590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184700,20881103853,1358,1358,1358,1358,82399
|
|
20240314,184600,20881103853,1358,1358,1358,1358,0
|
|
20240314,184500,20881103853,1358,1358,1358,1358,0
|
|
20240314,184400,20881103853,1358,1358,1358,1358,0
|
|
20240314,184300,20881103853,1358,1358,1358,1358,0
|
|
20240314,184200,20881103853,1358,1358,1358,1358,0
|
|
20240314,184100,20881103853,1358,1358,1358,1358,0
|
|
20240314,184000,20881103853,1358,1358,1358,1358,0
|
|
20240314,183900,20881103853,1358,1358,1358,1358,0
|
|
20240314,183800,20881103853,1358,1358,1358,1358,0
|
|
20240314,183700,20881103853,1358,1358,1358,1358,0
|
|
20240314,183600,20881103853,1358,1358,1358,1358,0
|
|
20240314,183500,20881103853,1358,1358,1358,1358,0
|
|
20240314,183400,20881103853,1358,1358,1358,1358,0
|
|
20240314,183300,20881103853,1358,1358,1358,1358,0
|
|
20240314,183200,20881103853,1358,1358,1358,1358,0
|
|
20240314,183100,20881103853,1358,1358,1358,1358,0
|
|
20240314,183000,20881103853,1358,1358,1358,1358,0
|
|
20240314,182900,20881103853,1358,1358,1358,1358,0
|
|
20240314,182800,20881103853,1358,1358,1358,1358,0
|
|
20240314,182700,20881103853,1358,1358,1358,1358,0
|
|
20240314,182600,20881103853,1358,1358,1358,1358,0
|
|
20240314,182500,20881103853,1358,1358,1358,1358,0
|
|
20240314,182400,20881103853,1358,1358,1358,1358,0
|
|
20240314,182300,20881103853,1358,1358,1358,1358,0
|
|
20240314,182200,20881103853,1358,1358,1358,1358,0
|
|
20240314,182100,20881103853,1358,1358,1358,1358,0
|
|
20240314,182000,20881103853,1358,1358,1358,1358,0
|
|
20240314,181900,20881103853,1358,1358,1358,1358,0
|
|
20240314,181800,20881103853,1358,1358,1358,1358,0
|
|
20240314,181700,20881103853,1358,1358,1358,1358,82399
|
|
20240314,181600,20881103853,1358,1358,1358,1358,0
|
|
20240314,181500,20881103853,1358,1358,1358,1358,0
|
|
20240314,181400,20881103853,1358,1358,1358,1358,0
|
|
20240314,181300,20881103853,1358,1358,1358,1358,0
|
|
20240314,181200,20881103853,1358,1358,1358,1358,0
|
|
20240314,181100,20881103853,1358,1358,1358,1358,0
|
|
20240314,181000,20881103853,1358,1358,1358,1358,0
|
|
20240314,180900,20881103853,1358,1358,1358,1358,0
|
|
20240314,180800,20881103853,1358,1358,1358,1358,0
|
|
20240314,180700,20881103853,1358,1358,1358,1358,0
|
|
20240314,180600,20881103853,1358,1358,1358,1358,0
|
|
20240314,180500,20881103853,1358,1358,1358,1358,0
|
|
20240314,180400,20881103853,1358,1358,1358,1358,0
|
|
20240314,180300,20881103853,1358,1358,1358,1358,0
|
|
20240314,180200,20881103853,1358,1358,1358,1358,0
|
|
20240314,180100,20881103853,1358,1358,1358,1358,0
|
|
20240314,180000,20881103853,1358,1358,1358,1358,0
|
|
20240314,175900,20881103853,1358,1358,1358,1358,0
|
|
20240314,175800,20881103853,1358,1358,1358,1358,0
|
|
20240314,175700,20881103853,1358,1358,1358,1358,0
|
|
20240314,175600,20881103853,1358,1358,1358,1358,0
|
|
20240314,175500,20881103853,1358,1358,1358,1358,0
|
|
20240314,175400,20881103853,1358,1358,1358,1358,0
|
|
20240314,175300,20881103853,1358,1358,1358,1358,0
|
|
20240314,175200,20881103853,1358,1358,1358,1358,0
|
|
20240314,175100,20881103853,1358,1358,1358,1358,0
|
|
20240314,175000,20881103853,1358,1358,1358,1358,0
|
|
20240314,174900,20881103853,1358,1358,1358,1358,0
|
|
20240314,174800,20881103853,1358,1358,1358,1358,0
|
|
20240314,174700,20881103853,1358,1358,1358,1358,82399
|
|
20240314,174600,20881103853,1358,1358,1358,1358,0
|
|
20240314,174500,20881103853,1358,1358,1358,1358,0
|
|
20240314,174400,20881103853,1358,1358,1358,1358,0
|
|
20240314,174300,20881103853,1358,1358,1358,1358,0
|
|
20240314,174200,20881103853,1358,1358,1358,1358,0
|
|
20240314,174100,20881103853,1358,1358,1358,1358,0
|
|
20240314,174000,20881103853,1358,1358,1358,1358,0
|
|
20240314,173900,20881103853,1358,1358,1358,1358,0
|
|
20240314,173800,20881103853,1358,1358,1358,1358,0
|
|
20240314,173700,20881103853,1358,1358,1358,1358,0
|
|
20240314,173600,20881103853,1358,1358,1358,1358,0
|
|
20240314,173500,20881103853,1358,1358,1358,1358,0
|
|
20240314,173400,20881103853,1358,1358,1358,1358,0
|
|
20240314,173300,20881103853,1358,1358,1358,1358,0
|
|
