637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,193400,33684892021,1565,1565,1565,1565,5291
|
|
20240320,193300,33684892021,1565,1565,1565,1565,0
|
|
20240320,193200,33684892021,1565,1565,1565,1565,0
|
|
20240320,193100,33684892021,1565,1565,1565,1565,0
|
|
20240320,193000,33684892021,1565,1565,1565,1565,0
|
|
20240320,192900,33684892021,1565,1565,1565,1565,0
|
|
20240320,192800,33684892021,1565,1565,1565,1565,0
|
|
20240320,192700,33684892021,1565,1565,1565,1565,0
|
|
20240320,192600,33684892021,1565,1565,1565,1565,0
|
|
20240320,192500,33684892021,1565,1565,1565,1565,0
|
|
20240320,192400,33684892021,1565,1565,1565,1565,0
|
|
20240320,192300,33684892021,1565,1565,1565,1565,0
|
|
20240320,192200,33684892021,1565,1565,1565,1565,0
|
|
20240320,192100,33684892021,1565,1565,1565,1565,0
|
|
20240320,192000,33684892021,1565,1565,1565,1565,0
|
|
20240320,191900,33684892021,1565,1565,1565,1565,0
|
|
20240320,191800,33684892021,1565,1565,1565,1565,0
|
|
20240320,191700,33684892021,1565,1565,1565,1565,0
|
|
20240320,191600,33684892021,1565,1565,1565,1565,0
|
|
20240320,191500,33684892021,1565,1565,1565,1565,0
|
|
20240320,191400,33684892021,1565,1565,1565,1565,0
|
|
20240320,191300,33684892021,1565,1565,1565,1565,0
|
|
20240320,191200,33684892021,1565,1565,1565,1565,0
|
|
20240320,191100,33684892021,1565,1565,1565,1565,0
|
|
20240320,191000,33684892021,1565,1565,1565,1565,0
|
|
20240320,190900,33684892021,1565,1565,1565,1565,0
|
|
20240320,190800,33684892021,1565,1565,1565,1565,0
|
|
20240320,190700,33684892021,1565,1565,1565,1565,0
|
|
20240320,190600,33684892021,1565,1565,1565,1565,0
|
|
20240320,190500,33684892021,1565,1565,1565,1565,0
|
|
20240320,190400,33684892021,1565,1565,1565,1565,5291
|
|
20240320,190300,33684892021,1565,1565,1565,1565,0
|
|
20240320,190200,33684892021,1565,1565,1565,1565,0
|
|
20240320,190100,33684892021,1565,1565,1565,1565,0
|
|
20240320,190000,33684892021,1565,1565,1565,1565,0
|
|
20240320,185900,33684892021,1565,1565,1565,1565,0
|
|
20240320,185800,33684892021,1565,1565,1565,1565,0
|
|
20240320,185700,33684892021,1565,1565,1565,1565,0
|
|
20240320,185600,33684892021,1565,1565,1565,1565,0
|
|
20240320,185500,33684892021,1565,1565,1565,1565,0
|
|
20240320,185400,33684892021,1565,1565,1565,1565,0
|
|
20240320,185300,33684892021,1565,1565,1565,1565,0
|
|
20240320,185200,33684892021,1565,1565,1565,1565,0
|
|
20240320,185100,33684892021,1565,1565,1565,1565,0
|
|
20240320,185000,33684892021,1565,1565,1565,1565,0
|
|
20240320,184900,33684892021,1565,1565,1565,1565,0
|
|
20240320,184800,33684892021,1565,1565,1565,1565,0
|
|
20240320,184700,33684892021,1565,1565,1565,1565,0
|
|
20240320,184600,33684892021,1565,1565,1565,1565,0
|
|
20240320,184500,33684892021,1565,1565,1565,1565,0
|
|
20240320,184400,33684892021,1565,1565,1565,1565,0
|
|
20240320,184300,33684892021,1565,1565,1565,1565,0
|
|
20240320,184200,33684892021,1565,1565,1565,1565,0
|
|
20240320,184100,33684892021,1565,1565,1565,1565,0
|
|
20240320,184000,33684892021,1565,1565,1565,1565,0
|
|
20240320,183900,33684892021,1565,1565,1565,1565,0
|
|
20240320,183800,33684892021,1565,1565,1565,1565,0
|
|
20240320,183700,33684892021,1565,1565,1565,1565,0
|
|
20240320,183600,33684892021,1565,1565,1565,1565,0
|
|
20240320,183500,33684892021,1565,1565,1565,1565,0
|
|
20240320,183400,33684892021,1565,1565,1565,1565,5291
|
|
20240320,183300,33684892021,1565,1565,1565,1565,0
|
|
20240320,183200,33684892021,1565,1565,1565,1565,0
|
|
20240320,183100,33684892021,1565,1565,1565,1565,0
|
|
20240320,183000,33684892021,1565,1565,1565,1565,0
|
|
20240320,182900,33684892021,1565,1565,1565,1565,0
|
|
20240320,182800,33684892021,1565,1565,1565,1565,0
|
|
20240320,182700,33684892021,1565,1565,1565,1565,0
|
|
20240320,182600,33684892021,1565,1565,1565,1565,0
|
|
20240320,182500,33684892021,1565,1565,1565,1565,0
|
|
20240320,182400,33684892021,1565,1565,1565,1565,0
|
|
20240320,182300,33684892021,1565,1565,1565,1565,0
|
|
20240320,182200,33684892021,1565,1565,1565,1565,0
|
|
20240320,182100,33684892021,1565,1565,1565,1565,0
|
|
20240320,182000,33684892021,1565,1565,1565,1565,0
|
|
20240320,181900,33684892021,1565,1565,1565,1565,0
|
|
20240320,181800,33684892021,1565,1565,1565,1565,0
|
|
20240320,181700,33684892021,1565,1565,1565,1565,0
|
|
20240320,181600,33684892021,1565,1565,1565,1565,0
|
|
20240320,181500,33684892021,1565,1565,1565,1565,0
|
|
20240320,181400,33684892021,1565,1565,1565,1565,0
|
|
20240320,181300,33684892021,1565,1565,1565,1565,0
