590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184700,2923194835,1436,1436,1436,1436,14468
|
|
20240319,184600,2923194835,1436,1436,1436,1436,0
|
|
20240319,184500,2923194835,1436,1436,1436,1436,0
|
|
20240319,184400,2923194835,1436,1436,1436,1436,0
|
|
20240319,184300,2923194835,1436,1436,1436,1436,0
|
|
20240319,184200,2923194835,1436,1436,1436,1436,0
|
|
20240319,184100,2923194835,1436,1436,1436,1436,0
|
|
20240319,184000,2923194835,1436,1436,1436,1436,0
|
|
20240319,183900,2923194835,1436,1436,1436,1436,0
|
|
20240319,183800,2923194835,1436,1436,1436,1436,0
|
|
20240319,183700,2923194835,1436,1436,1436,1436,0
|
|
20240319,183600,2923194835,1436,1436,1436,1436,0
|
|
20240319,183500,2923194835,1436,1436,1436,1436,0
|
|
20240319,183400,2923194835,1436,1436,1436,1436,0
|
|
20240319,183300,2923194835,1436,1436,1436,1436,0
|
|
20240319,183200,2923194835,1436,1436,1436,1436,0
|
|
20240319,183100,2923194835,1436,1436,1436,1436,0
|
|
20240319,183000,2923194835,1436,1436,1436,1436,0
|
|
20240319,182900,2923194835,1436,1436,1436,1436,0
|
|
20240319,182800,2923194835,1436,1436,1436,1436,0
|
|
20240319,182700,2923194835,1436,1436,1436,1436,0
|
|
20240319,182600,2923194835,1436,1436,1436,1436,0
|
|
20240319,182500,2923194835,1436,1436,1436,1436,0
|
|
20240319,182400,2923194835,1436,1436,1436,1436,0
|
|
20240319,182300,2923194835,1436,1436,1436,1436,0
|
|
20240319,182200,2923194835,1436,1436,1436,1436,0
|
|
20240319,182100,2923194835,1436,1436,1436,1436,0
|
|
20240319,182000,2923194835,1436,1436,1436,1436,0
|
|
20240319,181900,2923194835,1436,1436,1436,1436,0
|
|
20240319,181800,2923194835,1436,1436,1436,1436,0
|
|
20240319,181700,2923194835,1436,1436,1436,1436,14468
|
|
20240319,181600,2923194835,1436,1436,1436,1436,0
|
|
20240319,181500,2923194835,1436,1436,1436,1436,0
|
|
20240319,181400,2923194835,1436,1436,1436,1436,0
|
|
20240319,181300,2923194835,1436,1436,1436,1436,0
|
|
20240319,181200,2923194835,1436,1436,1436,1436,0
|
|
20240319,181100,2923194835,1436,1436,1436,1436,0
|
|
20240319,181000,2923194835,1436,1436,1436,1436,0
|
|
20240319,180900,2923194835,1436,1436,1436,1436,0
|
|
20240319,180800,2923194835,1436,1436,1436,1436,0
|
|
20240319,180700,2923194835,1436,1436,1436,1436,0
|
|
20240319,180600,2923194835,1436,1436,1436,1436,0
|
|
20240319,180500,2923194835,1436,1436,1436,1436,0
|
|
20240319,180400,2923194835,1436,1436,1436,1436,0
|
|
20240319,180300,2923194835,1436,1436,1436,1436,0
|
|
20240319,180200,2923194835,1436,1436,1436,1436,0
|
|
20240319,180100,2923194835,1436,1436,1436,1436,0
|
|
20240319,180000,2923194835,1436,1436,1436,1436,0
|
|
20240319,175900,2923194835,1436,1436,1436,1436,0
|
|
20240319,175800,2923194835,1436,1436,1436,1436,0
|
|
20240319,175700,2923194835,1436,1436,1436,1436,0
|
|
20240319,175600,2923194835,1436,1436,1436,1436,0
|
|
20240319,175500,2923194835,1436,1436,1436,1436,0
|
|
20240319,175400,2923194835,1436,1436,1436,1436,0
|
|
20240319,175300,2923194835,1436,1436,1436,1436,0
|
|
20240319,175200,2923194835,1436,1436,1436,1436,0
|
|
20240319,175100,2923194835,1436,1436,1436,1436,0
|
|
20240319,175000,2923194835,1436,1436,1436,1436,0
|
|
20240319,174900,2923194835,1436,1436,1436,1436,0
|
|
20240319,174800,2923194835,1436,1436,1436,1436,0
|
|
20240319,174700,2923194835,1436,1436,1436,1436,14468
|
|
20240319,174600,2923194835,1436,1436,1436,1436,0
|
|
20240319,174500,2923194835,1436,1436,1436,1436,0
|
|
20240319,174400,2923194835,1436,1436,1436,1436,0
|
|
20240319,174300,2923194835,1436,1436,1436,1436,0
|
|
20240319,174200,2923194835,1436,1436,1436,1436,0
|
|
20240319,174100,2923194835,1436,1436,1436,1436,0
|
|
20240319,174000,2923194835,1436,1436,1436,1436,0
|
|
20240319,173900,2923194835,1436,1436,1436,1436,0
|
|
20240319,173800,2923194835,1436,1436,1436,1436,0
|
|
20240319,173700,2923194835,1436,1436,1436,1436,0
|
|
20240319,173600,2923194835,1436,1436,1436,1436,0
|
|
20240319,173500,2923194835,1436,1436,1436,1436,0
|
|
20240319,173400,2923194835,1436,1436,1436,1436,0
|
|
20240319,173300,2923194835,1436,1436,1436,1436,0
