637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,193400,38793338660,1540,1540,1540,1540,105285
|
|
20240321,193300,38793338660,1540,1540,1540,1540,0
|
|
20240321,193200,38793338660,1540,1540,1540,1540,0
|
|
20240321,193100,38793338660,1540,1540,1540,1540,0
|
|
20240321,193000,38793338660,1540,1540,1540,1540,0
|
|
20240321,192900,38793338660,1540,1540,1540,1540,0
|
|
20240321,192800,38793338660,1540,1540,1540,1540,0
|
|
20240321,192700,38793338660,1540,1540,1540,1540,0
|
|
20240321,192600,38793338660,1540,1540,1540,1540,0
|
|
20240321,192500,38793338660,1540,1540,1540,1540,0
|
|
20240321,192400,38793338660,1540,1540,1540,1540,0
|
|
20240321,192300,38793338660,1540,1540,1540,1540,0
|
|
20240321,192200,38793338660,1540,1540,1540,1540,0
|
|
20240321,192100,38793338660,1540,1540,1540,1540,0
|
|
20240321,192000,38793338660,1540,1540,1540,1540,0
|
|
20240321,191900,38793338660,1540,1540,1540,1540,0
|
|
20240321,191800,38793338660,1540,1540,1540,1540,0
|
|
20240321,191700,38793338660,1540,1540,1540,1540,0
|
|
20240321,191600,38793338660,1540,1540,1540,1540,0
|
|
20240321,191500,38793338660,1540,1540,1540,1540,0
|
|
20240321,191400,38793338660,1540,1540,1540,1540,0
|
|
20240321,191300,38793338660,1540,1540,1540,1540,0
|
|
20240321,191200,38793338660,1540,1540,1540,1540,0
|
|
20240321,191100,38793338660,1540,1540,1540,1540,0
|
|
20240321,191000,38793338660,1540,1540,1540,1540,0
|
|
20240321,190900,38793338660,1540,1540,1540,1540,0
|
|
20240321,190800,38793338660,1540,1540,1540,1540,0
|
|
20240321,190700,38793338660,1540,1540,1540,1540,0
|
|
20240321,190600,38793338660,1540,1540,1540,1540,0
|
|
20240321,190500,38793338660,1540,1540,1540,1540,0
|
|
20240321,190400,38793338660,1540,1540,1540,1540,105285
|
|
20240321,190300,38793338660,1540,1540,1540,1540,0
|
|
20240321,190200,38793338660,1540,1540,1540,1540,0
|
|
20240321,190100,38793338660,1540,1540,1540,1540,0
|
|
20240321,190000,38793338660,1540,1540,1540,1540,0
|
|
20240321,185900,38793338660,1540,1540,1540,1540,0
|
|
20240321,185800,38793338660,1540,1540,1540,1540,0
|
|
20240321,185700,38793338660,1540,1540,1540,1540,0
|
|
20240321,185600,38793338660,1540,1540,1540,1540,0
|
|
20240321,185500,38793338660,1540,1540,1540,1540,0
|
|
20240321,185400,38793338660,1540,1540,1540,1540,0
|
|
20240321,185300,38793338660,1540,1540,1540,1540,0
|
|
20240321,185200,38793338660,1540,1540,1540,1540,0
|
|
20240321,185100,38793338660,1540,1540,1540,1540,0
|
|
20240321,185000,38793338660,1540,1540,1540,1540,0
|
|
20240321,184900,38793338660,1540,1540,1540,1540,0
|
|
20240321,184800,38793338660,1540,1540,1540,1540,0
|
|
20240321,184700,38793338660,1540,1540,1540,1540,0
|
|
20240321,184600,38793338660,1540,1540,1540,1540,0
|
|
20240321,184500,38793338660,1540,1540,1540,1540,0
|
|
20240321,184400,38793338660,1540,1540,1540,1540,0
|
|
20240321,184300,38793338660,1540,1540,1540,1540,0
|
|
20240321,184200,38793338660,1540,1540,1540,1540,0
|
|
20240321,184100,38793338660,1540,1540,1540,1540,0
|
|
20240321,184000,38793338660,1540,1540,1540,1540,0