|
|
20240320,181200,33684892021,1565,1565,1565,1565,0
|
|
20240320,181100,33684892021,1565,1565,1565,1565,0
|
|
20240320,181000,33684892021,1565,1565,1565,1565,0
|
|
20240320,180900,33684892021,1565,1565,1565,1565,0
|
|
20240320,180800,33684892021,1565,1565,1565,1565,0
|
|
20240320,180700,33684892021,1565,1565,1565,1565,0
|
|
20240320,180600,33684892021,1565,1565,1565,1565,0
|
|
20240320,180500,33684892021,1565,1565,1565,1565,0
|
|
20240320,180400,33684892021,1565,1565,1565,1565,5291
|
|
20240320,180300,33684892021,1565,1565,1565,1565,0
|
|
20240320,180200,33684892021,1565,1565,1565,1565,0
|
|
20240320,180100,33684892021,1565,1565,1565,1565,0
|
|
20240320,180000,33684892021,1565,1565,1565,1565,0
|
|
20240320,175900,33684892021,1565,1565,1565,1565,0
|
|
20240320,175800,33684892021,1565,1565,1565,1565,0
|
|
20240320,175700,33684892021,1565,1565,1565,1565,0
|
|
20240320,175600,33684892021,1565,1565,1565,1565,0
|
|
20240320,175500,33684892021,1565,1565,1565,1565,0
|
|
20240320,175400,33684892021,1565,1565,1565,1565,0
|
|
20240320,175300,33684892021,1565,1565,1565,1565,0
|
|
20240320,175200,33684892021,1565,1565,1565,1565,0
|
|
20240320,175100,33684892021,1565,1565,1565,1565,0
|
|
20240320,175000,33684892021,1565,1565,1565,1565,0
|
|
20240320,174900,33684892021,1565,1565,1565,1565,0
|
|
20240320,174800,33684892021,1565,1565,1565,1565,0
|
|
20240320,174700,33684892021,1565,1565,1565,1565,0
|
|
20240320,174600,33684892021,1565,1565,1565,1565,0
|
|
20240320,174500,33684892021,1565,1565,1565,1565,0
|
|
20240320,174400,33684892021,1565,1565,1565,1565,0
|
|
20240320,174300,33684892021,1565,1565,1565,1565,0
|
|
20240320,174200,33684892021,1565,1565,1565,1565,0
|
|
20240320,174100,33684892021,1565,1565,1565,1565,0
|
|
20240320,174000,33684892021,1565,1565,1565,1565,0
|
|
20240320,173900,33684892021,1565,1565,1565,1565,0
|
|
20240320,173800,33684892021,1565,1565,1565,1565,0
|
|
20240320,173700,33684892021,1565,1565,1565,1565,0
|
|
20240320,173600,33684892021,1565,1565,1565,1565,0
|
|
20240320,173500,33684892021,1565,1565,1565,1565,0
|
|
20240320,173400,33684892021,1565,1565,1565,1565,5291
|
|
20240320,173300,33684892021,1565,1565,1565,1565,0
|
|
20240320,173200,33684892021,1565,1565,1565,1565,0
|
|
20240320,173100,33684892021,1565,1565,1565,1565,0
|
|
20240320,173000,33684892021,1565,1565,1565,1565,0
|
|
20240320,172900,33684892021,1565,1565,1565,1565,0
|
|
20240320,172800,33684892021,1565,1565,1565,1565,0
|
|
20240320,172700,33684892021,1565,1565,1565,1565,0
|
|
20240320,172600,33684892021,1565,1565,1565,1565,0
|
|
20240320,172500,33684892021,1565,1565,1565,1565,0
|
|
20240320,172400,33684892021,1565,1565,1565,1565,0
|
|
20240320,172300,33684892021,1565,1565,1565,1565,0
|
|
20240320,172200,33684892021,1565,1565,1565,1565,0
|
|
20240320,172100,33684892021,1565,1565,1565,1565,0
|
|
20240320,172000,33684892021,1565,1565,1565,1565,0
|
|
20240320,171900,33684892021,1565,1565,1565,1565,0
|
|
20240320,171800,33684892021,1565,1565,1565,1565,0
|
|
20240320,171700,33684892021,1565,1565,1565,1565,0
|
|
20240320,171600,33684892021,1565,1565,1565,1565,0
|
|
20240320,171500,33684892021,1565,1565,1565,1565,0
|
|
20240320,171400,33684892021,1565,1565,1565,1565,0
|
|
20240320,171300,33684892021,1565,1565,1565,1565,0
|
|
20240320,171200,33684892021,1565,1565,1565,1565,0
|
|
20240320,171100,33684892021,1565,1565,1565,1565,0
|
|
20240320,171000,33684892021,1565,1565,1565,1565,0
|
|
20240320,170900,33684892021,1565,1565,1565,1565,0
|
|
20240320,170800,33684892021,1565,1565,1565,1565,0
|
|
20240320,170700,33684892021,1565,1565,1565,1565,0
|
|
20240320,170600,33684892021,1565,1565,1565,1565,0
|
|
20240320,170500,33684892021,1565,1565,1565,1565,0
|
|
20240320,170400,33684892021,1565,1565,1565,1565,5291
|
|
20240320,170300,33684892021,1565,1565,1565,1565,0
|
|
20240320,170200,33684892021,1565,1565,1565,1565,0
|
|
20240320,170100,33684892021,1565,1565,1565,1565,0
|
|
20240320,170000,33684892021,1565,1565,1565,1565,0
|
|
20240320,165900,33684892021,1565,1565,1565,1565,0
|
|
20240320,165800,33684892021,1565,1565,1565,1565,0
|
|
20240320,165700,33684892021,1565,1565,1565,1565,0
|
|
20240320,165600,33684892021,1565,1565,1565,1565,0
|
|
20240320,165500,33684892021,1565,1565,1565,1565,0
|
|
20240320,165400,33684892021,1565,1565,1565,1565,0
|
|
20240320,165300,33684892021,1565,1565,1565,1565,0
|
|
20240320,165200,33684892021,1565,1565,1565,1565,0
|
|
20240320,165100,33684892021,1565,1565,1565,1565,0