|
|
20240319,173200,2923194835,1436,1436,1436,1436,0
|
|
20240319,173100,2923194835,1436,1436,1436,1436,0
|
|
20240319,173000,2923194835,1436,1436,1436,1436,0
|
|
20240319,172900,2923194835,1436,1436,1436,1436,0
|
|
20240319,172800,2923194835,1436,1436,1436,1436,0
|
|
20240319,172700,2923194835,1436,1436,1436,1436,0
|
|
20240319,172600,2923194835,1436,1436,1436,1436,0
|
|
20240319,172500,2923194835,1436,1436,1436,1436,0
|
|
20240319,172400,2923194835,1436,1436,1436,1436,0
|
|
20240319,172300,2923194835,1436,1436,1436,1436,0
|
|
20240319,172200,2923194835,1436,1436,1436,1436,0
|
|
20240319,172100,2923194835,1436,1436,1436,1436,0
|
|
20240319,172000,2923194835,1436,1436,1436,1436,0
|
|
20240319,171900,2923194835,1436,1436,1436,1436,0
|
|
20240319,171800,2923194835,1436,1436,1436,1436,0
|
|
20240319,171700,2923194835,1436,1436,1436,1436,14468
|
|
20240319,171600,2923194835,1436,1436,1436,1436,0
|
|
20240319,171500,2923194835,1436,1436,1436,1436,0
|
|
20240319,171400,2923194835,1436,1436,1436,1436,0
|
|
20240319,171300,2923194835,1436,1436,1436,1436,0
|
|
20240319,171200,2923194835,1436,1436,1436,1436,0
|
|
20240319,171100,2923194835,1436,1436,1436,1436,0
|
|
20240319,171000,2923194835,1436,1436,1436,1436,0
|
|
20240319,170900,2923194835,1436,1436,1436,1436,0
|
|
20240319,170800,2923194835,1436,1436,1436,1436,0
|
|
20240319,170700,2923194835,1436,1436,1436,1436,0
|
|
20240319,170600,2923194835,1436,1436,1436,1436,0
|
|
20240319,170500,2923194835,1436,1436,1436,1436,0
|
|
20240319,170400,2923194835,1436,1436,1436,1436,0
|
|
20240319,170300,2923194835,1436,1436,1436,1436,0
|
|
20240319,170200,2923194835,1436,1436,1436,1436,0
|
|
20240319,170100,2923194835,1436,1436,1436,1436,0
|
|
20240319,170000,2923194835,1436,1436,1436,1436,0
|
|
20240319,165900,2923194835,1436,1436,1436,1436,0
|
|
20240319,165800,2923194835,1436,1436,1436,1436,0
|
|
20240319,165700,2923194835,1436,1436,1436,1436,0
|
|
20240319,165600,2923194835,1436,1436,1436,1436,0
|
|
20240319,165500,2923194835,1436,1436,1436,1436,0
|
|
20240319,165400,2923194835,1436,1436,1436,1436,0
|
|
20240319,165300,2923194835,1436,1436,1436,1436,0
|
|
20240319,165200,2923194835,1436,1436,1436,1436,0
|
|
20240319,165100,2923194835,1436,1436,1436,1436,0
|
|
20240319,165000,2923194835,1436,1436,1436,1436,0
|
|
20240319,164900,2923194835,1436,1436,1436,1436,0
|
|
20240319,164800,2923194835,1436,1436,1436,1436,0
|
|
20240319,164700,2923194835,1436,1436,1436,1436,14468
|
|
20240319,164600,2923194835,1436,1436,1436,1436,0
|
|
20240319,164500,2923194835,1436,1436,1436,1436,0
|
|
20240319,164400,2923194835,1436,1436,1436,1436,0
|
|
20240319,164300,2923194835,1436,1436,1436,1436,0
|
|
20240319,164200,2923194835,1436,1436,1436,1436,0
|
|
20240319,164100,2923194835,1436,1436,1436,1436,0
|
|
20240319,164000,2923194835,1436,1436,1436,1436,0
|
|
20240319,163900,2923194835,1436,1436,1436,1436,0
|
|
20240319,163800,2923194835,1436,1436,1436,1436,0
|
|
20240319,163700,2923194835,1436,1436,1436,1436,0
|
|
20240319,163600,2923194835,1436,1436,1436,1436,0
|
|
20240319,163500,2923194835,1436,1436,1436,1436,0
|
|
20240319,163400,2923194835,1436,1436,1436,1436,0
|
|
20240319,163300,2923194835,1436,1436,1436,1436,0
|
|
20240319,163200,2923194835,1436,1436,1436,1436,0
|
|
20240319,163100,2923194835,1436,1436,1436,1436,0
|
|
20240319,163000,2923194835,1436,1436,1436,1436,0
|
|
20240319,162900,2923194835,1436,1436,1436,1436,0
|
|
20240319,162800,2923194835,1436,1436,1436,1436,0
|
|
20240319,162700,2923194835,1436,1436,1436,1436,0
|
|
20240319,162600,2923194835,1436,1436,1436,1436,0
|
|
20240319,162500,2923194835,1436,1436,1436,1436,0
|
|
20240319,162400,2923194835,1436,1436,1436,1436,0
|
|
20240319,162300,2923194835,1436,1436,1436,1436,0
|
|
20240319,162200,2923194835,1436,1436,1436,1436,0
|
|
20240319,162100,2923194835,1436,1436,1436,1436,0
|
|
20240319,162000,2923194835,1436,1436,1436,1436,0
|
|
20240319,161900,2923194835,1436,1436,1436,1436,0
|
|
20240319,161800,2923194835,1436,1436,1436,1436,0
|
|
