587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184400,1744416701,1377,1377,1377,1377,26451
|
|
20240315,184300,1744416701,1377,1377,1377,1377,0
|
|
20240315,184200,1744416701,1377,1377,1377,1377,0
|
|
20240315,184100,1744416701,1377,1377,1377,1377,0
|
|
20240315,184000,1744416701,1377,1377,1377,1377,0
|
|
20240315,183900,1744416701,1377,1377,1377,1377,0
|
|
20240315,183800,1744416701,1377,1377,1377,1377,0
|
|
20240315,183700,1744416701,1377,1377,1377,1377,0
|
|
20240315,183600,1744416701,1377,1377,1377,1377,0
|
|
20240315,183500,1744416701,1377,1377,1377,1377,0
|
|
20240315,183400,1744416701,1377,1377,1377,1377,0
|
|
20240315,183300,1744416701,1377,1377,1377,1377,0
|
|
20240315,183200,1744416701,1377,1377,1377,1377,0
|
|
20240315,183100,1744416701,1377,1377,1377,1377,0
|
|
20240315,183000,1744416701,1377,1377,1377,1377,0
|
|
20240315,182900,1744416701,1377,1377,1377,1377,0
|
|
20240315,182800,1744416701,1377,1377,1377,1377,0
|
|
20240315,182700,1744416701,1377,1377,1377,1377,0
|
|
20240315,182600,1744416701,1377,1377,1377,1377,0
|
|
20240315,182500,1744416701,1377,1377,1377,1377,0
|
|
20240315,182400,1744416701,1377,1377,1377,1377,0
|
|
20240315,182300,1744416701,1377,1377,1377,1377,0
|
|
20240315,182200,1744416701,1377,1377,1377,1377,0
|
|
20240315,182100,1744416701,1377,1377,1377,1377,0
|
|
20240315,182000,1744416701,1377,1377,1377,1377,0
|
|
20240315,181900,1744416701,1377,1377,1377,1377,0
|
|
20240315,181800,1744416701,1377,1377,1377,1377,0
|
|
20240315,181700,1744416701,1377,1377,1377,1377,0
|
|
20240315,181600,1744416701,1377,1377,1377,1377,0
|
|
20240315,181500,1744416701,1377,1377,1377,1377,0
|
|
20240315,181400,1744416701,1377,1377,1377,1377,26451
|
|
20240315,181300,1744416701,1377,1377,1377,1377,0
|
|
20240315,181200,1744416701,1377,1377,1377,1377,0
|
|
20240315,181100,1744416701,1377,1377,1377,1377,0
|
|
20240315,181000,1744416701,1377,1377,1377,1377,0
|
|
20240315,180900,1744416701,1377,1377,1377,1377,0
|
|
20240315,180800,1744416701,1377,1377,1377,1377,0
|
|
20240315,180700,1744416701,1377,1377,1377,1377,0
|
|
20240315,180600,1744416701,1377,1377,1377,1377,0
|
|
20240315,180500,1744416701,1377,1377,1377,1377,0
|
|
20240315,180400,1744416701,1377,1377,1377,1377,0
|
|
20240315,180300,1744416701,1377,1377,1377,1377,0
|
|
20240315,180200,1744416701,1377,1377,1377,1377,0
|
|
20240315,180100,1744416701,1377,1377,1377,1377,0
|
|
20240315,180000,1744416701,1377,1377,1377,1377,0
|
|
20240315,175900,1744416701,1377,1377,1377,1377,0
|
|
20240315,175800,1744416701,1377,1377,1377,1377,0
|
|
20240315,175700,1744416701,1377,1377,1377,1377,0
|
|
20240315,175600,1744416701,1377,1377,1377,1377,0
|
|
20240315,175500,1744416701,1377,1377,1377,1377,0
|
|
20240315,175400,1744416701,1377,1377,1377,1377,0
|
|
20240315,175300,1744416701,1377,1377,1377,1377,0
|
|
20240315,175200,1744416701,1377,1377,1377,1377,0
|
|
20240315,175100,1744416701,1377,1377,1377,1377,0
|
|
20240315,175000,1744416701,1377,1377,1377,1377,0
|
|
20240315,174900,1744416701,1377,1377,1377,1377,0
|
|
20240315,174800,1744416701,1377,1377,1377,1377,0
|
|
20240315,174700,1744416701,1377,1377,1377,1377,0
|
|
20240315,174600,1744416701,1377,1377,1377,1377,0
|
|
20240315,174500,1744416701,1377,1377,1377,1377,0
|
|
20240315,174400,1744416701,1377,1377,1377,1377,26451
|
|
20240315,174300,1744416701,1377,1377,1377,1377,0
|
|
20240315,174200,1744416701,1377,1377,1377,1377,0
|
|
20240315,174100,1744416701,1377,1377,1377,1377,0
|
|
20240315,174000,1744416701,1377,1377,1377,1377,0
|
|
20240315,173900,1744416701,1377,1377,1377,1377,0
|
|
20240315,173800,1744416701,1377,1377,1377,1377,0
|
|
20240315,173700,1744416701,1377,1377,1377,1377,0
|
|
20240315,173600,1744416701,1377,1377,1377,1377,0
|
|
20240315,173500,1744416701,1377,1377,1377,1377,0
|
|
20240315,173400,1744416701,1377,1377,1377,1377,0
|
|
20240315,173300,1744416701,1377,1377,1377,1377,0
|
|
20240315,173200,1744416701,1377,1377,1377,1377,0
|
|
20240315,173100,1744416701,1377,1377,1377,1377,0