|
|
20240320,165000,33684892021,1565,1565,1565,1565,0
|
|
20240320,164900,33684892021,1565,1565,1565,1565,0
|
|
20240320,164800,33684892021,1565,1565,1565,1565,0
|
|
20240320,164700,33684892021,1565,1565,1565,1565,0
|
|
20240320,164600,33684892021,1565,1565,1565,1565,0
|
|
20240320,164500,33684892021,1565,1565,1565,1565,0
|
|
20240320,164400,33684892021,1565,1565,1565,1565,0
|
|
20240320,164300,33684892021,1565,1565,1565,1565,0
|
|
20240320,164200,33684892021,1565,1565,1565,1565,0
|
|
20240320,164100,33684892021,1565,1565,1565,1565,0
|
|
20240320,164000,33684892021,1565,1565,1565,1565,0
|
|
20240320,163900,33684892021,1565,1565,1565,1565,0
|
|
20240320,163800,33684892021,1565,1565,1565,1565,0
|
|
20240320,163700,33684892021,1565,1565,1565,1565,0
|
|
20240320,163600,33684892021,1565,1565,1565,1565,0
|
|
20240320,163500,33684892021,1565,1565,1565,1565,0
|
|
20240320,163400,33684892021,1565,1565,1565,1565,5291
|
|
20240320,163300,33684892021,1565,1565,1565,1565,0
|
|
20240320,163200,33684892021,1565,1565,1565,1565,0
|
|
20240320,163100,33684892021,1565,1565,1565,1565,0
|
|
20240320,163000,33684892021,1565,1565,1565,1565,0
|
|
20240320,162900,33684892021,1565,1565,1565,1565,0
|
|
20240320,162800,33684892021,1565,1565,1565,1565,0
|
|
20240320,162700,33684892021,1565,1565,1565,1565,0
|
|
20240320,162600,33684892021,1565,1565,1565,1565,0
|
|
20240320,162500,33684892021,1565,1565,1565,1565,0
|
|
20240320,162400,33684892021,1565,1565,1565,1565,0
|
|
20240320,162300,33684892021,1565,1565,1565,1565,0
|
|
20240320,162200,33684892021,1565,1565,1565,1565,0
|
|
20240320,162100,33684892021,1565,1565,1565,1565,0
|
|
20240320,162000,33684892021,1565,1565,1565,1565,0
|
|
20240320,161900,33684892021,1565,1565,1565,1565,0
|
|
20240320,161800,33684892021,1565,1565,1565,1565,0
|
|
20240320,161700,33684892021,1565,1565,1565,1565,0
|
|
20240320,161600,33684892021,1565,1565,1565,1565,0
|
|
20240320,161500,33684892021,1565,1565,1565,1565,0
|
|
20240320,161400,33684892021,1565,1565,1565,1565,0
|
|
20240320,161300,33684892021,1565,1565,1565,1565,0
|
|
20240320,161200,33684892021,1565,1565,1565,1565,0
|
|
20240320,161100,33684892021,1565,1565,1565,1565,0
|
|
20240320,161000,33684892021,1565,1565,1565,1565,0
|
|
20240320,160900,33684892021,1565,1565,1565,1565,0
|
|
20240320,160800,33684892021,1565,1565,1565,1565,0
|
|
20240320,160700,33684892021,1565,1565,1565,1565,0
|
|
20240320,160600,33684892021,1565,1565,1565,1565,0
|
|
20240320,160500,33684892021,1565,1565,1565,1565,0
|
|
20240320,160400,33684892021,1565,1565,1565,1565,5291
|
|
20240320,160300,33684892021,1565,1565,1565,1565,0
|
|
20240320,160200,33684892021,1565,1565,1565,1565,0
|
|
20240320,160100,33684892021,1565,1565,1565,1565,0
|
|
20240320,160000,33684892021,1565,1565,1565,1565,0
|
|
20240320,155900,33684892021,1565,1565,1565,1565,0
|
|
20240320,155800,33684892021,1565,1565,1565,1565,0
|
|
20240320,155700,33684892021,1565,1565,1565,1565,0
|
|
20240320,155600,33684892021,1565,1565,1565,1565,0
|
|
20240320,155500,33684892021,1565,1565,1565,1565,0
|
|
20240320,155400,33684892021,1565,1565,1565,1565,0
|
|
20240320,155300,33684892021,1565,1565,1565,1565,0
|
|
20240320,155200,33684892021,1565,1565,1565,1565,0
|
|
20240320,155100,33684892021,1565,1565,1565,1565,0
|
|
20240320,155000,33684892021,1565,1565,1565,1565,0
|
|
20240320,154900,33684892021,1565,1565,1565,1565,0
|
|
20240320,154800,33684892021,1565,1565,1565,1565,0
|
|
20240320,154700,33684892021,1565,1565,1565,1565,0
|
|
20240320,154600,33684892021,1565,1565,1565,1565,0
|
|
20240320,154500,33684892021,1565,1565,1565,1565,0
|
|
20240320,154400,33684892021,1565,1565,1565,1565,0
|
|
20240320,154300,33684892021,1565,1565,1565,1565,0
|
|
20240320,154200,33684892021,1565,1565,1565,1565,0
|
|
20240320,154100,33684892021,1565,1565,1565,1565,0
|
|
20240320,154000,33684892021,1565,1565,1565,1565,0
|
|
20240320,153900,33684892021,1565,1565,1565,1565,0
|
|
20240320,153800,33684892021,1565,1565,1565,1565,0
|
|
20240320,153700,33684892021,1565,1565,1565,1565,0
|
|
20240320,153600,33684892021,1565,1565,1565,1565,0
|
|
20240320,153500,33684892021,1565,1565,1565,1565,0
|
|
20240320,153400,33684892021,1565,1565,1565,1565,5291
|
|
20240320,153300,33684892021,1565,1565,1565,1565,0
|
|
20240320,153200,33684892021,1565,1565,1565,1565,0
|
|
20240320,153100,33684892021,1565,1565,1565,1565,0
|
|
20240320,153000,33684892021,1565,1565,1565,1565,5291
|
|
20240320,152900,33676611606,1565,1565,1565,1565,0
|
|