20240319,161700,2923194835,1436,1436,1436,1436,14468
|
|
20240319,161600,2923194835,1436,1436,1436,1436,0
|
|
20240319,161500,2923194835,1436,1436,1436,1436,0
|
|
20240319,161400,2923194835,1436,1436,1436,1436,0
|
|
20240319,161300,2923194835,1436,1436,1436,1436,0
|
|
20240319,161200,2923194835,1436,1436,1436,1436,0
|
|
20240319,161100,2923194835,1436,1436,1436,1436,0
|
|
20240319,161000,2923194835,1436,1436,1436,1436,0
|
|
20240319,160900,2923194835,1436,1436,1436,1436,0
|
|
20240319,160800,2923194835,1436,1436,1436,1436,0
|
|
20240319,160700,2923194835,1436,1436,1436,1436,0
|
|
20240319,160600,2923194835,1436,1436,1436,1436,0
|
|
20240319,160500,2923194835,1436,1436,1436,1436,0
|
|
20240319,160400,2923194835,1436,1436,1436,1436,0
|
|
20240319,160300,2923194835,1436,1436,1436,1436,0
|
|
20240319,160200,2923194835,1436,1436,1436,1436,0
|
|
20240319,160100,2923194835,1436,1436,1436,1436,0
|
|
20240319,160000,2923194835,1436,1436,1436,1436,0
|
|
20240319,155900,2923194835,1436,1436,1436,1436,0
|
|
20240319,155800,2923194835,1436,1436,1436,1436,0
|
|
20240319,155700,2923194835,1436,1436,1436,1436,0
|
|
20240319,155600,2923194835,1436,1436,1436,1436,0
|
|
20240319,155500,2923194835,1436,1436,1436,1436,0
|
|
20240319,155400,2923194835,1436,1436,1436,1436,0
|
|
20240319,155300,2923194835,1436,1436,1436,1436,0
|
|
20240319,155200,2923194835,1436,1436,1436,1436,0
|
|
20240319,155100,2923194835,1436,1436,1436,1436,0
|
|
20240319,155000,2923194835,1436,1436,1436,1436,0
|
|
20240319,154900,2923194835,1436,1436,1436,1436,0
|
|
20240319,154800,2923194835,1436,1436,1436,1436,0
|
|
20240319,154700,2923194835,1436,1436,1436,1436,14468
|
|
20240319,154600,2923194835,1436,1436,1436,1436,0
|
|
20240319,154500,2923194835,1436,1436,1436,1436,0
|
|
20240319,154400,2923194835,1436,1436,1436,1436,0
|
|
20240319,154300,2923194835,1436,1436,1436,1436,0
|
|
20240319,154200,2923194835,1436,1436,1436,1436,0
|
|
20240319,154100,2923194835,1436,1436,1436,1436,0
|
|
20240319,154000,2923194835,1436,1436,1436,1436,0
|
|
20240319,153900,2923194835,1436,1436,1436,1436,0
|
|
20240319,153800,2923194835,1436,1436,1436,1436,0
|
|
20240319,153700,2923194835,1436,1436,1436,1436,0
|
|
20240319,153600,2923194835,1436,1436,1436,1436,0
|
|
20240319,153500,2923194835,1436,1436,1436,1436,0
|
|
20240319,153400,2923194835,1436,1436,1436,1436,0
|
|
20240319,153300,2923194835,1436,1436,1436,1436,0
|
|
20240319,153200,2923194835,1436,1436,1436,1436,0
|
|
20240319,153100,2923194835,1436,1436,1436,1436,0
|
|
20240319,153000,2923194835,1436,1436,1436,1436,14468
|
|
20240319,152900,2902418787,1436,1436,1436,1436,0
|
|
20240319,152800,2902418787,1436,1436,1436,1436,0
|
|
20240319,152700,2902418787,1436,1436,1436,1436,0
|
|
20240319,152600,2902418787,1436,1436,1436,1436,0
|
|
20240319,152500,2902418787,1436,1436,1436,1436,0
|
|
20240319,152400,2902418787,1436,1436,1436,1436,0
|
|
20240319,152300,2902418787,1436,1436,1436,1436,0
|
|
20240319,152200,2902418787,1436,1436,1436,1436,0
|
|
20240319,152100,2902418787,1436,1436,1436,1436,0
|
|
20240319,152000,2902418787,1436,1436,1436,1436,0
|
|
20240319,151900,2902418787,1436,1434,1436,1434,4993
|
|
20240319,151800,2895249287,1434,1433,1434,1433,1708
|
|
20240319,151700,2892801282,1433,1432,1433,1431,1781
|
|
20240319,151600,2890250830,1432,1434,1434,1432,7261
|
|
20240319,151500,2879848919,1434,1435,1435,1434,5876
|
|
20240319,151400,2871419679,1435,1436,1437,1435,8278
|
|
20240319,151300,2859536094,1437,1436,1437,1436,2111
|
|
20240319,151200,2856504697,1436,1435,1436,1435,1683
|
|
20240319,151100,2854089490,1435,1435,1435,1435,1057
|
|
20240319,151000,2852572695,1435,1436,1436,1435,3969
|
|
20240319,150900,2846876644,1436,1438,1438,1435,5405
|
|
20240319,150800,2839118245,1437,1439,1439,1435,21347
|
|
20240319,150700,2808431824,1439,1441,1441,1439,5051
|
|
20240319,150600,2801161160,1444,1444,1444,1444,521
|
|
20240319,150500,2800408836,1440,1444,1444,1440,671
|
|
20240319,150400,2799442039,1445,1445,1445,1445,140
|
|
20240319,150300,2799239739,1445,1441,1445,1440,332