20240314,173200,20881103853,1358,1358,1358,1358,0
|
|
20240314,173100,20881103853,1358,1358,1358,1358,0
|
|
20240314,173000,20881103853,1358,1358,1358,1358,0
|
|
20240314,172900,20881103853,1358,1358,1358,1358,0
|
|
20240314,172800,20881103853,1358,1358,1358,1358,0
|
|
20240314,172700,20881103853,1358,1358,1358,1358,0
|
|
20240314,172600,20881103853,1358,1358,1358,1358,0
|
|
20240314,172500,20881103853,1358,1358,1358,1358,0
|
|
20240314,172400,20881103853,1358,1358,1358,1358,0
|
|
20240314,172300,20881103853,1358,1358,1358,1358,0
|
|
20240314,172200,20881103853,1358,1358,1358,1358,0
|
|
20240314,172100,20881103853,1358,1358,1358,1358,0
|
|
20240314,172000,20881103853,1358,1358,1358,1358,0
|
|
20240314,171900,20881103853,1358,1358,1358,1358,0
|
|
20240314,171800,20881103853,1358,1358,1358,1358,0
|
|
20240314,171700,20881103853,1358,1358,1358,1358,82399
|
|
20240314,171600,20881103853,1358,1358,1358,1358,0
|
|
20240314,171500,20881103853,1358,1358,1358,1358,0
|
|
20240314,171400,20881103853,1358,1358,1358,1358,0
|
|
20240314,171300,20881103853,1358,1358,1358,1358,0
|
|
20240314,171200,20881103853,1358,1358,1358,1358,0
|
|
20240314,171100,20881103853,1358,1358,1358,1358,0
|
|
20240314,171000,20881103853,1358,1358,1358,1358,0
|
|
20240314,170900,20881103853,1358,1358,1358,1358,0
|
|
20240314,170800,20881103853,1358,1358,1358,1358,0
|
|
20240314,170700,20881103853,1358,1358,1358,1358,0
|
|
20240314,170600,20881103853,1358,1358,1358,1358,0
|
|
20240314,170500,20881103853,1358,1358,1358,1358,0
|
|
20240314,170400,20881103853,1358,1358,1358,1358,0
|
|
20240314,170300,20881103853,1358,1358,1358,1358,0
|
|
20240314,170200,20881103853,1358,1358,1358,1358,0
|
|
20240314,170100,20881103853,1358,1358,1358,1358,0
|
|
20240314,170000,20881103853,1358,1358,1358,1358,0
|
|
20240314,165900,20881103853,1358,1358,1358,1358,0
|
|
20240314,165800,20881103853,1358,1358,1358,1358,0
|
|
20240314,165700,20881103853,1358,1358,1358,1358,0
|
|
20240314,165600,20881103853,1358,1358,1358,1358,0
|
|
20240314,165500,20881103853,1358,1358,1358,1358,0
|
|
20240314,165400,20881103853,1358,1358,1358,1358,0
|
|
20240314,165300,20881103853,1358,1358,1358,1358,0
|
|
20240314,165200,20881103853,1358,1358,1358,1358,0
|
|
20240314,165100,20881103853,1358,1358,1358,1358,0
|
|
20240314,165000,20881103853,1358,1358,1358,1358,0
|
|
20240314,164900,20881103853,1358,1358,1358,1358,0
|
|
20240314,164800,20881103853,1358,1358,1358,1358,0
|
|
20240314,164700,20881103853,1358,1358,1358,1358,82399
|
|
20240314,164600,20881103853,1358,1358,1358,1358,0
|
|
20240314,164500,20881103853,1358,1358,1358,1358,0
|
|
20240314,164400,20881103853,1358,1358,1358,1358,0
|
|
20240314,164300,20881103853,1358,1358,1358,1358,0
|
|
20240314,164200,20881103853,1358,1358,1358,1358,0
|
|
20240314,164100,20881103853,1358,1358,1358,1358,0
|
|
20240314,164000,20881103853,1358,1358,1358,1358,0
|
|
20240314,163900,20881103853,1358,1358,1358,1358,0
|
|
20240314,163800,20881103853,1358,1358,1358,1358,0
|
|
20240314,163700,20881103853,1358,1358,1358,1358,0
|
|
20240314,163600,20881103853,1358,1358,1358,1358,0
|
|
20240314,163500,20881103853,1358,1358,1358,1358,0
|
|
20240314,163400,20881103853,1358,1358,1358,1358,0
|
|
20240314,163300,20881103853,1358,1358,1358,1358,0
|
|
20240314,163200,20881103853,1358,1358,1358,1358,0
|
|
20240314,163100,20881103853,1358,1358,1358,1358,0
|
|
20240314,163000,20881103853,1358,1358,1358,1358,0
|
|
20240314,162900,20881103853,1358,1358,1358,1358,0
|
|
20240314,162800,20881103853,1358,1358,1358,1358,0
|
|
20240314,162700,20881103853,1358,1358,1358,1358,0
|
|
20240314,162600,20881103853,1358,1358,1358,1358,0
|
|
20240314,162500,20881103853,1358,1358,1358,1358,0
|
|
20240314,162400,20881103853,1358,1358,1358,1358,0
|
|
20240314,162300,20881103853,1358,1358,1358,1358,0
|
|
20240314,162200,20881103853,1358,1358,1358,1358,0
|
|
20240314,162100,20881103853,1358,1358,1358,1358,0
|
|
20240314,162000,20881103853,1358,1358,1358,1358,0
|
|
20240314,161900,20881103853,1358,1358,1358,1358,0
|
|
20240314,161800,20881103853,1358,1358,1358,1358,0
|
|
20240314,161700,20881103853,1358,1358,1358,1358,82399
|
|
20240314,161600,20881103853,1358,1358,1358,1358,0