20240320,152800,33676611606,1565,1565,1565,1565,0
|
|
20240320,152700,33676611606,1565,1565,1565,1565,0
|
|
20240320,152600,33676611606,1565,1565,1565,1565,0
|
|
20240320,152500,33676611606,1565,1565,1565,1565,0
|
|
20240320,152400,33676611606,1565,1565,1565,1565,0
|
|
20240320,152300,33676611606,1565,1565,1565,1565,0
|
|
20240320,152200,33676611606,1565,1565,1565,1565,0
|
|
20240320,152100,33676611606,1565,1565,1565,1565,0
|
|
20240320,152000,33676611606,1565,1565,1565,1565,0
|
|
20240320,151900,33676611606,1565,1565,1565,1565,1320
|
|
20240320,151800,33674545806,1565,1565,1565,1565,976
|
|
20240320,151700,33673018366,1565,1565,1565,1565,2007
|
|
20240320,151600,33669877411,1565,1565,1565,1565,904
|
|
20240320,151500,33668462651,1565,1565,1565,1565,81
|
|
20240320,151400,33668335886,1565,1565,1565,1565,2547
|
|
20240320,151300,33664349831,1565,1565,1565,1565,1026
|
|
20240320,151200,33662744141,1565,1565,1565,1565,2590
|
|
20240320,151100,33658690791,1565,1565,1565,1565,1840
|
|
20240320,151000,33655811191,1565,1565,1565,1565,996
|
|
20240320,150900,33654252451,1565,1565,1565,1565,2292
|
|
20240320,150800,33650665471,1565,1565,1565,1565,1240
|
|
20240320,150700,33648724871,1565,1565,1565,1565,156
|
|
20240320,150600,33648480731,1565,1565,1565,1565,319
|
|
20240320,150500,33647981496,1565,1565,1565,1565,753
|
|
20240320,150400,33646803051,1565,1565,1565,1565,310
|
|
20240320,150300,33646317901,1565,1565,1565,1565,329
|
|
20240320,150200,33645803016,1565,1565,1565,1565,27
|
|
20240320,150100,33645760761,1565,1565,1565,1565,4015
|
|
20240320,150000,33639477286,1565,1565,1565,1565,5222
|
|
20240320,145900,33631304856,1565,1565,1565,1565,725
|
|
20240320,145800,33630170231,1565,1565,1565,1565,113
|
|
20240320,145700,33629993386,1565,1565,1565,1565,2623
|
|
20240320,145600,33625888391,1565,1565,1565,1565,1368
|
|
20240320,145500,33623747471,1565,1565,1565,1565,3277
|
|
20240320,145400,33618618966,1565,1565,1565,1565,472
|
|
20240320,145300,33617880286,1565,1565,1565,1565,2058
|
|
20240320,145200,33614659516,1565,1565,1565,1565,9685
|
|
20240320,145100,33599502491,1565,1565,1565,1565,1588
|
|
20240320,145000,33597017271,1565,1565,1565,1565,3781
|
|
20240320,144900,33591100006,1565,1565,1565,1565,1560
|
|
20240320,144800,33588658606,1565,1565,1565,1565,587
|
|
20240320,144700,33587739951,1565,1565,1565,1565,17402
|
|
20240320,144600,33560505821,1565,1565,1565,1565,2799
|
|
20240320,144500,33556125386,1565,1565,1565,1565,1970
|
|
20240320,144400,33553042336,1565,1565,1565,1565,6861
|
|
20240320,144300,33542304871,1565,1565,1565,1565,1659
|
|
20240320,144200,33539708536,1565,1565,1565,1565,1228
|
|
20240320,144100,33537786716,1565,1565,1565,1565,2890
|
|
20240320,144000,33533263866,1565,1565,1565,1565,2552
|
|
20240320,143900,33529269986,1565,1565,1565,1565,1061
|
|
20240320,143800,33527609521,1565,1565,1565,1565,2223
|
|
20240320,143700,33524130526,1565,1565,1565,1565,843
|
|
20240320,143600,33522811231,1565,1565,1565,1565,5342
|
|
20240320,143500,33514451001,1565,1565,1565,1565,20832
|
|
20240320,143400,33481848921,1565,1565,1565,1565,4309
|
|
20240320,143300,33475105336,1565,1565,1565,1565,9505
|
|
20240320,143200,33460230011,1565,1565,1565,1565,15319
|
|
20240320,143100,33436255776,1565,1565,1565,1565,31799
|
|
20240320,143000,33386490341,1565,1564,1565,1563,659275
|
|
20240320,142900,32354761175,1564,1563,1564,1561,104565
|
|
20240320,142800,32191253874,1563,1561,1563,1561,44260
|
|
20240320,142700,32122103120,1561,1561,1562,1560,24835
|
|
20240320,142600,32083335487,1562,1563,1563,1558,76562
|
|
20240320,142500,31963907938,1563,1562,1564,1559,202742
|
|
20240320,142400,31647221103,1562,1560,1562,1559,87068
|
|
20240320,142300,31511294544,1560,1561,1562,1558,41256
|
|
20240320,142200,31446953413,1560,1560,1562,1559,108199
|
|
20240320,142100,31278063801,1560,1554,1560,1553,57038
|
|
20240320,142000,31189265680,1553,1547,1555,1546,56796
|
|
20240320,141900,31101125098,1546,1545,1547,1544,24878
|
|
20240320,141800,31062682104,1544,1545,1546,1538,48246
|
|
20240320,141700,30988259391,1545,1536,1546,1536,81653
|
|
20240320,141600,30862590425,1540,1544,1545,1535,108069
|
|
20240320,141500,30696160653,1544,1545,1547,1542,9426
|
|
20240320,141400,30681596732,1545,1545,1547,1540,76747
|
|
20240320,141300,30563220344,1545,1548,1550,1544,14881
|
|
20240320,141200,30540202647,1549,1545,1549,1543,41340
|
|
20240320,141100,30476330721,1545,1551,1551,1545,38773
|
|
20240320,141000,30416320557,1551,1552,1553,1550,40644