|
|
20240315,173000,1744416701,1377,1377,1377,1377,0
|
|
20240315,172900,1744416701,1377,1377,1377,1377,0
|
|
20240315,172800,1744416701,1377,1377,1377,1377,0
|
|
20240315,172700,1744416701,1377,1377,1377,1377,0
|
|
20240315,172600,1744416701,1377,1377,1377,1377,0
|
|
20240315,172500,1744416701,1377,1377,1377,1377,0
|
|
20240315,172400,1744416701,1377,1377,1377,1377,0
|
|
20240315,172300,1744416701,1377,1377,1377,1377,0
|
|
20240315,172200,1744416701,1377,1377,1377,1377,0
|
|
20240315,172100,1744416701,1377,1377,1377,1377,0
|
|
20240315,172000,1744416701,1377,1377,1377,1377,0
|
|
20240315,171900,1744416701,1377,1377,1377,1377,0
|
|
20240315,171800,1744416701,1377,1377,1377,1377,0
|
|
20240315,171700,1744416701,1377,1377,1377,1377,0
|
|
20240315,171600,1744416701,1377,1377,1377,1377,0
|
|
20240315,171500,1744416701,1377,1377,1377,1377,0
|
|
20240315,171400,1744416701,1377,1377,1377,1377,26451
|
|
20240315,171300,1744416701,1377,1377,1377,1377,0
|
|
20240315,171200,1744416701,1377,1377,1377,1377,0
|
|
20240315,171100,1744416701,1377,1377,1377,1377,0
|
|
20240315,171000,1744416701,1377,1377,1377,1377,0
|
|
20240315,170900,1744416701,1377,1377,1377,1377,0
|
|
20240315,170800,1744416701,1377,1377,1377,1377,0
|
|
20240315,170700,1744416701,1377,1377,1377,1377,0
|
|
20240315,170600,1744416701,1377,1377,1377,1377,0
|
|
20240315,170500,1744416701,1377,1377,1377,1377,0
|
|
20240315,170400,1744416701,1377,1377,1377,1377,0
|
|
20240315,170300,1744416701,1377,1377,1377,1377,0
|
|
20240315,170200,1744416701,1377,1377,1377,1377,0
|
|
20240315,170100,1744416701,1377,1377,1377,1377,0
|
|
20240315,170000,1744416701,1377,1377,1377,1377,0
|
|
20240315,165900,1744416701,1377,1377,1377,1377,0
|
|
20240315,165800,1744416701,1377,1377,1377,1377,0
|
|
20240315,165700,1744416701,1377,1377,1377,1377,0
|
|
20240315,165600,1744416701,1377,1377,1377,1377,0
|
|
20240315,165500,1744416701,1377,1377,1377,1377,0
|
|
20240315,165400,1744416701,1377,1377,1377,1377,0
|
|
20240315,165300,1744416701,1377,1377,1377,1377,0
|
|
20240315,165200,1744416701,1377,1377,1377,1377,0
|
|
20240315,165100,1744416701,1377,1377,1377,1377,0
|
|
20240315,165000,1744416701,1377,1377,1377,1377,0
|
|
20240315,164900,1744416701,1377,1377,1377,1377,0
|
|
20240315,164800,1744416701,1377,1377,1377,1377,0
|
|
20240315,164700,1744416701,1377,1377,1377,1377,0
|
|
20240315,164600,1744416701,1377,1377,1377,1377,0
|
|
20240315,164500,1744416701,1377,1377,1377,1377,0
|
|
20240315,164400,1744416701,1377,1377,1377,1377,26451
|
|
20240315,164300,1744416701,1377,1377,1377,1377,0
|
|
20240315,164200,1744416701,1377,1377,1377,1377,0
|
|
20240315,164100,1744416701,1377,1377,1377,1377,0
|
|
20240315,164000,1744416701,1377,1377,1377,1377,0
|
|
20240315,163900,1744416701,1377,1377,1377,1377,0
|
|
20240315,163800,1744416701,1377,1377,1377,1377,0
|
|
20240315,163700,1744416701,1377,1377,1377,1377,0
|
|
20240315,163600,1744416701,1377,1377,1377,1377,0
|
|
20240315,163500,1744416701,1377,1377,1377,1377,0
|
|
20240315,163400,1744416701,1377,1377,1377,1377,0
|
|
20240315,163300,1744416701,1377,1377,1377,1377,0
|
|
20240315,163200,1744416701,1377,1377,1377,1377,0
|
|
20240315,163100,1744416701,1377,1377,1377,1377,0
|
|
20240315,163000,1744416701,1377,1377,1377,1377,0
|
|
20240315,162900,1744416701,1377,1377,1377,1377,0
|
|
20240315,162800,1744416701,1377,1377,1377,1377,0
|
|
20240315,162700,1744416701,1377,1377,1377,1377,0
|
|
20240315,162600,1744416701,1377,1377,1377,1377,0
|
|
20240315,162500,1744416701,1377,1377,1377,1377,0
|
|
20240315,162400,1744416701,1377,1377,1377,1377,0
|
|
20240315,162300,1744416701,1377,1377,1377,1377,0
|
|
20240315,162200,1744416701,1377,1377,1377,1377,0
|
|
20240315,162100,1744416701,1377,1377,1377,1377,0
|
|
20240315,162000,1744416701,1377,1377,1377,1377,0
|
|
20240315,161900,1744416701,1377,1377,1377,1377,0
|
|
20240315,161800,1744416701,1377,1377,1377,1377,0
|
|
20240315,161700,1744416701,1377,1377,1377,1377,0
|
|
