1304,1304,1285,83719
|
|
20240119,100200,2412606669,1305,1299,1308,1298,148665
|
|
20240119,100100,2219024534,1298,1297,1298,1293,36004
|
|
20240119,100000,2172374079,1297,1292,1297,1291,34147
|
|
20240119,095900,2128189510,1292,1288,1292,1283,45828
|
|
20240119,095800,2069194205,1289,1290,1290,1285,29093
|
|
20240119,095700,2031730317,1290,1283,1290,1282,32703
|
|
20240119,095600,1989699393,1282,1283,1283,1281,6092
|
|
20240119,095500,1981888842,1283,1280,1284,1280,11260
|
|
20240119,095400,1967458220,1284,1281,1284,1279,23850
|
|
20240119,095300,1936891457,1282,1279,1282,1276,19788
|
|
20240119,095200,1911596580,1280,1283,1283,1278,15368
|
|
20240119,095100,1891911696,1283,1282,1288,1280,38872
|
|
20240119,095000,1841994769,1287,1280,1297,1276,238195
|
|
20240119,094900,1535705550,1279,1273,1279,1272,77045
|
|
20240119,094800,1437460963,1273,1273,1274,1270,14856
|
|
20240119,094700,1418572157,1269,1270,1272,1269,13624
|
|
20240119,094600,1401266097,1270,1272,1273,1270,10206
|
|
20240119,094500,1388296917,1271,1271,1272,1269,10567
|
|
20240119,094400,1374870679,1272,1271,1272,1269,15981
|
|
20240119,094300,1354573287,1270,1273,1274,1268,60974
|
|
20240119,094200,1277067486,1273,1272,1274,1272,25390
|
|
20240119,094100,1244744400,1272,1275,1276,1270,42836
|
|
20240119,094000,1190199659,1276,1265,1276,1265,65790
|
|
20240119,093900,1106442818,1266,1270,1270,1264,64478
|
|
20240119,093800,1024780098,1268,1272,1278,1261,207799
|
|
20240119,093700,760265225,1270,1242,1271,1241,154198
|
|
20240119,093600,566582381,1241,1235,1243,1235,6946
|
|
20240119,093500,557962670,1235,1240,1240,1235,6828
|
|
20240119,093400,549508768,1240,1240,1242,1240,14543
|
|
20240119,093300,531475438,1240,1243,1244,1240,13124
|
|
20240119,093200,515183335,1244,1241,1244,1241,1681
|
|
20240119,093100,513096081,1241,1245,1245,1241,9122
|
|
20240119,093000,501752108,1245,1243,1245,1243,22034
|
|
20240119,092900,474340638,1244,1242,1245,1240,8474
|
|
20240119,092800,463810272,1242,1239,1244,1238,70450
|
|
20240119,092700,376332580,1239,1240,1240,1239,2797
|
|
20240119,092600,372866146,1240,1239,1240,1238,2635
|
|
20240119,092500,369601819,1239,1238,1239,1238,4462
|
|
20240119,092400,364073783,1238,1237,1240,1235,17462
|
|
20240119,092300,342463043,1237,1236,1238,1235,1526
|
|
20240119,092200,340576904,1239,1236,1239,1234,24482
|
|
20240119,092100,310275630,1235,1232,1235,1225,8463
|
|
20240119,092000,299866104,1233,1235,1236,1232,540
|
|
20240119,091900,299199687,1236,1229,1236,1229,277
|
|
20240119,091800,298858354,1230,1235,1238,1226,12254
|
|
20240119,091700,283703896,1235,1236,1238,1235,25124
|
|
20240119,091600,252645265,1236,1226,1236,1225,12658
|
|
20240119,091500,237057895,1227,1227,1227,1227,306
|
|
20240119,091400,236682433,1231,1227,1231,1226,1771
|
|
20240119,091300,234508281,1231,1230,1232,1226,14107
|
|
20240119,091200,217193516,1232,1229,1232,1229,10913
|
|
20240119,091100,203771294,1230,1230,1230,1227,6606
|
|
20240119,091000,195656623,1230,1236,1236,1227,7696
|
|
20240119,090900,186179250,1236,1238,1238,1236,1034
|
|
20240119,090800,184900045,1228,1218,1242,1218,73173
|
|
20240119,090700,95024219,1217,1215,1217,1209,7020
|
|
20240119,090600,86508313,1216,1217,1217,1210,2793
|
|
20240119,090500,83127933,1217,1218,1218,1212,7570
|
|
20240119,090400,73922680,1218,1223,1224,1215,5129
|
|
20240119,090300,67649863,1224,1211,1224,1211,25341
|
|
20240119,090200,36754256,1211,1203,1216,1203,5059
|
|
20240119,090100,30615331,1202,1193,1202,1191,10910
|
|
20240119,090000,17557967,1194,1191,1194,1191,14742
|