|
|
20240320,140900,30353270123,1552,1553,1554,1551,27021
|
|
20240320,140800,30311318866,1553,1554,1555,1552,21082
|
|
20240320,140700,30278566235,1551,1556,1560,1548,85012
|
|
20240320,140600,30146486596,1556,1556,1558,1555,35770
|
|
20240320,140500,30090799049,1557,1563,1563,1554,88847
|
|
20240320,140400,29952232334,1561,1553,1563,1553,111185
|
|
20240320,140300,29778794441,1553,1552,1557,1550,57713
|
|
20240320,140200,29689185738,1552,1552,1554,1547,55910
|
|
20240320,140100,29602505113,1550,1555,1560,1549,51702
|
|
20240320,140000,29522182528,1557,1546,1559,1543,109863
|
|
20240320,135900,29351799233,1545,1542,1546,1542,24018
|
|
20240320,135800,29314737091,1543,1542,1554,1542,92211
|
|
20240320,135700,29171846192,1547,1542,1547,1540,61992
|
|
20240320,135600,29076264952,1542,1537,1546,1533,87586
|
|
20240320,135500,28941506224,1538,1555,1556,1533,125565
|
|
20240320,135400,28747400155,1555,1553,1560,1552,107465
|
|
20240320,135300,28580212263,1553,1562,1563,1548,136807
|
|
20240320,135200,28367424066,1562,1558,1564,1550,452362
|
|
20240320,135100,27661600017,1558,1548,1558,1548,198059
|
|
20240320,135000,27353954062,1548,1539,1550,1533,230736
|
|
20240320,134900,26997751621,1539,1531,1541,1530,122433
|
|
20240320,134800,26809795104,1531,1535,1536,1531,88668
|
|
20240320,134700,26673845080,1534,1538,1539,1532,89849
|
|
20240320,134600,26535970105,1537,1542,1542,1531,229774
|
|
20240320,134500,26182944745,1541,1526,1542,1526,223203
|
|
20240320,134400,25840792829,1528,1522,1536,1521,363958
|
|
20240320,134300,25284791414,1524,1512,1525,1511,251103
|
|
20240320,134200,24904068635,1513,1513,1513,1513,0
|
|
20240320,134100,24904068635,1513,1509,1513,1509,84322
|
|
20240320,134000,24776609623,1509,1503,1510,1502,249440
|
|
20240320,133900,24400699030,1503,1504,1504,1497,160713
|
|
20240320,133800,24159598729,1503,1495,1510,1493,199236
|
|
20240320,133700,23860061444,1495,1506,1507,1491,284406
|
|
20240320,133600,23434008158,1506,1494,1508,1493,567177
|
|
20240320,133500,22583557209,1495,1465,1495,1463,512987
|
|
20240320,133400,21821713904,1465,1452,1465,1446,121483
|
|
20240320,133300,21644610339,1450,1454,1457,1449,101933
|
|
20240320,133200,21496501336,1454,1449,1463,1446,116849
|
|
20240320,133100,21326265910,1446,1448,1452,1442,36547
|
|
20240320,133000,21273405091,1448,1454,1454,1443,64526
|
|
20240320,132900,21179870845,1454,1447,1454,1437,85146
|
|
20240320,132800,21056763713,1443,1436,1455,1435,153720
|
|
20240320,132700,20834642546,1435,1434,1437,1433,21676
|
|
20240320,132600,20803535615,1435,1432,1436,1431,17703
|
|
20240320,132500,20778141214,1435,1415,1436,1415,35590
|
|
20240320,132400,20727292503,1430,1419,1430,1410,24324
|
|
20240320,132300,20692873318,1420,1425,1426,1415,22191
|
|
20240320,132200,20661336866,1426,1430,1431,1425,22409
|
|
20240320,132100,20629333612,1431,1433,1433,1430,20701
|
|
20240320,132000,20599696865,1430,1430,1436,1429,19943
|
|
20240320,131900,20571135984,1431,1430,1440,1428,97909
|
|
20240320,131800,20430567895,1432,1420,1435,1414,58718
|
|
20240320,131700,20346675519,1420,1409,1425,1406,33355
|
|
20240320,131600,20299533878,1409,1404,1411,1403,24526
|
|
20240320,131500,20265054823,1404,1402,1404,1400,43964
|
|
20240320,131400,20203464367,1404,1414,1415,1402,113907
|
|
20240320,131300,20042960680,1415,1415,1416,1413,7600
|
|
20240320,131200,20032218516,1416,1418,1420,1412,19402
|
|
20240320,131100,20004767004,1418,1412,1422,1412,26770
|
|
20240320,131000,19966858572,1412,1420,1421,1410,38299
|
|
20240320,130900,19912728578,1420,1426,1426,1420,16832
|
|
20240320,130800,19888812059,1426,1420,1428,1420,13105
|
|
20240320,130700,19870152052,1422,1434,1434,1420,25873
|
|
20240320,130600,19833308702,1434,1437,1438,1434,15578
|
|
20240320,130500,19810956715,1438,1439,1440,1433,44490
|
|
20240320,130400,19747054038,1438,1424,1439,1416,28002
|
|
20240320,130300,19706907324,1416,1420,1424,1406,88759
|
|
20240320,130200,19581531103,1420,1433,1433,1420,54257
|
|
20240320,130100,19504151853,1433,1431,1435,1430,16631
|
|
20240320,130000,19480358916,1431,1437,1437,1430,12904
|
|
20240320,125900,19461892669,1430,1433,1440,1430,16647
|
|
20240320,125800,19438034908,1433,1435,1436,1430,32819
|
|
20240320,125700,19391039983,1434,1441,1443,1432,29849
|
|
20240320,125600,19348211969,1438,1435,1443,1434,7637
|
|
20240320,125500,19337244668,1435,1442,1442,1434,15168
|
|
20240320,125400,19315455259,1441,1446,1447,1435,28641
|
|