|
|
20240319,150200,2798761273,1441,1441,1442,1440,2726
|
|
20240319,150100,2794835204,1441,1441,1441,1440,2366
|
|
20240319,150000,2791427238,1441,1441,1441,1441,504
|
|
20240319,145900,2790700974,1441,1440,1441,1440,4205
|
|
20240319,145800,2784645770,1441,1441,1441,1440,10148
|
|
20240319,145700,2770030694,1442,1442,1442,1442,166
|
|
20240319,145600,2769791322,1441,1444,1444,1441,1956
|
|
20240319,145500,2766971654,1443,1443,1443,1442,1297
|
|
20240319,145400,2765100290,1444,1444,1444,1444,721
|
|
20240319,145300,2764059166,1445,1446,1446,1445,3
|
|
20240319,145200,2764054830,1445,1445,1445,1445,701
|
|
20240319,145100,2763041885,1445,1447,1447,1444,852
|
|
20240319,145000,2761811231,1444,1444,1444,1444,464
|
|
20240319,144900,2761141215,1442,1442,1444,1442,2423
|
|
20240319,144800,2757644026,1442,1443,1444,1442,2069
|
|
20240319,144700,2754659061,1443,1443,1447,1443,2408
|
|
20240319,144600,2751183713,1443,1447,1447,1443,101
|
|
20240319,144500,2751037936,1445,1445,1445,1445,100
|
|
20240319,144400,2750893436,1447,1445,1447,1445,3158
|
|
20240319,144300,2746330106,1447,1448,1448,1443,351
|
|
20240319,144200,2745822917,1448,1448,1448,1448,0
|
|
20240319,144100,2745822917,1448,1448,1448,1448,6
|
|
20240319,144000,2745814229,1448,1448,1448,1448,1
|
|
20240319,143900,2745812781,1449,1442,1449,1441,1807
|
|
20240319,143800,2743206069,1443,1443,1443,1443,2761
|
|
20240319,143700,2739221946,1443,1450,1450,1443,1743
|
|
20240319,143600,2736705941,1450,1449,1450,1449,1002
|
|
20240319,143500,2735253166,1450,1445,1451,1445,536
|
|
20240319,143400,2734476016,1445,1449,1449,1445,3989
|
|
20240319,143300,2728709111,1450,1450,1450,1450,0
|
|
20240319,143200,2728709111,1450,1450,1450,1448,551
|
|
20240319,143100,2727911049,1450,1451,1451,1447,1185
|
|
20240319,143000,2726195909,1451,1451,1451,1451,518
|
|
20240319,142900,2725444291,1451,1451,1451,1451,7
|
|
20240319,142800,2725434134,1452,1451,1452,1451,1710
|
|
20240319,142700,2722952137,1451,1449,1451,1449,1451
|
|
20240319,142600,2720847556,1449,1449,1451,1449,1770
|
|
20240319,142500,2718280672,1449,1441,1449,1441,112
|
|
20240319,142400,2718118472,1440,1441,1451,1440,6236
|
|
20240319,142300,2709105166,1443,1440,1443,1440,2
|
|
20240319,142200,2709102283,1443,1441,1443,1441,2469
|
|
20240319,142100,2705544452,1441,1441,1441,1441,1322
|
|
20240319,142000,2703639450,1441,1443,1443,1440,8272
|
|
20240319,141900,2691718364,1443,1448,1448,1443,2438
|
|
20240319,141800,2688198304,1448,1448,1448,1447,4
|
|
20240319,141700,2688192513,1448,1448,1448,1444,1102
|
|
20240319,141600,2686600162,1446,1446,1446,1446,1
|
|
20240319,141500,2686598716,1448,1448,1448,1448,0
|
|
20240319,141400,2686598716,1448,1448,1448,1446,761
|
|
20240319,141300,2685498296,1448,1445,1448,1445,511
|
|
20240319,141200,2684759872,1445,1447,1447,1445,51
|
|
20240319,141100,2684686175,1445,1445,1448,1445,294
|
|
20240319,141000,2684261309,1447,1445,1447,1445,892
|
|
20240319,140900,2682970944,1446,1447,1447,1445,363
|
|
20240319,140800,2682446404,1447,1447,1447,1447,1
|
|
20240319,140700,2682444957,1446,1445,1449,1445,530
|
|
20240319,140600,2681678066,1449,1444,1449,1444,28
|
|
20240319,140500,2681637629,1444,1444,1449,1444,68
|
|
20240319,140400,2681539412,1448,1448,1448,1448,6
|
|
20240319,140300,2681530724,1448,1448,1448,1448,3
|
|
20240319,140200,2681526380,1443,1444,1444,1443,2002
|
|
20240319,140100,2678636048,1450,1450,1450,1450,1
|
|
20240319,140000,2678634598,1445,1447,1447,1445,4042
|
|
20240319,135900,2672791553,1451,1452,1452,1447,13
|
|
20240319,135800,2672772729,1452,1450,1452,1450,101
|
|
20240319,135700,2672626277,1453,1453,1453,1453,0
|
|
20240319,135600,2672626277,1453,1453,1453,1453,50
|
|
20240319,135500,2672553627,1453,1447,1453,1447,23
|
|
20240319,135400,2672520316,1453,1453,1453,1453,8
|
|
20240319,135300,2672508692,1453,1446,1453,1446,11
|
|
20240319,135200,2672492779,1446,1446,1453,1446,77
|
|
20240319,135100,2672381423,1446,1455,1455,1446,1538
|
|
20240319,135000,2670157366,1446,1446,1455,1446,310
|
|