20240315,161600,1744416701,1377,1377,1377,1377,0
|
|
20240315,161500,1744416701,1377,1377,1377,1377,0
|
|
20240315,161400,1744416701,1377,1377,1377,1377,26451
|
|
20240315,161300,1744416701,1377,1377,1377,1377,0
|
|
20240315,161200,1744416701,1377,1377,1377,1377,0
|
|
20240315,161100,1744416701,1377,1377,1377,1377,0
|
|
20240315,161000,1744416701,1377,1377,1377,1377,0
|
|
20240315,160900,1744416701,1377,1377,1377,1377,0
|
|
20240315,160800,1744416701,1377,1377,1377,1377,0
|
|
20240315,160700,1744416701,1377,1377,1377,1377,0
|
|
20240315,160600,1744416701,1377,1377,1377,1377,0
|
|
20240315,160500,1744416701,1377,1377,1377,1377,0
|
|
20240315,160400,1744416701,1377,1377,1377,1377,0
|
|
20240315,160300,1744416701,1377,1377,1377,1377,0
|
|
20240315,160200,1744416701,1377,1377,1377,1377,0
|
|
20240315,160100,1744416701,1377,1377,1377,1377,0
|
|
20240315,160000,1744416701,1377,1377,1377,1377,0
|
|
20240315,155900,1744416701,1377,1377,1377,1377,0
|
|
20240315,155800,1744416701,1377,1377,1377,1377,0
|
|
20240315,155700,1744416701,1377,1377,1377,1377,0
|
|
20240315,155600,1744416701,1377,1377,1377,1377,0
|
|
20240315,155500,1744416701,1377,1377,1377,1377,0
|
|
20240315,155400,1744416701,1377,1377,1377,1377,0
|
|
20240315,155300,1744416701,1377,1377,1377,1377,0
|
|
20240315,155200,1744416701,1377,1377,1377,1377,0
|
|
20240315,155100,1744416701,1377,1377,1377,1377,0
|
|
20240315,155000,1744416701,1377,1377,1377,1377,0
|
|
20240315,154900,1744416701,1377,1377,1377,1377,0
|
|
20240315,154800,1744416701,1377,1377,1377,1377,0
|
|
20240315,154700,1744416701,1377,1377,1377,1377,0
|
|
20240315,154600,1744416701,1377,1377,1377,1377,0
|
|
20240315,154500,1744416701,1377,1377,1377,1377,0
|
|
20240315,154400,1744416701,1377,1377,1377,1377,26451
|
|
20240315,154300,1744416701,1377,1377,1377,1377,0
|
|
20240315,154200,1744416701,1377,1377,1377,1377,0
|
|
20240315,154100,1744416701,1377,1377,1377,1377,0
|
|
20240315,154000,1744416701,1377,1377,1377,1377,0
|
|
20240315,153900,1744416701,1377,1377,1377,1377,0
|
|
20240315,153800,1744416701,1377,1377,1377,1377,0
|
|
20240315,153700,1744416701,1377,1377,1377,1377,0
|
|
20240315,153600,1744416701,1377,1377,1377,1377,0
|
|
20240315,153500,1744416701,1377,1377,1377,1377,0
|
|
20240315,153400,1744416701,1377,1377,1377,1377,0
|
|
20240315,153300,1744416701,1377,1377,1377,1377,0
|
|
20240315,153200,1744416701,1377,1377,1377,1377,0
|
|
20240315,153100,1744416701,1377,1377,1377,1377,0
|
|
20240315,153000,1744416701,1377,1377,1377,1377,26451
|
|
20240315,152900,1707993674,1377,1377,1377,1377,0
|
|
20240315,152800,1707993674,1377,1377,1377,1377,0
|
|
20240315,152700,1707993674,1377,1377,1377,1377,0
|
|
20240315,152600,1707993674,1377,1377,1377,1377,0
|
|
20240315,152500,1707993674,1377,1377,1377,1377,0
|
|
20240315,152400,1707993674,1377,1377,1377,1377,0
|
|
20240315,152300,1707993674,1377,1377,1377,1377,0
|
|
20240315,152200,1707993674,1377,1377,1377,1377,0
|
|
20240315,152100,1707993674,1377,1377,1377,1377,0
|
|
20240315,152000,1707993674,1377,1377,1377,1377,0
|
|
20240315,151900,1707993674,1377,1382,1382,1377,11330
|
|
20240315,151800,1692368064,1382,1382,1382,1378,17446
|
|
20240315,151700,1668299582,1382,1382,1385,1382,17316
|
|
20240315,151600,1644353862,1382,1385,1385,1381,2711
|
|
20240315,151500,1640604474,1385,1385,1386,1384,5511
|
|
20240315,151400,1632970912,1384,1384,1386,1384,3710
|
|
20240315,151300,1627833912,1384,1380,1384,1380,13564
|
|
20240315,151200,1609080577,1379,1377,1379,1377,3415
|
|
20240315,151100,1604373805,1377,1377,1378,1377,4534
|
|
20240315,151000,1598130486,1377,1376,1377,1376,2290
|
|
20240315,150900,1594977394,1377,1376,1378,1376,2063
|
|
20240315,150800,1592137607,1375,1375,1376,1375,3554
|
|
20240315,150700,1587249584,1376,1377,1377,1376,3577
|
|
20240315,150600,1582326499,1378,1378,1378,1378,3000
|
|
20240315,150500,1578192499,1378,1376,1378,1376,5990
|
|
20240315,150400,1569941287,1377,1378,1379,1376,2797
|
|
20240315,150300,1566090407,1378,1374,1378,1374,3201
|
|