20240320,125300,19274120358,1446,1430,1446,1429,48016
|
|
20240320,125200,19205055419,1429,1433,1433,1429,27403
|
|
20240320,125100,19165878826,1433,1438,1438,1427,61867
|
|
20240320,125000,19077409539,1441,1446,1447,1433,53048
|
|
20240320,124900,19001064324,1447,1447,1450,1446,22033
|
|
20240320,124800,18969181845,1447,1450,1455,1446,50492
|
|
20240320,124700,18895941550,1450,1458,1458,1447,125141
|
|
20240320,124600,18713923096,1458,1445,1458,1445,88137
|
|
20240320,124500,18586102034,1444,1439,1448,1438,41327
|
|
20240320,124400,18526434239,1439,1433,1439,1428,77596
|
|
20240320,124300,18415296812,1432,1433,1439,1428,45445
|
|
20240320,124200,18350154208,1427,1439,1442,1426,58158
|
|
20240320,124100,18266773189,1439,1448,1450,1439,42434
|
|
20240320,124000,18205502317,1445,1450,1452,1442,72796
|
|
20240320,123900,18100244314,1450,1467,1467,1449,141901
|
|
20240320,123800,17893539017,1463,1444,1471,1441,280436
|
|
20240320,123700,17484538809,1441,1431,1444,1431,33204
|
|
20240320,123600,17436780288,1436,1424,1437,1422,27265
|
|
20240320,123500,17397722253,1422,1430,1434,1421,29820
|
|
20240320,123400,17355213664,1429,1423,1429,1419,19488
|
|
20240320,123300,17327471896,1424,1413,1424,1413,28380
|
|
20240320,123200,17287229147,1417,1411,1419,1408,42054
|
|
20240320,123100,17227800513,1406,1422,1422,1405,113001
|
|
20240320,123000,17068274497,1422,1426,1426,1421,54914
|
|
20240320,122900,16990189356,1426,1433,1435,1420,52737
|
|
20240320,122800,16914827320,1433,1441,1441,1433,50388
|
|
20240320,122700,16842465234,1440,1445,1446,1438,36173
|
|
20240320,122600,16790330626,1445,1450,1453,1440,35928
|
|
20240320,122500,16738307090,1450,1443,1465,1442,97116
|
|
20240320,122400,16597123811,1442,1440,1442,1437,40608
|
|
20240320,122300,16538684895,1440,1439,1440,1434,23230
|
|
20240320,122200,16505302073,1435,1447,1451,1431,102395
|
|
20240320,122100,16357933777,1447,1462,1468,1446,129461
|
|
20240320,122000,16169561998,1462,1447,1462,1445,93954
|
|
20240320,121900,16033067271,1447,1455,1463,1444,187625
|
|
20240320,121800,15759919783,1455,1433,1455,1431,359587
|
|
20240320,121700,15240900278,1433,1421,1436,1419,129404
|
|
20240320,121600,15055893670,1424,1412,1425,1411,41079
|
|
20240320,121500,14997648034,1413,1406,1417,1402,34717
|
|
20240320,121400,14948723903,1406,1412,1412,1406,38331
|
|
20240320,121300,14894745163,1416,1417,1418,1411,45732
|
|
20240320,121200,14829967674,1418,1409,1420,1409,30690
|
|
20240320,121100,14786525138,1410,1420,1420,1407,40682
|
|
20240320,121000,14729160209,1420,1429,1430,1415,60950
|
|
20240320,120900,14642344911,1423,1419,1431,1417,69837
|
|
20240320,120800,14542808859,1419,1419,1439,1405,70489
|
|
20240320,120700,14442754044,1419,1417,1420,1407,64302
|
|
20240320,120600,14351748424,1417,1418,1439,1399,255642
|
|
20240320,120500,13986692367,1419,1396,1419,1396,33893
|
|
20240320,120400,13938907469,1399,1416,1417,1392,60796
|
|
20240320,120300,13853667557,1415,1421,1423,1404,62518
|
|
20240320,120200,13765408709,1424,1425,1428,1419,143734
|
|
20240320,120100,13560658891,1424,1401,1428,1398,146295
|
|
20240320,120000,13353708882,1400,1394,1401,1392,20785
|
|
20240320,115900,13324652760,1394,1395,1408,1389,42176
|
|
20240320,115800,13265648860,1394,1388,1399,1385,37391
|
|
20240320,115700,13213640835,1395,1404,1404,1389,124335
|
|
20240320,115600,13040048396,1407,1407,1425,1403,200772
|
|
20240320,115500,12755939800,1407,1391,1409,1390,172130
|
|
20240320,115400,12514312267,1390,1388,1396,1380,68486
|
|
20240320,115300,12419237374,1389,1400,1400,1360,157036
|
|
20240320,115200,12201337025,1400,1358,1400,1358,155146
|
|
20240320,115100,11986465460,1359,1349,1360,1348,20039
|
|
20240320,115000,11959328114,1349,1349,1349,1348,418
|
|
20240320,114900,11958764646,1349,1347,1349,1347,2176
|
|
20240320,114800,11955831987,1345,1347,1348,1345,2042
|
|
20240320,114700,11953081520,1347,1344,1347,1344,2619
|
|
20240320,114600,11949561566,1347,1348,1348,1343,2252
|
|
20240320,114500,11946535436,1348,1348,1349,1343,3924
|
|
20240320,114400,11941248761,1348,1346,1348,1343,3063
|
|
20240320,114300,11937123546,1342,1345,1346,1342,4517
|
|
20240320,114200,11931045827,1345,1344,1347,1342,6570
|
|
20240320,114100,11922212002,1344,1343,1344,1343,2135
|
|
20240320,114000,11919344419,1345,1340,1345,1340,3463
|
|
20240320,113900,11914690135,1340,1335,1340,1335,5367
|
|
20240320,113800,11907512872,1335,1336,1336,1334,5218
|
|
20240320,113700,11900547347,1336,1338,1343,1336,10185
|
|