20240319,134900,2669709097,1445,1446,1446,1445,701
|
|
20240319,134800,2668696147,1445,1451,1455,1445,510
|
|
20240319,134700,2667958821,1445,1445,1445,1445,17
|
|
20240319,134600,2667934256,1450,1445,1450,1445,12
|
|
20240319,134500,2667916906,1445,1444,1445,1444,419
|
|
20240319,134400,2667311453,1445,1445,1445,1445,2
|
|
20240319,134300,2667308563,1444,1445,1445,1442,2150
|
|
20240319,134200,2664204527,1445,1444,1445,1444,489
|
|
20240319,134100,2663498401,1444,1444,1444,1444,1402
|
|
20240319,134000,2661473913,1444,1440,1444,1440,3205
|
|
20240319,133900,2656845909,1444,1445,1445,1440,1654
|
|
20240319,133800,2654457631,1445,1443,1445,1438,56010
|
|
20240319,133700,2573844178,1443,1450,1450,1443,27003
|
|
20240319,133600,2534825592,1451,1451,1451,1451,1100
|
|
20240319,133500,2533229492,1452,1451,1452,1451,1006
|
|
20240319,133400,2531769785,1451,1455,1455,1451,337
|
|
20240319,133300,2531280586,1451,1451,1451,1451,798
|
|
20240319,133200,2530122688,1451,1449,1451,1448,542
|
|
20240319,133100,2529337346,1449,1448,1449,1448,98
|
|
20240319,133000,2529195441,1448,1447,1448,1447,545
|
|
20240319,132900,2528406394,1447,1446,1447,1445,1483
|
|
20240319,132800,2526262746,1446,1446,1446,1446,1200
|
|
20240319,132700,2524527546,1445,1445,1446,1445,1282
|
|
20240319,132600,2522674937,1445,1446,1446,1445,2025
|
|
20240319,132500,2519747798,1447,1447,1447,1447,2208
|
|
20240319,132400,2516552822,1449,1449,1449,1449,11
|
|
20240319,132300,2516536883,1447,1447,1447,1447,517
|
|
20240319,132200,2515788784,1447,1448,1448,1447,12395
|
|
20240319,132100,2497843824,1448,1451,1451,1448,835
|
|
20240319,132000,2496634344,1451,1450,1451,1448,5171
|
|
20240319,131900,2489140928,1450,1451,1451,1450,224
|
|
20240319,131800,2488816127,1449,1450,1450,1449,814
|
|
20240319,131700,2487635917,1451,1452,1452,1450,10331
|
|
20240319,131600,2472640875,1453,1453,1453,1453,81
|
|
20240319,131500,2472523182,1453,1457,1457,1452,1303
|
|
20240319,131400,2470626124,1457,1452,1457,1452,1559
|
|
20240319,131300,2468359738,1453,1452,1453,1452,3617
|
|
20240319,131200,2463107824,1452,1452,1452,1452,46
|
|
20240319,131100,2463041032,1452,1453,1453,1452,597
|
|
20240319,131000,2462173602,1453,1453,1453,1453,4117
|
|
20240319,130900,2456191601,1453,1453,1453,1453,490
|
|
20240319,130800,2455479631,1452,1452,1452,1452,2
|
|
20240319,130700,2455476727,1453,1453,1453,1453,221
|
|
20240319,130600,2455155614,1453,1453,1453,1453,20
|
|
20240319,130500,2455126554,1451,1451,1451,1451,0
|
|
20240319,130400,2455126554,1451,1451,1451,1451,1467
|
|
20240319,130300,2452997937,1451,1451,1451,1451,1
|
|
20240319,130200,2452996486,1451,1452,1452,1451,2767
|
|
20240319,130100,2448980921,1453,1453,1453,1453,0
|
|
20240319,130000,2448980921,1453,1453,1453,1453,0
|
|
20240319,125900,2448980921,1453,1453,1453,1453,200
|
|
20240319,125800,2448690321,1454,1454,1454,1454,282
|
|
20240319,125700,2448280293,1451,1454,1454,1451,317
|
|
20240319,125600,2447819387,1454,1449,1454,1449,1565
|
|
20240319,125500,2445550239,1451,1451,1451,1451,1
|
|
20240319,125400,2445548788,1448,1448,1448,1448,30
|
|
20240319,125300,2445505348,1451,1451,1451,1451,0
|
|
20240319,125200,2445505348,1451,1451,1451,1451,0
|
|
20240319,125100,2445505348,1451,1448,1451,1448,501
|
|
20240319,125000,2444779897,1448,1448,1451,1448,1044
|
|
20240319,124900,2443268140,1448,1448,1448,1448,0
|
|
20240319,124800,2443268140,1448,1450,1450,1448,20722
|
|
20240319,124700,2413246552,1450,1450,1450,1450,130
|
|
20240319,124600,2413058052,1450,1451,1451,1450,11
|
|
20240319,124500,2413042092,1450,1452,1452,1450,496
|
|
20240319,124400,2412322662,1452,1452,1452,1451,146
|
|
20240319,124300,2412110680,1450,1452,1453,1450,6242
|
|
20240319,124200,2403049156,1453,1453,1453,1452,107
|
|
20240319,124100,2402893686,1452,1452,1453,1452,2061
|
|
20240319,124000,2399901107,1454,1454,1454,1453,9724
|
|
20240319,123900,2385771546,1455,1454,1455,1453,2595
|
|
20240319,123800,2382000555,1454,1455,1455,1454,238
|
|
20240319,123700,2381654303,1455,1455,1455,1455,0
|
|