|
|
20240314,161500,20881103853,1358,1358,1358,1358,0
|
|
20240314,161400,20881103853,1358,1358,1358,1358,0
|
|
20240314,161300,20881103853,1358,1358,1358,1358,0
|
|
20240314,161200,20881103853,1358,1358,1358,1358,0
|
|
20240314,161100,20881103853,1358,1358,1358,1358,0
|
|
20240314,161000,20881103853,1358,1358,1358,1358,0
|
|
20240314,160900,20881103853,1358,1358,1358,1358,0
|
|
20240314,160800,20881103853,1358,1358,1358,1358,0
|
|
20240314,160700,20881103853,1358,1358,1358,1358,0
|
|
20240314,160600,20881103853,1358,1358,1358,1358,0
|
|
20240314,160500,20881103853,1358,1358,1358,1358,0
|
|
20240314,160400,20881103853,1358,1358,1358,1358,0
|
|
20240314,160300,20881103853,1358,1358,1358,1358,0
|
|
20240314,160200,20881103853,1358,1358,1358,1358,0
|
|
20240314,160100,20881103853,1358,1358,1358,1358,0
|
|
20240314,160000,20881103853,1358,1358,1358,1358,0
|
|
20240314,155900,20881103853,1358,1358,1358,1358,0
|
|
20240314,155800,20881103853,1358,1358,1358,1358,0
|
|
20240314,155700,20881103853,1358,1358,1358,1358,0
|
|
20240314,155600,20881103853,1358,1358,1358,1358,0
|
|
20240314,155500,20881103853,1358,1358,1358,1358,0
|
|
20240314,155400,20881103853,1358,1358,1358,1358,0
|
|
20240314,155300,20881103853,1358,1358,1358,1358,0
|
|
20240314,155200,20881103853,1358,1358,1358,1358,0
|
|
20240314,155100,20881103853,1358,1358,1358,1358,0
|
|
20240314,155000,20881103853,1358,1358,1358,1358,0
|
|
20240314,154900,20881103853,1358,1358,1358,1358,0
|
|
20240314,154800,20881103853,1358,1358,1358,1358,0
|
|
20240314,154700,20881103853,1358,1358,1358,1358,82399
|
|
20240314,154600,20881103853,1358,1358,1358,1358,0
|
|
20240314,154500,20881103853,1358,1358,1358,1358,0
|
|
20240314,154400,20881103853,1358,1358,1358,1358,0
|
|
20240314,154300,20881103853,1358,1358,1358,1358,0
|
|
20240314,154200,20881103853,1358,1358,1358,1358,0
|
|
20240314,154100,20881103853,1358,1358,1358,1358,0
|
|
20240314,154000,20881103853,1358,1358,1358,1358,0
|
|
20240314,153900,20881103853,1358,1358,1358,1358,0
|
|
20240314,153800,20881103853,1358,1358,1358,1358,0
|
|
20240314,153700,20881103853,1358,1358,1358,1358,0
|
|
20240314,153600,20881103853,1358,1358,1358,1358,0
|
|
20240314,153500,20881103853,1358,1358,1358,1358,0
|
|
20240314,153400,20881103853,1358,1358,1358,1358,0
|
|
20240314,153300,20881103853,1358,1358,1358,1358,0
|
|
20240314,153200,20881103853,1358,1358,1358,1358,0
|
|
20240314,153100,20881103853,1358,1358,1358,1358,0
|
|
20240314,153000,20881103853,1358,1358,1358,1358,82399
|
|
20240314,152900,20769206011,1363,1363,1363,1363,0
|
|
20240314,152800,20769206011,1363,1363,1363,1363,0
|
|
20240314,152700,20769206011,1363,1363,1363,1363,0
|
|
20240314,152600,20769206011,1363,1363,1363,1363,0
|
|
20240314,152500,20769206011,1363,1363,1363,1363,0
|
|
20240314,152400,20769206011,1363,1363,1363,1363,0
|
|
20240314,152300,20769206011,1363,1363,1363,1363,0
|
|
20240314,152200,20769206011,1363,1363,1363,1363,0
|
|
20240314,152100,20769206011,1363,1363,1363,1363,0
|
|
20240314,152000,20769206011,1363,1363,1363,1363,0
|
|
20240314,151900,20769206011,1363,1366,1366,1362,8790
|
|
20240314,151800,20757201648,1366,1363,1366,1361,5613
|
|
20240314,151700,20749543716,1364,1360,1364,1360,30159
|
|
20240314,151600,20708495545,1360,1359,1360,1359,1082
|
|
20240314,151500,20707024338,1359,1359,1359,1358,4425
|
|
20240314,151400,20701013993,1359,1360,1360,1359,4358
|
|
20240314,151300,20695090749,1359,1360,1360,1359,9450
|
|
20240314,151200,20682239340,1361,1360,1361,1360,9330
|
|
20240314,151100,20669548894,1361,1360,1361,1360,7379
|
|
20240314,151000,20659512883,1360,1361,1361,1360,2482
|
|
20240314,150900,20656135538,1362,1362,1363,1362,2860
|
|
20240314,150800,20652238618,1362,1361,1362,1360,7995
|
|
20240314,150700,20641351710,1360,1361,1362,1360,3718
|
|
20240314,150600,20636294884,1361,1359,1362,1359,5105
|
|
20240314,150500,20629348172,1360,1360,1361,1360,12449
|
|
20240314,150400,20612414432,1360,1359,1361,1359,2129
|
|
20240314,150300,20609519357,1360,1361,1361,1359,933
|
|
20240314,150200,20608250381,1361,1360,1361,1359,11989
|
|
20240314,150100,20591942532,1359,1360,1360,1359,2134