|
|
20240321,183900,38793338660,1540,1540,1540,1540,0
|
|
20240321,183800,38793338660,1540,1540,1540,1540,0
|
|
20240321,183700,38793338660,1540,1540,1540,1540,0
|
|
20240321,183600,38793338660,1540,1540,1540,1540,0
|
|
20240321,183500,38793338660,1540,1540,1540,1540,0
|
|
20240321,183400,38793338660,1540,1540,1540,1540,105285
|
|
20240321,183300,38793338660,1540,1540,1540,1540,0
|
|
20240321,183200,38793338660,1540,1540,1540,1540,0
|
|
20240321,183100,38793338660,1540,1540,1540,1540,0
|
|
20240321,183000,38793338660,1540,1540,1540,1540,0
|
|
20240321,182900,38793338660,1540,1540,1540,1540,0
|
|
20240321,182800,38793338660,1540,1540,1540,1540,0
|
|
20240321,182700,38793338660,1540,1540,1540,1540,0
|
|
20240321,182600,38793338660,1540,1540,1540,1540,0
|
|
20240321,182500,38793338660,1540,1540,1540,1540,0
|
|
20240321,182400,38793338660,1540,1540,1540,1540,0
|
|
20240321,182300,38793338660,1540,1540,1540,1540,0
|
|
20240321,182200,38793338660,1540,1540,1540,1540,0
|
|
20240321,182100,38793338660,1540,1540,1540,1540,0
|
|
20240321,182000,38793338660,1540,1540,1540,1540,0
|
|
20240321,181900,38793338660,1540,1540,1540,1540,0
|
|
20240321,181800,38793338660,1540,1540,1540,1540,0
|
|
20240321,181700,38793338660,1540,1540,1540,1540,0
|
|
20240321,181600,38793338660,1540,1540,1540,1540,0
|
|
20240321,181500,38793338660,1540,1540,1540,1540,0
|
|
20240321,181400,38793338660,1540,1540,1540,1540,0
|
|
20240321,181300,38793338660,1540,1540,1540,1540,0
|
|
20240321,181200,38793338660,1540,1540,1540,1540,0
|
|
20240321,181100,38793338660,1540,1540,1540,1540,0
|
|
20240321,181000,38793338660,1540,1540,1540,1540,0
|
|
20240321,180900,38793338660,1540,1540,1540,1540,0
|
|
20240321,180800,38793338660,1540,1540,1540,1540,0
|
|
20240321,180700,38793338660,1540,1540,1540,1540,0
|
|
20240321,180600,38793338660,1540,1540,1540,1540,0
|
|
20240321,180500,38793338660,1540,1540,1540,1540,0
|
|
20240321,180400,38793338660,1540,1540,1540,1540,105285
|
|
20240321,180300,38793338660,1540,1540,1540,1540,0
|
|
20240321,180200,38793338660,1540,1540,1540,1540,0
|
|
20240321,180100,38793338660,1540,1540,1540,1540,0
|
|
20240321,180000,38793338660,1540,1540,1540,1540,0
|
|
20240321,175900,38793338660,1540,1540,1540,1540,0
|
|
20240321,175800,38793338660,1540,1540,1540,1540,0
|
|
20240321,175700,38793338660,1540,1540,1540,1540,0
|
|
20240321,175600,38793338660,1540,1540,1540,1540,0
|
|
20240321,175500,38793338660,1540,1540,1540,1540,0
|
|
20240321,175400,38793338660,1540,1540,1540,1540,0
|
|
20240321,175300,38793338660,1540,1540,1540,1540,0
|
|
20240321,175200,38793338660,1540,1540,1540,1540,0
|
|
20240321,175100,38793338660,1540,1540,1540,1540,0
|
|
20240321,175000,38793338660,1540,1540,1540,1540,0
|
|
20240321,174900,38793338660,1540,1540,1540,1540,0
|
|
20240321,174800,38793338660,1540,1540,1540,1540,0
|
|
20240321,174700,38793338660,1540,1540,1540,1540,0
|
|
20240321,174600,38793338660,1540,1540,1540,1540,0
|
|
20240321,174500,38793338660,1540,1540,1540,1540,0
|
|