20240320,113600,11886936952,1338,1338,1338,1337,1774
|
|
20240320,113500,11884564015,1337,1337,1345,1337,2924
|
|
20240320,113400,11880652226,1337,1340,1340,1337,4761
|
|
20240320,113300,11874284081,1340,1346,1346,1337,846
|
|
20240320,113200,11873146562,1346,1336,1346,1336,9240
|
|
20240320,113100,11860795519,1336,1336,1336,1335,4955
|
|
20240320,113000,11854177373,1336,1336,1336,1335,5625
|
|
20240320,112900,11846664772,1336,1342,1342,1336,12906
|
|
20240320,112800,11829380681,1342,1347,1347,1341,10046
|
|
20240320,112700,11815883989,1347,1355,1355,1347,16897
|
|
20240320,112600,11793086860,1355,1360,1360,1353,15377
|
|
20240320,112500,11772221045,1360,1352,1360,1352,13258
|
|
20240320,112400,11754246061,1351,1352,1352,1349,3279
|
|
20240320,112300,11749818739,1352,1351,1354,1350,2982
|
|
20240320,112200,11745789480,1351,1350,1351,1350,4064
|
|
20240320,112100,11740301293,1350,1354,1356,1350,17638
|
|
20240320,112000,11716448535,1354,1352,1355,1352,2341
|
|
20240320,111900,11713279515,1352,1356,1357,1351,6505
|
|
20240320,111800,11704466218,1356,1353,1357,1353,8392
|
|
20240320,111700,11693089926,1352,1353,1354,1346,3253
|
|
20240320,111600,11688693715,1354,1346,1354,1342,7720
|
|
20240320,111500,11678286880,1345,1340,1345,1340,4121
|
|
20240320,111400,11672749816,1340,1337,1340,1337,9339
|
|
20240320,111300,11660257423,1337,1338,1338,1333,6809
|
|
20240320,111200,11651168905,1335,1339,1339,1334,15890
|
|
20240320,111100,11629935689,1341,1343,1343,1338,2918
|
|
20240320,111000,11626021780,1343,1340,1343,1339,3357
|
|
20240320,110900,11621520435,1337,1340,1340,1336,7043
|
|
20240320,110800,11612106451,1341,1338,1343,1338,9603
|
|
20240320,110700,11599217431,1336,1332,1336,1331,8304
|
|
20240320,110600,11588151784,1332,1332,1333,1330,13386
|
|
20240320,110500,11570328282,1332,1332,1335,1332,10832
|
|
20240320,110400,11555896692,1332,1340,1340,1332,26769
|
|
20240320,110300,11520123874,1340,1351,1352,1340,48867
|
|
20240320,110200,11454271057,1351,1352,1352,1350,6618
|
|
20240320,110100,11445331176,1350,1351,1352,1350,6932
|
|
20240320,110000,11435965070,1351,1358,1358,1350,30312
|
|
20240320,105900,11394911947,1358,1359,1361,1358,21600
|
|
20240320,105800,11365555286,1359,1360,1361,1359,12331
|
|
20240320,105700,11348786482,1359,1361,1362,1358,14824
|
|
20240320,105600,11328631154,1361,1360,1361,1356,17233
|
|
20240320,105500,11305227480,1360,1355,1360,1350,48222
|
|
20240320,105400,11239835851,1356,1347,1358,1346,63688
|
|
20240320,105300,11153599433,1348,1343,1349,1341,10904
|
|
20240320,105200,11138934618,1342,1340,1342,1339,9589
|
|
20240320,105100,11126084843,1340,1339,1340,1336,16889
|
|
20240320,105000,11103488937,1339,1342,1343,1338,6146
|
|
20240320,104900,11095248580,1342,1338,1343,1336,12521
|
|
20240320,104800,11078491099,1338,1339,1340,1337,2550
|
|
20240320,104700,11075078213,1339,1341,1341,1337,14284
|
|
20240320,104600,11055960747,1341,1337,1341,1337,8970
|
|
20240320,104500,11043946305,1337,1332,1341,1332,34744
|
|
20240320,104400,10997516201,1334,1329,1335,1329,7144
|
|
20240320,104300,10988001102,1329,1332,1332,1326,13310
|
|
20240320,104200,10970314425,1332,1336,1336,1331,2806
|
|
20240320,104100,10966574331,1336,1337,1337,1329,8279
|
|
20240320,104000,10955518932,1337,1335,1338,1335,18172
|
|
20240320,103900,10931212301,1338,1326,1340,1326,34506
|
|
20240320,103800,10885243598,1326,1327,1327,1325,22667
|
|
20240320,103700,10855204491,1327,1330,1330,1326,11708
|
|
20240320,103600,10839654216,1330,1332,1332,1329,15125
|
|
20240320,103500,10819525218,1332,1332,1333,1329,12230
|
|
20240320,103400,10803249439,1331,1329,1333,1329,12621
|
|
20240320,103300,10786461082,1328,1327,1328,1322,12279
|
|
20240320,103200,10770192055,1328,1341,1349,1324,55465
|
|
20240320,103100,10696038152,1341,1339,1342,1335,9953
|
|
20240320,103000,10682700987,1339,1331,1339,1330,24254
|
|
20240320,102900,10650378597,1332,1334,1339,1330,57901
|
|
20240320,102800,10573111410,1333,1342,1343,1332,57937
|
|
20240320,102700,10495545715,1343,1347,1347,1342,26994
|
|
20240320,102600,10459254752,1346,1350,1354,1346,17394
|
|
20240320,102500,10435801653,1346,1359,1362,1345,111746
|
|
20240320,102400,10284509756,1362,1357,1362,1351,43090
|
|
20240320,102300,10226104804,1357,1354,1359,1352,30806
|
|
20240320,102200,10184323038,1355,1353,1365,1351,73386
|
|
20240320,102100,10084636140,1354,1353,1354,1348,15581
|
|
20240320,102000,10063580099,1353,1345,1356,1341,48775
|
|