|
|
20240314,150000,20589042401,1360,1359,1360,1358,1811
|
|
20240314,145900,20586581244,1359,1360,1360,1359,1031
|
|
20240314,145800,20585179094,1360,1359,1360,1359,818
|
|
20240314,145700,20584067324,1361,1360,1361,1360,2993
|
|
20240314,145600,20579994865,1360,1361,1362,1360,4283
|
|
20240314,145500,20574166372,1360,1359,1361,1358,587
|
|
20240314,145400,20573368372,1361,1359,1361,1359,7608
|
|
20240314,145300,20563020753,1359,1359,1360,1359,6249
|
|
20240314,145200,20554526913,1359,1358,1360,1357,1275
|
|
20240314,145100,20552795629,1358,1359,1360,1356,5819
|
|
20240314,145000,20544896864,1359,1359,1359,1359,921
|
|
20240314,144900,20543645225,1359,1360,1360,1358,2396
|
|
20240314,144800,20540390634,1360,1360,1360,1360,1855
|
|
20240314,144700,20537867834,1360,1357,1360,1357,3140
|
|
20240314,144600,20533597449,1357,1361,1361,1357,6675
|
|
20240314,144500,20524536645,1360,1362,1362,1360,2654
|
|
20240314,144400,20520924956,1360,1360,1360,1360,1205
|
|
20240314,144300,20519286156,1360,1357,1360,1357,3655
|
|
20240314,144200,20514317321,1360,1362,1362,1352,30688
|
|
20240314,144100,20472699629,1362,1362,1363,1362,1246
|
|
20240314,144000,20471002576,1362,1362,1362,1362,80
|
|
20240314,143900,20470893616,1363,1361,1363,1361,2379
|
|
20240314,143800,20467655007,1361,1361,1361,1360,1429
|
|
20240314,143700,20465710332,1361,1360,1361,1358,4803
|
|
20240314,143600,20459181447,1359,1361,1361,1359,9546
|
|
20240314,143500,20446199745,1363,1363,1363,1362,6176
|
|
20240314,143400,20437783860,1363,1362,1363,1362,2165
|
|
20240314,143300,20434835057,1362,1362,1362,1360,1441
|
|
20240314,143200,20432873539,1362,1365,1365,1360,33059
|
|
20240314,143100,20387902804,1363,1364,1365,1363,3158
|
|
20240314,143000,20383596219,1360,1360,1364,1360,20032
|
|
20240314,142900,20356322120,1360,1360,1360,1357,3433
|
|
20240314,142800,20351658207,1360,1360,1360,1359,85
|
|
20240314,142700,20351542610,1361,1360,1361,1360,5051
|
|
20240314,142600,20344672383,1357,1360,1360,1356,4623
|
|
20240314,142500,20338399576,1360,1359,1361,1359,9114
|
|
20240314,142400,20326004457,1356,1357,1357,1356,2541
|
|
20240314,142300,20322558000,1360,1359,1360,1359,1363
|
|
20240314,142200,20320705602,1357,1359,1359,1357,269
|
|
20240314,142100,20320340041,1356,1359,1360,1355,2476
|
|
20240314,142000,20316977131,1355,1355,1359,1355,1641
|
|
20240314,141900,20314748806,1354,1355,1357,1354,3682
|
|
20240314,141800,20309762513,1355,1354,1355,1354,1500
|
|
20240314,141700,20307731013,1354,1356,1356,1354,1048
|
|
20240314,141600,20306310742,1355,1355,1355,1355,3849
|
|
20240314,141500,20301095347,1355,1359,1359,1355,234
|
|
20240314,141400,20300777999,1355,1359,1359,1355,4363
|
|
20240314,141300,20294863751,1359,1359,1359,1359,115
|
|
20240314,141200,20294707466,1359,1359,1359,1359,0
|
|
20240314,141100,20294707466,1359,1359,1359,1359,2378
|
|
20240314,141000,20291475764,1354,1354,1354,1354,0
|
|
20240314,140900,20291475764,1354,1355,1356,1354,2702
|
|
20240314,140800,20287814412,1355,1359,1359,1355,10631
|
|
20240314,140700,20273386094,1359,1359,1359,1359,3714
|
|
20240314,140600,20268338768,1359,1358,1360,1358,2064
|
|
20240314,140500,20265533799,1359,1358,1359,1358,21
|
|
20240314,140400,20265505280,1358,1358,1358,1358,71
|
|
20240314,140300,20265408862,1357,1357,1358,1357,2108
|
|
20240314,140200,20262547569,1357,1357,1357,1357,814
|
|
20240314,140100,20261442971,1357,1357,1357,1357,197
|
|
20240314,140000,20261175642,1357,1355,1357,1355,860
|
|
20240314,135900,20260010126,1355,1355,1355,1355,234
|
|
20240314,135800,20259693056,1355,1356,1356,1355,835
|
|
20240314,135700,20258560841,1357,1357,1357,1356,1346
|
|
20240314,135600,20256734379,1357,1353,1358,1353,492
|
|
20240314,135500,20256066929,1354,1357,1357,1354,4
|
|
20240314,135400,20256061507,1352,1352,1357,1352,385
|
|
20240314,135300,20255540537,1351,1351,1351,1351,18
|
|
20240314,135200,20255516219,1351,1350,1360,1349,2450
|
|
20240314,135100,20252199517,1351,1352,1358,1349,1245
|
|
20240314,135000,20250515532,1349,1350,1350,1349,3319
|
|
20240314,134900,20246037792,1350,1352,1352,1350,1834
|
|
20240314,134800,20243561598,1352,1351,1352,1349,9629