20240315,150200,1561683703,1375,1377,1377,1375,14
|
|
20240315,150100,1561664433,1378,1378,1378,1378,4
|
|
20240315,150000,1561658921,1367,1379,1383,1367,29466
|
|
20240315,145900,1521061980,1378,1372,1378,1372,28572
|
|
20240315,145800,1481760547,1372,1372,1372,1370,2715
|
|
20240315,145700,1478035758,1372,1372,1372,1372,245
|
|
20240315,145600,1477699618,1372,1372,1372,1372,208
|
|
20240315,145500,1477414242,1368,1371,1371,1368,5525
|
|
20240315,145400,1469852684,1369,1371,1371,1369,16542
|
|
20240315,145300,1447194941,1371,1370,1371,1370,3904
|
|
20240315,145200,1441846164,1371,1371,1372,1370,8374
|
|
20240315,145100,1430369781,1369,1369,1369,1369,1
|
|
20240315,145000,1430368412,1371,1371,1371,1371,1
|
|
20240315,144900,1430367041,1372,1372,1372,1372,232
|
|
20240315,144800,1430048737,1368,1370,1373,1367,1848
|
|
20240315,144700,1427517952,1370,1370,1373,1370,4261
|
|
20240315,144600,1421669438,1366,1365,1366,1365,235
|
|
20240315,144500,1421348622,1365,1365,1365,1364,7873
|
|
20240315,144400,1410602077,1364,1366,1366,1364,114
|
|
20240315,144300,1410446369,1370,1371,1371,1366,1651
|
|
20240315,144200,1408184699,1371,1369,1371,1369,650
|
|
20240315,144100,1407294260,1370,1366,1370,1366,3359
|
|
20240315,144000,1402698245,1364,1364,1364,1364,3102
|
|
20240315,143900,1398467117,1364,1364,1364,1364,0
|
|
20240315,143800,1398467117,1364,1364,1364,1364,31
|
|
20240315,143700,1398424833,1364,1364,1364,1364,615
|
|
20240315,143600,1397585973,1367,1368,1368,1367,461
|
|
20240315,143500,1396955587,1367,1365,1367,1365,3703
|
|
20240315,143400,1391897236,1364,1361,1364,1361,420
|
|
20240315,143300,1391324656,1364,1364,1364,1364,200
|
|
20240315,143200,1391051856,1360,1360,1360,1360,0
|
|
20240315,143100,1391051856,1360,1360,1360,1360,0
|
|
20240315,143000,1391051856,1360,1360,1360,1360,1
|
|
20240315,142900,1391050496,1360,1360,1360,1360,53
|
|
20240315,142800,1390978416,1360,1359,1360,1359,20226
|
|
20240315,142700,1363471099,1360,1360,1360,1360,1500
|
|
20240315,142600,1361431099,1360,1360,1360,1360,1049
|
|
20240315,142500,1360004459,1358,1358,1358,1358,0
|
|
20240315,142400,1360004459,1358,1358,1358,1358,80
|
|
20240315,142300,1359895819,1358,1358,1358,1358,0
|
|
20240315,142200,1359895819,1358,1360,1360,1358,1083
|
|
20240315,142100,1358424412,1360,1360,1360,1360,425
|
|
20240315,142000,1357846412,1359,1359,1359,1359,10
|
|
20240315,141900,1357832822,1359,1359,1359,1359,15
|
|
20240315,141800,1357812437,1366,1359,1366,1359,773
|
|
20240315,141700,1356757699,1359,1359,1359,1357,1044
|
|
20240315,141600,1355339936,1364,1365,1365,1358,1913
|
|
20240315,141500,1352735210,1363,1363,1363,1363,0
|
|
20240315,141400,1352735210,1363,1363,1363,1363,1
|
|
20240315,141300,1352733847,1364,1358,1364,1358,270
|
|
20240315,141200,1352367127,1358,1358,1358,1358,1
|
|
20240315,141100,1352365769,1366,1364,1366,1357,5000
|
|
20240315,141000,1345548623,1364,1364,1364,1364,232
|
|
20240315,140900,1345232175,1363,1363,1363,1363,507
|
|
20240315,140800,1344541134,1363,1357,1363,1357,131
|
|
20240315,140700,1344363361,1357,1359,1359,1357,12
|
|
20240315,140600,1344347067,1363,1363,1363,1363,0
|
|
20240315,140500,1344347067,1363,1363,1363,1363,0
|
|
20240315,140400,1344347067,1363,1363,1363,1363,0
|
|
20240315,140300,1344347067,1363,1363,1363,1363,0
|
|
20240315,140200,1344347067,1363,1357,1363,1356,2523
|
|
20240315,140100,1340925314,1357,1364,1365,1357,18
|
|
20240315,140000,1340900809,1365,1357,1366,1357,2308
|
|
20240315,135900,1337763095,1357,1357,1360,1357,202
|
|
20240315,135800,1337488978,1357,1357,1357,1357,849
|
|
20240315,135700,1336336885,1356,1357,1357,1356,826
|
|
20240315,135600,1335216178,1357,1358,1358,1357,147
|
|
20240315,135500,1335016649,1357,1360,1360,1357,2292
|
|
20240315,135400,1331902585,1360,1359,1360,1359,601
|
|
20240315,135300,1331085325,1358,1358,1358,1358,642
|
|
20240315,135200,1330213489,1359,1359,1359,1358,1535
|
|
20240315,135100,1328127653,1359,1360,1362,1358,1477
|
|