20240320,101900,9997732368,1345,1350,1351,1337,66826
|
|
20240320,101800,9907909936,1350,1359,1360,1350,104050
|
|
20240320,101700,9767105010,1359,1355,1360,1353,143198
|
|
20240320,101600,9573187421,1355,1362,1365,1354,60686
|
|
20240320,101500,9490779420,1362,1374,1377,1355,125441
|
|
20240320,101400,9319898914,1374,1380,1381,1363,72675
|
|
20240320,101300,9220101474,1381,1391,1393,1380,29013
|
|
20240320,101200,9179877395,1392,1386,1397,1384,34574
|
|
20240320,101100,9131854588,1385,1396,1397,1385,53892
|
|
20240320,101000,9056961969,1397,1403,1406,1396,48750
|
|
20240320,100900,8988699308,1402,1405,1410,1400,44630
|
|
20240320,100800,8925934935,1404,1410,1410,1398,50379
|
|
20240320,100700,8855132886,1409,1394,1410,1394,65538
|
|
20240320,100600,8763020663,1398,1387,1404,1386,62070
|
|
20240320,100500,8676277048,1387,1393,1395,1385,38533
|
|
20240320,100400,8622745359,1394,1409,1409,1387,42786
|
|
20240320,100300,8563032055,1409,1388,1410,1386,125244
|
|
20240320,100200,8388035340,1388,1393,1393,1388,43052
|
|
20240320,100100,8328141674,1393,1408,1409,1393,83093
|
|
20240320,100000,8211703344,1408,1408,1415,1406,46481
|
|
20240320,095900,8146145117,1407,1406,1418,1406,52909
|
|
20240320,095800,8071481207,1406,1428,1429,1400,84587
|
|
20240320,095700,7951745001,1422,1438,1440,1418,141523
|
|
20240320,095600,7748940865,1440,1442,1443,1434,85585
|
|
20240320,095500,7625983234,1438,1430,1455,1430,110388
|
|
20240320,095400,7466988236,1423,1438,1438,1410,150057
|
|
20240320,095300,7252350941,1438,1468,1468,1431,177205
|
|
20240320,095200,6995937226,1469,1469,1472,1467,68037
|
|
20240320,095100,6895938541,1468,1472,1479,1467,130685
|
|
20240320,095000,6703855643,1474,1460,1485,1457,135803
|
|
20240320,094900,6503948794,1460,1487,1495,1454,315666
|
|
20240320,094800,6035580304,1491,1490,1492,1472,202662
|
|
20240320,094700,5734728505,1490,1479,1495,1470,493327
|
|
20240320,094600,5000561303,1481,1458,1482,1447,331679
|
|
20240320,094500,4516361860,1458,1419,1458,1418,327898
|
|
20240320,094400,4044125402,1418,1433,1468,1417,407010
|
|
20240320,094300,3459474275,1435,1376,1439,1371,444047
|
|
20240320,094200,2831714686,1377,1351,1383,1351,157531
|
|
20240320,094100,2615336937,1352,1370,1372,1351,109938
|
|
20240320,094000,2465487110,1372,1377,1377,1348,134811
|
|
20240320,093900,2281352470,1377,1402,1402,1375,191208
|
|
20240320,093800,2016792991,1403,1410,1420,1373,320734
|
|
20240320,093700,1565790377,1409,1376,1435,1373,627831
|
|
20240320,093600,684109646,1337,1337,1337,1337,0
|
|
20240320,093500,684109646,1337,1337,1337,1337,0
|
|
20240320,093400,684109646,1337,1322,1337,1301,125970
|
|
20240320,093300,517267672,1322,1253,1333,1253,183191
|
|
20240320,093200,279018427,1252,1237,1257,1237,38699
|
|
20240320,093100,230664610,1240,1235,1241,1235,13141
|
|
20240320,093000,214378781,1234,1230,1234,1230,1999
|
|
20240320,092900,211917599,1228,1229,1229,1227,2285
|
|
20240320,092800,209110789,1229,1231,1231,1229,870
|
|
20240320,092700,208040942,1230,1233,1233,1229,3885
|
|
20240320,092600,203262674,1234,1241,1241,1234,4483
|
|
20240320,092500,197710310,1234,1228,1240,1228,18072
|
|
20240320,092400,175383180,1228,1220,1228,1220,39226
|
|
20240320,092300,127337668,1219,1218,1220,1218,2791
|
|
20240320,092200,123933993,1218,1219,1219,1218,330
|
|
20240320,092100,123531733,1215,1215,1215,1215,979
|
|
20240320,092000,122342248,1214,1219,1219,1214,1809
|
|
20240320,091900,120144505,1220,1223,1223,1220,502
|
|
20240320,091800,119531825,1224,1224,1226,1224,2097
|
|
20240320,091700,116963072,1224,1225,1225,1223,155
|
|
20240320,091600,116773415,1219,1226,1227,1219,10056
|
|
20240320,091500,104463231,1225,1219,1227,1218,38725
|
|
20240320,091400,57090989,1217,1215,1219,1215,11322
|
|
20240320,091300,43311529,1215,1215,1215,1214,109
|
|
20240320,091200,43179194,1214,1214,1214,1214,197
|
|
20240320,091100,42940036,1215,1215,1215,1215,1702
|
|
20240320,091000,40872106,1214,1214,1216,1214,1004
|
|
20240320,090900,39653244,1214,1214,1215,1214,1391
|
|
20240320,090800,37964521,1214,1214,1217,1214,88
|
|
20240320,090700,37857614,1219,1218,1219,1218,130
|
|
20240320,090600,37699194,1218,1215,1218,1215,13532
|
|
20240320,090500,21233751,1215,1215,1215,1215,2153
|
|
20240320,090400,18617856,1216,1216,1216,1215,1936
|
|
20240320,090300,16264597,1215,1213,1215,1213,6106
|
|
20240320,090200,8852477,1213,1210,1218,1209,628
|
|
20240320,090100,8090332,1210,1206,1210,1206,3169
|
|
20240320,090000,4267842,1206,1216,1219,1206,3515
|