|
|
20240314,134700,20230556612,1351,1351,1352,1351,3063
|
|
20240314,134600,20226416749,1351,1352,1352,1351,4798
|
|
20240314,134500,20219933356,1352,1354,1354,1352,593
|
|
20240314,134400,20219131107,1354,1353,1354,1353,120
|
|
20240314,134300,20218968628,1353,1351,1353,1351,1472
|
|
20240314,134200,20216977900,1352,1352,1352,1351,2574
|
|
20240314,134100,20213499852,1352,1352,1352,1352,119
|
|
20240314,134000,20213338964,1352,1352,1352,1352,174
|
|
20240314,133900,20213103716,1353,1352,1353,1352,785
|
|
20240314,133800,20212042382,1352,1353,1353,1351,2328
|
|
20240314,133700,20208897133,1351,1352,1353,1351,711
|
|
20240314,133600,20207936493,1352,1352,1354,1351,4001
|
|
20240314,133500,20202528815,1355,1355,1355,1355,10
|
|
20240314,133400,20202515265,1355,1350,1355,1350,2284
|
|
20240314,133300,20199424617,1349,1352,1352,1349,6003
|
|
20240314,133200,20191317926,1352,1353,1353,1352,338
|
|
20240314,133100,20190860762,1352,1352,1355,1352,414
|
|
20240314,133000,20190299837,1355,1355,1355,1354,1083
|
|
20240314,132900,20188832868,1355,1350,1359,1350,49313
|
|
20240314,132800,20122251706,1349,1349,1349,1346,3642
|
|
20240314,132700,20117339305,1349,1344,1349,1344,5782
|
|
20240314,132600,20109559239,1344,1345,1345,1343,6113
|
|
20240314,132500,20101342936,1344,1346,1346,1344,12817
|
|
20240314,132400,20084105178,1349,1346,1349,1346,129
|
|
20240314,132300,20083931391,1349,1348,1349,1345,11352
|
|
20240314,132200,20068640925,1348,1350,1350,1347,6960
|
|
20240314,132100,20059258598,1350,1349,1351,1348,7733
|
|
20240314,132000,20048822409,1349,1355,1355,1349,6697
|
|
20240314,131900,20039774497,1355,1358,1359,1355,15667
|
|
20240314,131800,20018535444,1359,1360,1360,1359,5830
|
|
20240314,131700,20010606697,1361,1360,1361,1360,4336
|
|
20240314,131600,20004709529,1360,1363,1363,1360,5924
|
|
20240314,131500,19996643871,1362,1362,1365,1362,1605
|
|
20240314,131400,19994456530,1362,1361,1366,1361,20700
|
|
20240314,131300,19966206623,1361,1365,1365,1361,2686
|
|
20240314,131200,19962550616,1365,1365,1365,1361,819
|
|
20240314,131100,19961432685,1361,1365,1366,1361,16416
|
|
20240314,131000,19939041082,1366,1362,1366,1362,9658
|
|
20240314,130900,19925867658,1362,1360,1362,1359,3192
|
|
20240314,130800,19921524087,1360,1359,1360,1359,7882
|
|
20240314,130700,19910810133,1359,1360,1360,1357,3045
|
|
20240314,130600,19906672182,1359,1357,1359,1357,7067
|
|
20240314,130500,19897075905,1357,1356,1357,1356,1409
|
|
20240314,130400,19895164297,1356,1356,1356,1355,190
|
|
20240314,130300,19894906819,1355,1355,1358,1355,2153
|
|
20240314,130200,19891983469,1358,1358,1358,1355,2017
|
|
20240314,130100,19889244423,1358,1354,1359,1354,1435
|
|
20240314,130000,19887298772,1354,1354,1359,1354,9756
|
|
20240314,125900,19874087427,1354,1353,1354,1353,1382
|
|
20240314,125800,19872217580,1354,1355,1355,1353,1098
|
|
20240314,125700,19870731233,1356,1356,1356,1356,2
|
|
20240314,125600,19870728521,1355,1356,1358,1354,13216
|
|
20240314,125500,19852802049,1353,1356,1357,1353,18642
|
|
20240314,125400,19827560995,1356,1356,1357,1356,247
|
|
20240314,125300,19827225959,1356,1355,1357,1355,2754
|
|
20240314,125200,19823492908,1355,1355,1355,1354,2314
|
|
20240314,125100,19820358090,1355,1354,1355,1353,9029
|
|
20240314,125000,19808136740,1354,1354,1354,1353,1834
|
|
20240314,124900,19805653525,1353,1354,1354,1352,2417
|
|
20240314,124800,19802381323,1354,1349,1354,1348,2268
|
|
20240314,124700,19799317739,1349,1347,1349,1346,2763
|
|
20240314,124600,19795594876,1346,1352,1352,1346,766
|
|
20240314,124500,19794562340,1345,1345,1354,1345,9591
|
|
20240314,124400,19781653506,1344,1346,1346,1344,13276
|
|
20240314,124300,19763796581,1346,1347,1347,1343,20023
|
|
20240314,124200,19736866557,1347,1348,1350,1346,8959
|
|
20240314,124100,19724800035,1347,1353,1353,1347,45359
|
|
20240314,124000,19663577073,1351,1351,1353,1351,6318
|
|
20240314,123900,19655038759,1351,1351,1352,1350,39318
|
|
20240314,123800,19601929676,1352,1352,1352,1351,4022
|
|
20240314,123700,19596494684,1352,1354,1354,1351,12573
|
|
20240314,123600,19579488767,1355,1357,1357,1355,7283
|
|