20240319,123600,2381654303,1455,1455,1455,1455,1
|
|
20240319,123500,2381652848,1453,1455,1455,1453,1168
|
|
20240319,123400,2379954104,1455,1455,1455,1455,300
|
|
20240319,123300,2379517604,1455,1454,1455,1454,2015
|
|
20240319,123200,2376585784,1455,1450,1455,1450,51
|
|
20240319,123100,2376511629,1455,1455,1455,1455,21
|
|
20240319,123000,2376481074,1455,1455,1455,1455,100
|
|
20240319,122900,2376335574,1450,1452,1452,1450,1398
|
|
20240319,122800,2374307374,1453,1453,1453,1453,52
|
|
20240319,122700,2374231818,1454,1452,1454,1452,157
|
|
20240319,122600,2374003798,1452,1451,1452,1451,1004
|
|
20240319,122500,2372546980,1452,1451,1452,1451,1708
|
|
20240319,122400,2370068631,1451,1451,1451,1451,524
|
|
20240319,122300,2369308307,1452,1449,1452,1449,3303
|
|
20240319,122200,2364515136,1449,1448,1450,1448,21
|
|
20240319,122100,2364484723,1450,1448,1452,1448,2070
|
|
20240319,122000,2361480356,1448,1447,1448,1447,351
|
|
20240319,121900,2360972109,1448,1446,1448,1446,837
|
|
20240319,121800,2359760534,1445,1445,1445,1444,18198
|
|
20240319,121700,2333464434,1445,1444,1445,1444,1004
|
|
20240319,121600,2332013791,1443,1441,1443,1441,1494
|
|
20240319,121500,2329858212,1441,1441,1442,1441,1020
|
|
20240319,121400,2328387388,1442,1441,1442,1441,86
|
|
20240319,121300,2328263428,1442,1442,1442,1441,56
|
|
20240319,121200,2328182680,1441,1441,1442,1441,510
|
|
20240319,121100,2327447769,1441,1442,1442,1441,667
|
|
20240319,121000,2326486552,1441,1442,1442,1441,178
|
|
20240319,120900,2326229882,1443,1443,1443,1443,2
|
|
20240319,120800,2326226996,1443,1440,1443,1440,501
|
|
20240319,120700,2325505553,1440,1444,1444,1440,633
|
|
20240319,120600,2324592665,1440,1440,1440,1439,685
|
|
20240319,120500,2323606612,1440,1439,1440,1439,1036
|
|
20240319,120400,2322115791,1439,1439,1439,1439,700
|
|
20240319,120300,2321108491,1438,1439,1440,1438,3280
|
|
20240319,120200,2316389471,1439,1439,1439,1439,21526
|
|
20240319,120100,2285413557,1439,1444,1444,1439,10101
|
|
20240319,120000,2270876413,1444,1442,1445,1439,18042
|
|
20240319,115900,2244908237,1445,1442,1445,1442,1082
|
|
20240319,115800,2243347990,1445,1442,1445,1442,800
|
|
20240319,115700,2242194387,1442,1442,1442,1442,544
|
|
20240319,115600,2241409939,1439,1442,1442,1439,13216
|
|
20240319,115500,2222389060,1442,1440,1442,1440,3651
|
|
20240319,115400,2217128865,1441,1442,1442,1440,1589
|
|
20240319,115300,2214838575,1442,1440,1445,1440,1063
|
|
20240319,115200,2213306348,1445,1445,1445,1439,1051
|
|
20240319,115100,2211793169,1440,1445,1445,1439,39308
|
|
20240319,115000,2155148491,1445,1444,1445,1444,1417
|
|
20240319,114900,2153101991,1445,1448,1448,1445,20523
|
|
20240319,114800,2123419403,1448,1452,1452,1448,25861
|
|
20240319,114700,2085926397,1452,1451,1452,1451,1078
|
|
20240319,114600,2084361219,1451,1451,1452,1451,3091
|
|
20240319,114500,2079876176,1452,1452,1452,1452,16
|
|
20240319,114400,2079852944,1451,1453,1453,1451,1240
|
|
20240319,114300,2078052187,1454,1452,1454,1451,743
|
|
20240319,114200,2076973443,1451,1454,1454,1451,8672
|
|
20240319,114100,2064381775,1453,1460,1460,1453,15767
|
|
20240319,114000,2041457365,1456,1461,1461,1456,42
|
|
20240319,113900,2041396208,1456,1461,1461,1456,294
|
|
20240319,113800,2040968094,1461,1461,1461,1461,1
|
|
20240319,113700,2040966633,1455,1455,1455,1455,40
|
|
20240319,113600,2040908433,1455,1455,1455,1455,4816
|
|
20240319,113500,2033901153,1458,1458,1458,1457,5246
|
|
20240319,113400,2026256413,1461,1461,1461,1461,0
|
|
20240319,113300,2026256413,1461,1458,1461,1458,1405
|
|
20240319,113200,2024206916,1458,1458,1458,1458,500
|
|
20240319,113100,2023477916,1457,1457,1457,1457,561
|
|
20240319,113000,2022660539,1457,1456,1457,1456,7074
|
|
20240319,112900,2012360793,1457,1456,1457,1456,87
|
|
20240319,112800,2012234120,1455,1455,1456,1455,2729
|
|
20240319,112700,2008263310,1455,1456,1456,1455,102
|
|
20240319,112600,2008114898,1455,1456,1457,1455,6394
|
|
20240319,112500,1998805369,1457,1457,1457,1457,10066
|
|
20240319,112400,1984139207,1458,1458,1459,1458,4926