20240315,135000,1326119989,1362,1362,1362,1360,82
|
|
20240315,134900,1326008463,1360,1362,1362,1360,165
|
|
20240315,134800,1325784015,1362,1362,1362,1360,2002
|
|
20240315,134700,1323061291,1360,1362,1362,1360,2293
|
|
20240315,134600,1319941154,1362,1363,1364,1362,1528
|
|
20240315,134500,1317858840,1364,1364,1364,1364,1
|
|
20240315,134400,1317857476,1363,1364,1364,1363,3
|
|
20240315,134300,1317853386,1363,1364,1364,1363,1659
|
|
20240315,134200,1315592110,1364,1364,1364,1364,4770
|
|
20240315,134100,1309085830,1366,1365,1366,1365,1230
|
|
20240315,134000,1307406380,1364,1364,1364,1364,1557
|
|
20240315,133900,1305282632,1364,1366,1366,1364,3113
|
|
20240315,133800,1301032416,1370,1369,1370,1365,8
|
|
20240315,133700,1301021487,1371,1370,1371,1370,24
|
|
20240315,133600,1300988604,1365,1371,1372,1364,3922
|
|
20240315,133500,1295635032,1372,1367,1372,1366,4270
|
|
20240315,133400,1289788196,1372,1367,1372,1367,2
|
|
20240315,133300,1289785457,1367,1368,1373,1367,6206
|
|
20240315,133200,1281292777,1373,1372,1373,1372,387
|
|
20240315,133100,1280761716,1372,1373,1373,1372,11
|
|
20240315,133000,1280746623,1367,1371,1371,1367,11363
|
|
20240315,132900,1265196709,1374,1374,1375,1371,2762
|
|
20240315,132800,1261408474,1375,1375,1376,1375,2450
|
|
20240315,132700,1258037833,1375,1375,1376,1375,11902
|
|
20240315,132600,1241672581,1375,1374,1375,1374,5782
|
|
20240315,132500,1233728103,1374,1374,1374,1374,513
|
|
20240315,132400,1233023241,1373,1375,1375,1373,1426
|
|
20240315,132300,1231064476,1374,1375,1375,1374,1813
|
|
20240315,132200,1228571933,1375,1374,1375,1373,2138
|
|
20240315,132100,1225634313,1375,1371,1375,1371,16128
|
|
20240315,132000,1203505139,1371,1369,1371,1369,3613
|
|
20240315,131900,1198555714,1370,1369,1370,1369,1439
|
|
20240315,131800,1196585722,1368,1369,1370,1368,3264
|
|
20240315,131700,1192117405,1369,1368,1369,1368,654
|
|
20240315,131600,1191222732,1368,1363,1368,1360,5901
|
|
20240315,131500,1183188599,1369,1368,1369,1368,3101
|
|
20240315,131400,1178946430,1368,1367,1369,1363,1378
|
|
20240315,131300,1177066234,1364,1367,1368,1364,5258
|
|
20240315,131200,1169877097,1367,1365,1367,1365,1545
|
|
20240315,131100,1167766277,1366,1367,1367,1365,1813
|
|
20240315,131000,1165289649,1366,1367,1367,1365,876
|
|
20240315,130900,1164093566,1366,1366,1366,1365,1318
|
|
20240315,130800,1162293182,1366,1366,1366,1366,1113
|
|
20240315,130700,1160772824,1367,1366,1367,1366,3614
|
|
20240315,130600,1155835451,1366,1364,1366,1364,4203
|
|
20240315,130500,1150100585,1364,1364,1364,1364,205
|
|
20240315,130400,1149820965,1364,1364,1364,1364,910
|
|
20240315,130300,1148579725,1364,1363,1364,1363,1553
|
|
20240315,130200,1146462756,1363,1363,1365,1361,1156
|
|
20240315,130100,1144887278,1363,1365,1365,1363,450
|
|
20240315,130000,1144273920,1363,1364,1365,1363,2250
|
|
20240315,125900,1141204967,1366,1366,1366,1366,1
|
|
20240315,125800,1141203601,1366,1366,1366,1363,7305
|
|
20240315,125700,1131236475,1366,1365,1366,1365,3038
|
|
20240315,125600,1127089603,1365,1364,1365,1364,4403
|
|
20240315,125500,1121081741,1365,1364,1365,1364,300
|
|
20240315,125400,1120672308,1364,1364,1364,1364,300
|
|
20240315,125300,1120263108,1365,1365,1365,1365,131
|
|
20240315,125200,1120084293,1365,1365,1366,1365,590
|
|
20240315,125100,1119278626,1367,1366,1367,1366,3161
|
|
20240315,125000,1114959358,1366,1359,1366,1359,32356
|
|
20240315,124900,1070923294,1358,1358,1358,1358,1269
|
|
20240315,124800,1069199992,1358,1358,1358,1358,500
|
|
20240315,124700,1068520992,1358,1358,1358,1358,461
|
|
20240315,124600,1067894954,1358,1358,1358,1358,3774
|
|
20240315,124500,1062769862,1358,1358,1358,1358,7501
|
|
20240315,124400,1052583504,1358,1357,1358,1357,3001
|
|
20240315,124300,1048508346,1353,1353,1353,1353,0
|
|
20240315,124200,1048508346,1353,1358,1358,1353,1500
|
|
20240315,124100,1046473846,1358,1357,1358,1357,3000
|
|
20240315,124000,1042400125,1358,1358,1358,1351,1162
|
|
20240315,123900,1040826559,1358,1358,1358,1358,201