20240314,123500,19569616998,1357,1357,1357,1356,1379
|
|
20240314,123400,19567746421,1357,1357,1357,1357,1329
|
|
20240314,123300,19565942968,1357,1356,1357,1356,4001
|
|
20240314,123200,19560516514,1356,1357,1357,1356,12097
|
|
20240314,123100,19544111147,1357,1358,1358,1357,1237
|
|
20240314,123000,19542431856,1356,1359,1359,1356,4147
|
|
20240314,122900,19536802168,1359,1362,1362,1359,11782
|
|
20240314,122800,19520775212,1362,1365,1365,1362,5614
|
|
20240314,122700,19513125321,1364,1371,1372,1364,44024
|
|
20240314,122600,19452860629,1372,1367,1372,1367,22112
|
|
20240314,122500,19422567943,1368,1365,1369,1365,5403
|
|
20240314,122400,19415177048,1369,1363,1369,1363,7670
|
|
20240314,122300,19404699090,1365,1361,1366,1361,6983
|
|
20240314,122200,19395167797,1366,1359,1366,1359,5733
|
|
20240314,122100,19387357580,1360,1359,1360,1359,1317
|
|
20240314,122000,19385566667,1360,1360,1361,1357,8543
|
|
20240314,121900,19373956755,1361,1365,1366,1360,23251
|
|
20240314,121800,19342241923,1366,1366,1367,1365,4638
|
|
20240314,121700,19335906865,1367,1366,1369,1366,7413
|
|
20240314,121600,19325771127,1367,1367,1369,1364,18519
|
|
20240314,121500,19300459082,1368,1365,1369,1365,11119
|
|
20240314,121400,19285262443,1369,1356,1369,1356,15929
|
|
20240314,121300,19263550852,1355,1357,1357,1355,10353
|
|
20240314,121200,19249517506,1357,1356,1358,1356,1448
|
|
20240314,121100,19247552239,1356,1357,1357,1356,215
|
|
20240314,121000,19247260689,1356,1356,1357,1356,1236
|
|
20240314,120900,19245584192,1355,1356,1356,1355,5247
|
|
20240314,120800,19238473758,1356,1356,1356,1355,3526
|
|
20240314,120700,19233692536,1357,1354,1357,1354,11316
|
|
20240314,120600,19218368482,1354,1356,1357,1354,12901
|
|
20240314,120500,19200891641,1356,1358,1359,1356,1140
|
|
20240314,120400,19199343611,1358,1361,1361,1358,1949
|
|
20240314,120300,19196693045,1360,1361,1361,1359,779
|
|
20240314,120200,19195633677,1360,1356,1365,1356,3485
|
|
20240314,120100,19190901913,1356,1359,1360,1355,20092
|
|
20240314,120000,19163653710,1360,1361,1361,1359,1700
|
|
20240314,115900,19161341363,1361,1363,1363,1360,824
|
|
20240314,115800,19160218711,1363,1361,1365,1358,20781
|
|
20240314,115700,19131980003,1361,1363,1363,1361,9950
|
|
20240314,115600,19118436603,1365,1364,1370,1364,5507
|
|
20240314,115500,19110898774,1365,1370,1370,1365,11548
|
|
20240314,115400,19095133187,1370,1363,1374,1363,7320
|
|
20240314,115300,19085096396,1363,1359,1363,1358,1906
|
|
20240314,115200,19082503761,1359,1360,1360,1358,2980
|
|
20240314,115100,19078453620,1362,1362,1362,1358,4160
|
|
20240314,115000,19072799586,1360,1362,1362,1360,7453
|
|
20240314,114900,19062659846,1361,1359,1362,1359,1748
|
|
20240314,114800,19060280532,1359,1362,1362,1359,4551
|
|
20240314,114700,19054093833,1361,1363,1364,1361,13823
|
|
20240314,114600,19035264400,1363,1367,1367,1363,203
|
|
20240314,114500,19034987375,1367,1366,1367,1360,4895
|
|
20240314,114400,19028319902,1360,1357,1360,1357,4215
|
|
20240314,114300,19022594669,1358,1362,1362,1357,17188
|
|
20240314,114200,18999227300,1361,1368,1368,1361,32698
|
|
20240314,114100,18954650214,1368,1368,1369,1368,2757
|
|
20240314,114000,18950877439,1368,1369,1369,1367,3178
|
|
20240314,113900,18946529935,1368,1368,1369,1366,15567
|
|
20240314,113800,18925247701,1369,1368,1369,1365,2186
|
|
20240314,113700,18922257458,1365,1364,1368,1364,332
|
|
20240314,113600,18921804524,1369,1368,1370,1364,18121
|
|
20240314,113500,18897067225,1367,1366,1367,1365,3428
|
|
20240314,113400,18892384910,1366,1365,1368,1365,2869
|
|
20240314,113300,18888464454,1366,1365,1366,1365,3761
|
|
20240314,113200,18883329687,1365,1364,1366,1364,2836
|
|
20240314,113100,18879460267,1364,1365,1365,1362,2701
|
|
20240314,113000,18875780194,1365,1364,1365,1361,5116
|
|
20240314,112900,18868806215,1366,1367,1367,1363,15127
|
|
20240314,112800,18848162743,1365,1365,1365,1363,23132
|
|
20240314,112700,18816589907,1362,1362,1365,1361,9200
|
|
20240314,112600,18804050454,1365,1365,1365,1360,6929
|
|
20240314,112500,18794613819,1364,1361,1372,1360,6046
|
|
20240314,112400,18786367476,1357,1362,1365,1357,22141
|
|