|
|
20240319,112300,1976957097,1458,1459,1459,1458,281
|
|
20240319,112200,1976547397,1458,1462,1462,1458,14784
|
|
20240319,112100,1954953671,1462,1462,1464,1462,87
|
|
20240319,112000,1954826475,1462,1462,1464,1462,143
|
|
20240319,111900,1954617405,1464,1462,1464,1462,40
|
|
20240319,111800,1954558923,1462,1461,1464,1461,5
|
|
20240319,111700,1954551614,1464,1461,1464,1461,5390
|
|
20240319,111600,1946668486,1461,1461,1462,1461,1089
|
|
20240319,111500,1945076846,1461,1461,1461,1461,55
|
|
20240319,111400,1944996491,1461,1459,1461,1459,87
|
|
20240319,111300,1944869556,1461,1462,1462,1461,119
|
|
20240319,111200,1944695696,1459,1462,1462,1458,115
|
|
20240319,111100,1944527849,1457,1462,1462,1457,160
|
|
20240319,111000,1944294169,1457,1456,1462,1456,83
|
|
20240319,110900,1944173269,1462,1456,1462,1456,78
|
|
20240319,110800,1944059695,1455,1457,1462,1455,11567
|
|
20240319,110700,1927224482,1456,1462,1462,1455,3843
|
|
20240319,110600,1921623889,1462,1461,1462,1461,902
|
|
20240319,110500,1920305324,1455,1461,1461,1455,1968
|
|
20240319,110400,1917436277,1461,1457,1461,1457,28
|
|
20240319,110300,1917395477,1457,1457,1457,1457,139
|
|
20240319,110200,1917192954,1456,1456,1456,1456,100
|
|
20240319,110100,1917047354,1456,1462,1462,1456,116
|
|
20240319,110000,1916877852,1456,1460,1463,1456,1007
|
|
20240319,105900,1915409589,1465,1465,1465,1460,168
|
|
20240319,105800,1915164279,1456,1465,1465,1456,677
|
|
20240319,105700,1914178540,1465,1465,1465,1465,1
|
|
20240319,105600,1914177075,1456,1456,1456,1456,80
|
|
20240319,105500,1914060595,1465,1458,1465,1455,2785
|
|
20240319,105400,1910004910,1465,1458,1465,1458,2740
|
|
20240319,105300,1906009906,1458,1460,1465,1457,6619
|
|
20240319,105200,1896351757,1460,1459,1460,1457,5219
|
|
20240319,105100,1888739438,1460,1461,1461,1460,2268
|
|
20240319,105000,1885427520,1461,1460,1461,1459,2789
|
|
20240319,104900,1881356092,1461,1461,1461,1460,103
|
|
20240319,104800,1881205710,1460,1461,1461,1460,1471
|
|
20240319,104700,1879057900,1461,1459,1461,1459,2
|
|
20240319,104600,1879054980,1459,1458,1465,1458,1294
|
|
20240319,104500,1877168249,1458,1459,1465,1458,734
|
|
20240319,104400,1876097377,1459,1458,1459,1458,231
|
|
20240319,104300,1875760448,1457,1457,1457,1457,81
|
|
20240319,104200,1875642431,1456,1456,1457,1456,1060
|
|
20240319,104100,1874099031,1456,1456,1456,1455,1231
|
|
20240319,104000,1872307745,1456,1465,1465,1456,2147
|
|
20240319,103900,1869179715,1458,1456,1458,1456,819
|
|
20240319,103800,1867985693,1465,1458,1465,1455,42303
|
|
20240319,103700,1806385271,1456,1456,1458,1456,5878
|
|
20240319,103600,1797819943,1456,1461,1461,1455,8845
|
|
20240319,103500,1784936856,1465,1465,1465,1465,100
|
|
20240319,103400,1784790356,1465,1461,1469,1461,2541
|
|
20240319,103300,1781074174,1462,1457,1462,1457,3748
|
|
20240319,103200,1775605185,1458,1455,1458,1450,32781
|
|
20240319,103100,1728032233,1455,1456,1457,1455,3205
|
|
20240319,103000,1723366676,1457,1458,1458,1456,3260
|
|
20240319,102900,1718616279,1459,1466,1466,1458,28428
|
|
20240319,102800,1677071197,1466,1467,1468,1466,9729
|
|
20240319,102700,1662798869,1468,1470,1471,1468,5395
|
|
20240319,102600,1654872767,1470,1471,1473,1470,3095
|
|
20240319,102500,1650319589,1471,1472,1473,1471,1098
|
|
20240319,102400,1648703370,1472,1474,1474,1472,636
|
|
20240319,102300,1647766976,1474,1472,1474,1472,1202
|
|
20240319,102200,1645995432,1474,1472,1474,1471,843
|
|
20240319,102100,1644754393,1473,1470,1473,1470,853
|
|
20240319,102000,1643500320,1470,1470,1470,1468,12941
|
|
20240319,101900,1624487054,1470,1471,1471,1470,6169
|
|
20240319,101800,1615417117,1471,1471,1471,1470,631
|
|
20240319,101700,1614489021,1470,1472,1472,1470,2249
|
|
20240319,101600,1611181369,1472,1471,1478,1471,2561
|
|
20240319,101500,1607400941,1479,1470,1479,1470,1669
|
|
20240319,101400,1604942762,1470,1473,1473,1470,8463
|
|
20240319,101300,1592498882,1473,1474,1477,1473,1314
|
|
20240319,101200,1590563200,1474,1473,1477,1473,1735
|
|