|
|
20240315,123800,1040553601,1358,1358,1358,1358,2
|
|
20240315,123700,1040550885,1358,1355,1358,1353,1001
|
|
20240315,123600,1039196133,1358,1358,1358,1358,4
|
|
20240315,123500,1039190701,1358,1358,1358,1358,1
|
|
20240315,123400,1039189343,1354,1358,1358,1354,2783
|
|
20240315,123300,1035413149,1354,1358,1358,1354,2008
|
|
20240315,123200,1032686293,1358,1359,1359,1358,4032
|
|
20240315,123100,1027206836,1359,1358,1359,1358,3012
|
|
20240315,123000,1023116529,1358,1358,1358,1358,46
|
|
20240315,122900,1023054061,1358,1350,1358,1350,1343
|
|
20240315,122800,1021230584,1354,1354,1354,1354,1
|
|
20240315,122700,1021229230,1352,1347,1352,1347,11316
|
|
20240315,122600,1005956306,1347,1347,1347,1347,200
|
|
20240315,122500,1005686906,1348,1348,1348,1348,0
|
|
20240315,122400,1005686906,1348,1345,1348,1345,237
|
|
20240315,122300,1005368137,1348,1348,1348,1344,3002
|
|
20240315,122200,1001331164,1344,1347,1348,1344,203
|
|
20240315,122100,1001058319,1347,1345,1347,1344,671
|
|
20240315,122000,1000155937,1347,1347,1347,1347,0
|
|
20240315,121900,1000155937,1347,1347,1347,1347,1
|
|
20240315,121800,1000154590,1348,1348,1348,1348,0
|
|
20240315,121700,1000154590,1348,1348,1348,1344,271
|
|
20240315,121600,999790245,1349,1349,1349,1345,1903
|
|
20240315,121500,997230701,1345,1346,1346,1345,5
|
|
20240315,121400,997223975,1346,1346,1346,1346,0
|
|
20240315,121300,997223975,1346,1346,1346,1346,1
|
|
20240315,121200,997222629,1345,1346,1346,1345,439
|
|
20240315,121100,996632169,1346,1346,1346,1345,4
|
|
20240315,121000,996626786,1345,1345,1345,1345,251
|
|
20240315,120900,996289191,1345,1346,1346,1345,1149
|
|
20240315,120800,994742951,1347,1347,1347,1347,1
|
|
20240315,120700,994741604,1349,1349,1349,1349,37
|
|
20240315,120600,994691691,1349,1349,1349,1349,2
|
|
20240315,120500,994688993,1345,1347,1347,1345,400
|
|
20240315,120400,994150645,1349,1349,1349,1349,0
|
|
20240315,120300,994150645,1349,1346,1349,1345,8141
|
|
20240315,120200,983196487,1349,1349,1349,1349,2
|
|
20240315,120100,983193789,1347,1347,1347,1346,4006
|
|
20240315,120000,977801587,1346,1348,1348,1346,11431
|
|
20240315,115900,962403507,1349,1350,1351,1349,1110
|
|
20240315,115800,960905958,1351,1351,1351,1351,0
|
|
20240315,115700,960905958,1351,1351,1351,1351,10
|
|
20240315,115600,960892448,1351,1349,1351,1348,1355
|
|
20240315,115500,959064905,1349,1349,1349,1349,4849
|
|
20240315,115400,952523604,1348,1348,1349,1348,1653
|
|
20240315,115300,950295358,1349,1351,1351,1348,897
|
|
20240315,115200,949085804,1349,1351,1351,1349,8362
|
|
20240315,115100,937798503,1351,1353,1353,1351,6013
|
|
20240315,115000,929672914,1354,1354,1354,1354,0
|
|
20240315,114900,929672914,1354,1354,1354,1354,0
|
|
20240315,114800,929672914,1354,1354,1354,1353,36
|
|
20240315,114700,929624204,1353,1353,1353,1353,1
|
|
20240315,114600,929622851,1354,1354,1354,1354,1000
|
|
20240315,114500,928268851,1354,1354,1354,1354,10
|
|
20240315,114400,928255311,1354,1353,1354,1352,4617
|
|
20240315,114300,922013123,1354,1354,1354,1354,0
|
|
20240315,114200,922013123,1354,1354,1354,1354,347
|
|
20240315,114100,921543285,1353,1354,1354,1353,1284
|
|
20240315,114000,919806032,1353,1355,1355,1353,3745
|
|
20240315,113900,914733128,1355,1357,1358,1355,1053
|
|
20240315,113800,913305106,1357,1358,1358,1357,1778
|
|
20240315,113700,910891922,1359,1358,1359,1358,1795
|
|
20240315,113600,908454310,1359,1358,1359,1358,3544
|
|
20240315,113500,903638119,1358,1357,1358,1357,155
|
|
20240315,113400,903427783,1359,1359,1359,1357,7
|
|
20240315,113300,903418272,1358,1359,1359,1358,481
|
|
20240315,113200,902764973,1359,1359,1359,1359,36
|
|
20240315,113100,902716049,1359,1359,1359,1358,346
|
|
20240315,113000,902246169,1358,1359,1359,1358,29
|
|
20240315,112900,902206772,1358,1359,1359,1358,147
|
|
20240315,112800,902007108,1359,1359,1359,1358,1220
|
|
20240315,112700,900349886,1359,1360,1360,1359,520
|
|
20240315,112600,899642706,1360,1359,1360,1358,107
|
|