20240314,112300,18756249814,1363,1368,1370,1361,5116
|
|
20240314,112200,18749262524,1371,1374,1374,1368,13508
|
|
20240314,112100,18730740676,1374,1363,1375,1356,51465
|
|
20240314,112000,18660266775,1363,1370,1370,1356,76310
|
|
20240314,111900,18556287415,1369,1374,1374,1369,33686
|
|
20240314,111800,18510109045,1373,1377,1377,1373,7159
|
|
20240314,111700,18500272925,1377,1376,1378,1375,21564
|
|
20240314,111600,18470595677,1376,1380,1380,1375,20712
|
|
20240314,111500,18442083173,1379,1383,1387,1379,21295
|
|
20240314,111400,18412673591,1383,1386,1386,1382,6455
|
|
20240314,111300,18403742193,1385,1391,1391,1385,7626
|
|
20240314,111200,18393157027,1384,1386,1395,1384,3916
|
|
20240314,111100,18387725893,1386,1382,1395,1382,5776
|
|
20240314,111000,18379708428,1382,1387,1387,1380,42739
|
|
20240314,110900,18320654319,1388,1391,1392,1388,3119
|
|
20240314,110800,18316316972,1392,1390,1397,1390,6914
|
|
20240314,110700,18306698897,1390,1399,1399,1390,17845
|
|
20240314,110600,18281792658,1399,1394,1399,1394,15463
|
|
20240314,110500,18260194009,1392,1385,1392,1384,38177
|
|
20240314,110400,18207220459,1385,1388,1389,1384,28546
|
|
20240314,110300,18167653928,1388,1391,1391,1388,10233
|
|
20240314,110200,18153439972,1391,1390,1391,1388,12716
|
|
20240314,110100,18135769406,1391,1391,1391,1388,16714
|
|
20240314,110000,18112546586,1390,1394,1394,1390,4833
|
|
20240314,105900,18105822484,1395,1396,1396,1390,22355
|
|
20240314,105800,18074662596,1396,1394,1397,1393,13594
|
|
20240314,105700,18055697981,1394,1392,1394,1390,22419
|
|
20240314,105600,18024504415,1391,1396,1396,1391,16915
|
|
20240314,105500,18000944674,1396,1397,1398,1391,25117
|
|
20240314,105400,17965913210,1397,1398,1399,1397,18004
|
|
20240314,105300,17940750341,1399,1405,1405,1398,52795
|
|
20240314,105200,17866816393,1405,1404,1405,1401,4440
|
|
20240314,105100,17860588692,1404,1403,1405,1400,54281
|
|
20240314,105000,17784564357,1402,1402,1406,1402,14484
|
|
20240314,104900,17764254300,1402,1402,1406,1402,22616
|
|
20240314,104800,17732532772,1406,1406,1407,1401,43950
|
|
20240314,104700,17670873750,1406,1410,1410,1406,30157
|
|
20240314,104600,17628420756,1410,1410,1413,1410,18705
|
|
20240314,104500,17602021665,1410,1409,1410,1408,11228
|
|
20240314,104400,17586200895,1409,1411,1412,1408,5043
|
|
20240314,104300,17579094222,1411,1409,1412,1407,15448
|
|
20240314,104200,17557319228,1409,1409,1409,1406,17308
|
|
20240314,104100,17532946363,1409,1414,1414,1409,21332
|
|
20240314,104000,17502824382,1414,1406,1414,1405,23579
|
|
20240314,103900,17469619943,1406,1404,1407,1402,25185
|
|
20240314,103800,17434252932,1404,1404,1407,1403,6386
|
|
20240314,103700,17425286455,1403,1409,1410,1403,41385
|
|
20240314,103600,17367110536,1409,1411,1413,1409,11104
|
|
20240314,103500,17351449401,1412,1408,1414,1407,17130
|
|
20240314,103400,17327317667,1407,1409,1410,1406,18719
|
|
20240314,103300,17300971366,1409,1407,1410,1406,18384
|
|
20240314,103200,17275096213,1406,1409,1410,1406,20978
|
|
20240314,103100,17245555216,1408,1408,1410,1406,17371
|
|
20240314,103000,17221099823,1410,1410,1411,1406,34594
|
|
20240314,102900,17172399088,1409,1412,1415,1409,35616
|
|
20240314,102800,17122150359,1412,1415,1416,1412,34545
|
|
20240314,102700,17073327594,1416,1413,1416,1411,29697
|
|
20240314,102600,17031363926,1411,1410,1415,1410,40237
|
|
20240314,102500,16974540246,1410,1408,1417,1406,91674
|
|
20240314,102400,16845251407,1407,1418,1420,1407,72399
|
|
20240314,102300,16742942363,1420,1420,1422,1418,37051
|
|
20240314,102200,16690347281,1422,1423,1423,1419,36561
|
|
20240314,102100,16638416882,1424,1427,1427,1424,14809
|
|
20240314,102000,16617311714,1426,1430,1430,1426,14940
|
|
20240314,101900,16595995292,1428,1434,1435,1428,12659
|
|
20240314,101800,16577890034,1434,1436,1439,1428,42372
|
|
20240314,101700,16517139423,1436,1432,1436,1428,33060
|
|
20240314,101600,16469779174,1432,1430,1432,1428,16677
|
|
20240314,101500,16445929813,1430,1433,1434,1427,26028
|
|
20240314,101400,16408679724,1433,1432,1434,1431,25190
|
|
20240314,101300,16372583150,1432,1424,1432,1424,35892
|
|
20240314,101200,16321366819,1424,1419,1424,1416,31911