20240319,101100,1588005665,1477,1473,1477,1473,192
|
|
20240319,101000,1587722845,1472,1472,1477,1472,3068
|
|
20240319,100900,1583203841,1472,1473,1473,1472,591
|
|
20240319,100800,1582333788,1472,1472,1472,1472,149
|
|
20240319,100700,1582114460,1472,1470,1479,1470,93
|
|
20240319,100600,1581977474,1469,1476,1479,1469,7839
|
|
20240319,100500,1570445721,1468,1477,1477,1468,13121
|
|
20240319,100400,1551147257,1477,1468,1477,1467,1805
|
|
20240319,100300,1548488391,1468,1467,1468,1467,30090
|
|
20240319,100200,1504316398,1467,1468,1468,1467,611
|
|
20240319,100100,1503419896,1467,1467,1479,1467,10904
|
|
20240319,100000,1487315979,1465,1465,1465,1464,4589
|
|
20240319,095900,1480593843,1467,1467,1467,1464,4407
|
|
20240319,095800,1474138458,1468,1478,1478,1468,24776
|
|
20240319,095700,1437688368,1475,1475,1475,1475,1074
|
|
20240319,095600,1436104218,1475,1478,1479,1475,55
|
|
20240319,095500,1436023022,1478,1476,1479,1474,3855
|
|
20240319,095400,1430337063,1476,1479,1479,1476,240
|
|
20240319,095300,1429982646,1479,1480,1480,1479,240
|
|
20240319,095200,1429627586,1480,1476,1480,1474,59594
|
|
20240319,095100,1341609208,1476,1478,1478,1476,5783
|
|
20240319,095000,1333068532,1478,1481,1485,1476,4584
|
|
20240319,094900,1326294643,1481,1483,1483,1478,18064
|
|
20240319,094800,1299559052,1483,1485,1488,1483,8287
|
|
20240319,094700,1287249315,1486,1488,1488,1486,8228
|
|
20240319,094600,1275021871,1488,1487,1488,1486,9051
|
|
20240319,094500,1261560761,1487,1486,1488,1486,6873
|
|
20240319,094400,1251343512,1486,1483,1490,1483,17224
|
|
20240319,094300,1225728907,1484,1482,1484,1480,4999
|
|
20240319,094200,1218322826,1482,1488,1490,1480,35838
|
|
20240319,094100,1165107284,1488,1480,1490,1480,28201
|
|
20240319,094000,1123191816,1481,1477,1484,1477,23064
|
|
20240319,093900,1089048501,1476,1475,1478,1474,11491
|
|
20240319,093800,1072087565,1474,1471,1475,1470,23623
|
|
20240319,093700,1037281032,1469,1464,1470,1464,10247
|
|
20240319,093600,1022258631,1464,1462,1464,1460,4346
|
|
20240319,093500,1015904720,1461,1458,1461,1458,6444
|
|
20240319,093400,1006496318,1458,1450,1458,1450,2591
|
|
20240319,093300,1002728800,1447,1449,1458,1447,16388
|
|
20240319,093200,978905576,1449,1452,1452,1448,895
|
|
20240319,093100,977608986,1452,1447,1453,1447,9246
|
|
20240319,093000,964226328,1447,1448,1454,1445,23248
|
|
20240319,092900,930569207,1447,1444,1447,1444,6580
|
|
20240319,092800,921057899,1445,1436,1445,1435,6344
|
|
20240319,092700,911931484,1433,1434,1443,1433,19950
|
|
20240319,092600,883300861,1433,1440,1440,1429,57285
|
|
20240319,092500,801191772,1442,1441,1445,1440,29499
|
|
20240319,092400,758701288,1445,1444,1450,1440,8833
|
|
20240319,092300,745956829,1445,1447,1450,1445,17424
|
|
20240319,092200,720767795,1445,1451,1452,1445,25483
|
|
20240319,092100,683906867,1450,1448,1452,1447,31051
|
|
20240319,092000,638893579,1448,1452,1455,1448,19790
|
|
20240319,091900,610191242,1451,1459,1459,1451,55312
|
|
20240319,091800,529712897,1460,1460,1462,1459,21914
|
|
20240319,091700,497716464,1460,1462,1462,1460,11491
|
|
20240319,091600,480920383,1462,1466,1468,1461,7549
|
|
20240319,091500,469883727,1469,1460,1470,1460,9211
|
|
20240319,091400,456392053,1460,1461,1466,1459,40612
|
|
20240319,091300,397088799,1467,1463,1467,1460,27298
|
|
20240319,091200,357198644,1463,1464,1467,1462,21043
|
|
20240319,091100,326385896,1466,1466,1467,1464,7472
|
|
20240319,091000,315434777,1468,1469,1469,1466,9102
|
|
20240319,090900,302075177,1473,1467,1474,1467,6707
|
|
20240319,090800,292224892,1475,1471,1475,1466,21786
|
|
20240319,090700,260185961,1471,1470,1475,1470,4937
|
|
20240319,090600,252916224,1471,1475,1479,1467,15348
|
|
20240319,090500,230349234,1475,1469,1476,1469,8311
|
|
20240319,090400,218115089,1468,1470,1470,1467,5126
|
|
20240319,090300,210588919,1470,1458,1471,1458,10571
|
|
20240319,090200,195078610,1458,1470,1470,1457,39172
|
|
20240319,090100,137845278,1461,1466,1470,1457,18255
|
|
20240319,090000,111181456,1466,1477,1477,1465,75319
|