20240315,112500,899497288,1360,1357,1360,1357,39
|
|
20240315,112400,899444353,1357,1358,1360,1356,223
|
|
20240315,112300,899141522,1359,1360,1360,1359,647
|
|
20240315,112200,898262248,1359,1361,1361,1359,695
|
|
20240315,112100,897317034,1360,1360,1361,1360,161
|
|
20240315,112000,897098073,1360,1360,1361,1360,2225
|
|
20240315,111900,894071848,1361,1362,1362,1361,26
|
|
20240315,111800,894036442,1362,1360,1362,1360,3828
|
|
20240315,111700,888825158,1360,1360,1360,1360,1065
|
|
20240315,111600,887376758,1360,1362,1362,1360,137
|
|
20240315,111500,887190436,1362,1359,1362,1359,171
|
|
20240315,111400,886957537,1362,1362,1362,1362,0
|
|
20240315,111300,886957537,1362,1358,1362,1358,52
|
|
20240315,111200,886886767,1361,1356,1361,1356,14541
|
|
20240315,111100,867124953,1357,1360,1360,1357,2782
|
|
20240315,111000,863347152,1360,1360,1360,1360,25
|
|
20240315,110900,863313152,1360,1359,1360,1359,426
|
|
20240315,110800,862734205,1359,1354,1359,1354,9959
|
|
20240315,110700,849225683,1354,1354,1354,1354,1878
|
|
20240315,110600,846682871,1350,1351,1354,1350,730
|
|
20240315,110500,845697282,1354,1352,1354,1350,7880
|
|
20240315,110400,835048871,1351,1351,1353,1351,1060
|
|
20240315,110300,833616402,1353,1352,1353,1351,3952
|
|
20240315,110200,828276886,1353,1353,1353,1353,124
|
|
20240315,110100,828109114,1354,1353,1354,1351,2553
|
|
20240315,110000,824656904,1351,1353,1353,1351,1469
|
|
20240315,105900,822671180,1353,1353,1354,1353,1493
|
|
20240315,105800,820651127,1355,1355,1355,1355,1167
|
|
20240315,105700,819069842,1355,1352,1355,1352,35
|
|
20240315,105600,819022519,1355,1353,1355,1353,1225
|
|
20240315,105500,817362652,1351,1352,1352,1351,6232
|
|
20240315,105400,808938918,1353,1354,1354,1352,402
|
|
20240315,105300,808395002,1355,1355,1355,1355,0
|
|
20240315,105200,808395002,1355,1355,1355,1352,554
|
|
20240315,105100,807644367,1355,1355,1355,1355,225
|
|
20240315,105000,807339492,1355,1356,1356,1355,17
|
|
20240315,104900,807316453,1356,1356,1356,1356,5
|
|
20240315,104800,807309673,1356,1356,1356,1356,0
|
|
20240315,104700,807309673,1356,1355,1356,1350,445
|
|
20240315,104600,806706374,1356,1355,1356,1350,1697
|
|
20240315,104500,804413505,1356,1355,1356,1355,1133
|
|
20240315,104400,802877538,1355,1354,1355,1352,408
|
|
20240315,104300,802325119,1354,1354,1354,1354,51
|
|
20240315,104200,802256065,1354,1356,1356,1354,271
|
|
20240315,104100,801889099,1356,1355,1356,1354,225
|
|
20240315,104000,801584410,1356,1356,1356,1356,0
|
|
20240315,103900,801584410,1356,1356,1356,1356,0
|
|
20240315,103800,801584410,1356,1356,1356,1351,1186
|
|
20240315,103700,799980855,1356,1356,1356,1352,508
|
|
20240315,103600,799293471,1356,1355,1356,1353,1182
|
|
20240315,103500,797693670,1356,1355,1356,1354,306
|
|
20240315,103400,797279293,1356,1356,1356,1356,0
|
|
20240315,103300,797279293,1356,1356,1356,1356,79
|
|
20240315,103200,797172169,1356,1356,1356,1353,152
|
|
20240315,103100,796966262,1355,1357,1357,1355,364
|
|
20240315,103000,796472627,1357,1357,1357,1357,1440
|
|
20240315,102900,794518547,1359,1358,1359,1357,23
|
|
20240315,102800,794487315,1357,1356,1357,1356,137
|
|
20240315,102700,794301424,1351,1356,1356,1351,1115
|
|
20240315,102600,792789786,1356,1360,1360,1351,4458
|
|
20240315,102500,786758279,1360,1362,1362,1350,2693
|
|
20240315,102400,783116516,1362,1361,1362,1361,2
|
|
20240315,102300,783113793,1362,1360,1362,1359,732
|
|
20240315,102200,782117954,1361,1362,1362,1361,429
|
|
20240315,102100,781533996,1362,1356,1362,1355,2445
|
|
20240315,102000,778218869,1356,1363,1363,1356,3118
|
|
20240315,101900,773980320,1363,1365,1365,1360,3064
|
|
20240315,101800,769804800,1363,1366,1369,1363,8002
|
|
20240315,101700,758868126,1367,1359,1367,1359,11450
|
|
20240315,101600,743272201,1359,1353,1359,1353,9984
|
|
20240315,101500,729738104,1354,1350,1354,1350,5419
|
|
20240315,101400,722407559,1350,1349,1350,1349,191
|
|
20240315,101300,722149899,1349,1345,1349,1345,3452
|
|
20240315,101200,717504475,1349,1344,1349,1344,1537