|
|
20240314,101100,16276070533,1419,1426,1427,1414,176081
|
|
20240314,101000,16025943092,1427,1430,1431,1426,29804
|
|
20240314,100900,15983351761,1428,1425,1428,1425,39856
|
|
20240314,100800,15926501970,1426,1430,1433,1425,45197
|
|
20240314,100700,15861923844,1430,1439,1442,1430,77576
|
|
20240314,100600,15750670611,1442,1442,1447,1434,77793
|
|
20240314,100500,15638493085,1444,1428,1444,1424,66109
|
|
20240314,100400,15543814773,1430,1432,1432,1425,47053
|
|
20240314,100300,15476599832,1431,1433,1437,1430,22598
|
|
20240314,100200,15444247573,1430,1443,1444,1428,62432
|
|
20240314,100100,15354602900,1441,1423,1461,1423,169739
|
|
20240314,100000,15110035769,1423,1430,1430,1419,102192
|
|
20240314,095900,14964541895,1431,1431,1434,1424,109184
|
|
20240314,095800,14808630078,1431,1424,1434,1424,105302
|
|
20240314,095700,14658100932,1425,1429,1432,1420,232061
|
|
20240314,095600,14327141749,1429,1445,1447,1422,240725
|
|
20240314,095500,13982248676,1445,1454,1463,1442,156246
|
|
20240314,095400,13755501649,1447,1443,1465,1439,172244
|
|
20240314,095300,13505909715,1443,1456,1463,1442,254032
|
|
20240314,095200,13137540497,1453,1463,1465,1453,202038
|
|
20240314,095100,12842815621,1463,1473,1478,1463,239117
|
|
20240314,095000,12491938910,1473,1484,1488,1469,162851
|
|
20240314,094900,12252053198,1476,1472,1498,1469,391721
|
|
20240314,094800,11669842121,1473,1452,1478,1448,315946
|
|
20240314,094700,11206082741,1453,1471,1491,1441,451083
|
|
20240314,094600,10544758394,1472,1496,1500,1467,662637
|
|
20240314,094500,9560897053,1497,1486,1522,1484,906707
|
|
20240314,094400,8194587839,1485,1487,1520,1485,941771
|
|
20240314,094300,6785396004,1486,1484,1493,1476,711167
|
|
20240314,094200,5728629600,1485,1467,1490,1465,966270
|
|
20240314,094100,4301717308,1439,1439,1439,1439,0
|
|
20240314,094000,4301717308,1439,1413,1439,1413,489542
|
|
20240314,093900,3601982461,1415,1422,1423,1411,94261
|
|
20240314,093800,3468590443,1422,1403,1425,1401,150361
|
|
20240314,093700,3255760891,1404,1413,1419,1403,83521
|
|
20240314,093600,3137842852,1413,1411,1429,1411,286302
|
|
20240314,093500,2731841862,1411,1400,1414,1400,256317
|
|
20240314,093400,2371396016,1399,1398,1399,1392,53896
|
|
20240314,093300,2296062240,1398,1389,1398,1387,29684
|
|
20240314,093200,2254766330,1389,1395,1397,1387,60033
|
|
20240314,093100,2171228375,1395,1392,1399,1391,77693
|
|
20240314,093000,2062738240,1393,1389,1393,1389,63462
|
|
20240314,092900,1974391695,1391,1394,1394,1387,27045
|
|
20240314,092800,1936796930,1393,1386,1395,1382,44604
|
|
20240314,092700,1874838925,1384,1388,1393,1378,56269
|
|
20240314,092600,1796990636,1378,1396,1399,1375,120224
|
|
20240314,092500,1629635693,1395,1399,1410,1394,255364
|
|
20240314,092400,1271954013,1399,1371,1399,1368,216735
|
|
20240314,092300,971949436,1372,1359,1372,1358,105653
|
|
20240314,092200,827775863,1358,1350,1359,1350,40307
|
|
20240314,092100,773192117,1350,1345,1350,1345,5377
|
|
20240314,092000,765947300,1345,1345,1346,1344,6509
|
|
20240314,091900,757194295,1345,1349,1349,1344,11645
|
|
20240314,091800,741529482,1349,1350,1353,1349,46793
|
|
20240314,091700,678326845,1350,1342,1350,1342,91333
|
|
20240314,091600,555259828,1342,1340,1342,1339,2676
|
|
20240314,091500,551670833,1339,1340,1343,1338,13459
|
|
20240314,091400,533641036,1340,1344,1345,1339,59452
|
|
20240314,091300,453786693,1343,1340,1345,1339,16485
|
|
20240314,091200,431643432,1342,1341,1342,1339,60667
|
|
20240314,091100,350305619,1341,1333,1342,1333,59660
|
|
20240314,091000,270591148,1333,1323,1333,1322,87544
|
|
20240314,090900,154259642,1323,1321,1324,1320,631
|
|
20240314,090800,153424694,1324,1324,1325,1320,29931
|
|
20240314,090700,113809675,1324,1322,1325,1320,14193
|
|
20240314,090600,95024024,1324,1316,1325,1315,34303
|
|
20240314,090500,49701004,1316,1312,1316,1311,6987
|
|
20240314,090400,40522389,1311,1310,1311,1310,6530
|
|
20240314,090300,31967806,1309,1310,1310,1309,5120
|
|
20240314,090200,25264911,1310,1309,1310,1309,5019
|
|
20240314,090100,18694456,1309,1308,1309,1307,503
|
|
20240314,090000,18036630,1309,1309,1309,1302,13793
|