20240321,174400,38793338660,1540,1540,1540,1540,0
|
|
20240321,174300,38793338660,1540,1540,1540,1540,0
|
|
20240321,174200,38793338660,1540,1540,1540,1540,0
|
|
20240321,174100,38793338660,1540,1540,1540,1540,0
|
|
20240321,174000,38793338660,1540,1540,1540,1540,0
|
|
20240321,173900,38793338660,1540,1540,1540,1540,0
|
|
20240321,173800,38793338660,1540,1540,1540,1540,0
|
|
20240321,173700,38793338660,1540,1540,1540,1540,0
|
|
20240321,173600,38793338660,1540,1540,1540,1540,0
|
|
20240321,173500,38793338660,1540,1540,1540,1540,0
|
|
20240321,173400,38793338660,1540,1540,1540,1540,105285
|
|
20240321,173300,38793338660,1540,1540,1540,1540,0
|
|
20240321,173200,38793338660,1540,1540,1540,1540,0
|
|
20240321,173100,38793338660,1540,1540,1540,1540,0
|
|
20240321,173000,38793338660,1540,1540,1540,1540,0
|
|
20240321,172900,38793338660,1540,1540,1540,1540,0
|
|
20240321,172800,38793338660,1540,1540,1540,1540,0
|
|
20240321,172700,38793338660,1540,1540,1540,1540,0
|
|
20240321,172600,38793338660,1540,1540,1540,1540,0
|
|
20240321,172500,38793338660,1540,1540,1540,1540,0
|
|
20240321,172400,38793338660,1540,1540,1540,1540,0
|
|
20240321,172300,38793338660,1540,1540,1540,1540,0
|
|
20240321,172200,38793338660,1540,1540,1540,1540,0
|
|
20240321,172100,38793338660,1540,1540,1540,1540,0
|
|
20240321,172000,38793338660,1540,1540,1540,1540,0
|
|
20240321,171900,38793338660,1540,1540,1540,1540,0
|
|
20240321,171800,38793338660,1540,1540,1540,1540,0
|
|
20240321,171700,38793338660,1540,1540,1540,1540,0
|
|
20240321,171600,38793338660,1540,1540,1540,1540,0
|
|
20240321,171500,38793338660,1540,1540,1540,1540,0
|
|
20240321,171400,38793338660,1540,1540,1540,1540,0
|
|
20240321,171300,38793338660,1540,1540,1540,1540,0
|
|
20240321,171200,38793338660,1540,1540,1540,1540,0
|
|
20240321,171100,38793338660,1540,1540,1540,1540,0
|
|
20240321,171000,38793338660,1540,1540,1540,1540,0
|
|
20240321,170900,38793338660,1540,1540,1540,1540,0
|
|
20240321,170800,38793338660,1540,1540,1540,1540,0
|
|
20240321,170700,38793338660,1540,1540,1540,1540,0
|
|
20240321,170600,38793338660,1540,1540,1540,1540,0
|
|
20240321,170500,38793338660,1540,1540,1540,1540,0
|
|
20240321,170400,38793338660,1540,1540,1540,1540,105285
|
|
20240321,170300,38793338660,1540,1540,1540,1540,0
|
|
20240321,170200,38793338660,1540,1540,1540,1540,0
|
|
20240321,170100,38793338660,1540,1540,1540,1540,0
|
|
20240321,170000,38793338660,1540,1540,1540,1540,0
|
|
20240321,165900,38793338660,1540,1540,1540,1540,0
|
|
20240321,165800,38793338660,1540,1540,1540,1540,0
|
|
20240321,165700,38793338660,1540,1540,1540,1540,0
|
|
20240321,165600,38793338660,1540,1540,1540,1540,0
|
|
20240321,165500,38793338660,1540,1540,1540,1540,0
|
|
20240321,165400,38793338660,1540,1540,1540,1540,0
|
|
20240321,165300,38793338660,1540,1540,1540,1540,0
|
|
20240321,165200,38793338660,1540,1540,1540,1540,0
|
|
20240321,165100,38793338660,1540,1540,1540,1540,0
|
|
20240321,165000,38793338660,1540,1540,1540,1540,0
|
|
20240321,164900,38793338660,1540,1540,1540,1540,0