|
|
20240315,101100,715431067,1349,1349,1349,1349,51
|
|
20240315,101000,715362268,1349,1347,1349,1343,3348
|
|
20240315,100900,710861712,1348,1349,1349,1348,620
|
|
20240315,100800,710025819,1349,1348,1349,1348,2246
|
|
20240315,100700,706998162,1349,1347,1349,1347,1081
|
|
20240315,100600,705540847,1346,1348,1349,1346,283
|
|
20240315,100500,705159835,1349,1349,1349,1349,4
|
|
20240315,100400,705154439,1346,1349,1349,1346,50
|
|
20240315,100300,705087136,1346,1345,1347,1345,3034
|
|
20240315,100200,701002294,1347,1346,1347,1345,5121
|
|
20240315,100100,694113326,1346,1347,1347,1345,6709
|
|
20240315,100000,685084305,1347,1347,1347,1347,182
|
|
20240315,095900,684839151,1347,1348,1349,1347,1420
|
|
20240315,095800,682926401,1349,1348,1349,1348,5155
|
|
20240315,095700,675972339,1346,1346,1349,1346,161
|
|
20240315,095600,675755624,1349,1349,1349,1349,32
|
|
20240315,095500,675712456,1349,1347,1349,1346,752
|
|
20240315,095400,674700154,1349,1346,1349,1346,1436
|
|
20240315,095300,672767092,1346,1346,1346,1346,220
|
|
20240315,095200,672470972,1346,1346,1346,1346,244
|
|
20240315,095100,672142548,1346,1342,1346,1342,238
|
|
20240315,095000,671822408,1341,1344,1346,1340,8610
|
|
20240315,094900,660278939,1344,1346,1346,1341,9269
|
|
20240315,094800,647837463,1346,1346,1347,1346,4323
|
|
20240315,094700,642018542,1347,1348,1349,1346,922
|
|
20240315,094600,640776620,1350,1349,1350,1349,21
|
|
20240315,094500,640748290,1350,1353,1353,1350,14763
|
|
20240315,094400,620803545,1353,1353,1354,1353,912
|
|
20240315,094300,619569086,1353,1353,1353,1353,332
|
|
20240315,094200,619119890,1351,1353,1353,1351,70
|
|
20240315,094100,619025182,1353,1352,1353,1351,1681
|
|
20240315,094000,616753306,1351,1349,1352,1349,14603
|
|
20240315,093900,597040543,1349,1349,1349,1349,321
|
|
20240315,093800,596607514,1349,1348,1350,1348,7506
|
|
20240315,093700,586474539,1349,1348,1349,1345,5079
|
|
20240315,093600,579626059,1340,1347,1348,1340,55620
|
|
20240315,093500,505049561,1346,1344,1346,1342,9000
|
|
20240315,093400,492949731,1342,1340,1342,1340,3549
|
|
20240315,093300,488190769,1340,1341,1341,1340,5681
|
|
20240315,093200,480578074,1341,1344,1344,1341,1246
|
|
20240315,093100,478906905,1344,1343,1346,1341,21706
|
|
20240315,093000,449746265,1342,1344,1344,1342,2680
|
|
20240315,092900,446146860,1343,1344,1344,1343,2304
|
|
20240315,092800,443050877,1344,1344,1346,1343,3827
|
|
20240315,092700,437907706,1344,1347,1347,1344,152
|
|
20240315,092600,437703186,1347,1343,1347,1342,2625
|
|
20240315,092500,434177811,1343,1349,1349,1343,2210
|
|
20240315,092400,431200812,1347,1343,1349,1342,2712
|
|
20240315,092300,427550530,1343,1342,1343,1340,8185
|
|
20240315,092200,416572602,1342,1342,1343,1342,4086
|
|
20240315,092100,411089166,1341,1342,1343,1341,1779
|
|
20240315,092000,408701807,1342,1345,1345,1342,487
|
|
20240315,091900,408047513,1351,1343,1351,1342,5435
|
|
20240315,091800,400739330,1341,1342,1343,1341,4717
|
|
20240315,091700,394410274,1351,1344,1351,1340,16944
|
|
20240315,091600,371626542,1344,1345,1345,1339,15257
|
|
20240315,091500,351174667,1343,1350,1350,1343,7731
|
|
20240315,091400,340770914,1350,1346,1354,1346,1773
|
|
20240315,091300,338378791,1346,1344,1364,1341,13777
|
|
20240315,091200,319843429,1344,1351,1351,1344,7867
|
|
20240315,091100,309243359,1355,1350,1355,1349,10278
|
|
20240315,091000,295360228,1351,1360,1360,1350,26187
|
|
20240315,090900,259839560,1360,1361,1363,1359,8439
|
|
20240315,090800,248362336,1361,1365,1367,1360,16777
|
|
20240315,090700,225495378,1365,1371,1374,1363,29228
|
|
20240315,090600,185561124,1371,1369,1371,1368,9529
|
|
20240315,090500,172510604,1370,1370,1371,1367,3768
|
|
20240315,090400,167350893,1370,1365,1370,1364,15935
|
|
20240315,090300,145569891,1365,1361,1370,1361,6079
|
|
20240315,090200,137271831,1361,1371,1371,1361,23041
|
|
20240315,090100,105750059,1372,1375,1382,1370,21367
|
|
20240315,090000,76405049,1371,1365,1386,1358,55407
|