|
|
20240321,164800,38793338660,1540,1540,1540,1540,0
|
|
20240321,164700,38793338660,1540,1540,1540,1540,0
|
|
20240321,164600,38793338660,1540,1540,1540,1540,0
|
|
20240321,164500,38793338660,1540,1540,1540,1540,0
|
|
20240321,164400,38793338660,1540,1540,1540,1540,0
|
|
20240321,164300,38793338660,1540,1540,1540,1540,0
|
|
20240321,164200,38793338660,1540,1540,1540,1540,0
|
|
20240321,164100,38793338660,1540,1540,1540,1540,0
|
|
20240321,164000,38793338660,1540,1540,1540,1540,0
|
|
20240321,163900,38793338660,1540,1540,1540,1540,0
|
|
20240321,163800,38793338660,1540,1540,1540,1540,0
|
|
20240321,163700,38793338660,1540,1540,1540,1540,0
|
|
20240321,163600,38793338660,1540,1540,1540,1540,0
|
|
20240321,163500,38793338660,1540,1540,1540,1540,0
|
|
20240321,163400,38793338660,1540,1540,1540,1540,105285
|
|
20240321,163300,38793338660,1540,1540,1540,1540,0
|
|
20240321,163200,38793338660,1540,1540,1540,1540,0
|
|
20240321,163100,38793338660,1540,1540,1540,1540,0
|
|
20240321,163000,38793338660,1540,1540,1540,1540,0
|
|
20240321,162900,38793338660,1540,1540,1540,1540,0
|
|
20240321,162800,38793338660,1540,1540,1540,1540,0
|
|
20240321,162700,38793338660,1540,1540,1540,1540,0
|
|
20240321,162600,38793338660,1540,1540,1540,1540,0
|
|
20240321,162500,38793338660,1540,1540,1540,1540,0
|
|
20240321,162400,38793338660,1540,1540,1540,1540,0
|
|
20240321,162300,38793338660,1540,1540,1540,1540,0
|
|
20240321,162200,38793338660,1540,1540,1540,1540,0
|
|
20240321,162100,38793338660,1540,1540,1540,1540,0
|
|
20240321,162000,38793338660,1540,1540,1540,1540,0
|
|
20240321,161900,38793338660,1540,1540,1540,1540,0
|
|
20240321,161800,38793338660,1540,1540,1540,1540,0
|
|
20240321,161700,38793338660,1540,1540,1540,1540,0
|
|
20240321,161600,38793338660,1540,1540,1540,1540,0
|
|
20240321,161500,38793338660,1540,1540,1540,1540,0
|
|
20240321,161400,38793338660,1540,1540,1540,1540,0
|
|
20240321,161300,38793338660,1540,1540,1540,1540,0
|
|
20240321,161200,38793338660,1540,1540,1540,1540,0
|
|
20240321,161100,38793338660,1540,1540,1540,1540,0
|
|
20240321,161000,38793338660,1540,1540,1540,1540,0
|
|
20240321,160900,38793338660,1540,1540,1540,1540,0
|
|
20240321,160800,38793338660,1540,1540,1540,1540,0
|
|
20240321,160700,38793338660,1540,1540,1540,1540,0
|
|
20240321,160600,38793338660,1540,1540,1540,1540,0
|
|
20240321,160500,38793338660,1540,1540,1540,1540,0
|
|
20240321,160400,38793338660,1540,1540,1540,1540,105285
|
|
20240321,160300,38793338660,1540,1540,1540,1540,0
|
|
20240321,160200,38793338660,1540,1540,1540,1540,0
|
|
20240321,160100,38793338660,1540,1540,1540,1540,0
|
|
20240321,160000,38793338660,1540,1540,1540,1540,0
|
|
20240321,155900,38793338660,1540,1540,1540,1540,0
|
|
20240321,155800,38793338660,1540,1540,1540,1540,0
|
|
20240321,155700,38793338660,1540,1540,1540,1540,0
|
|
20240321,155600,38793338660,1540,1540,1540,1540,0
|
|
20240321,155500,38793338660,1540,1540,1540,1540,0
|
|
20240321,155400,38793338660,1540,1540,1540,1540,0
|
|
20240321,155300,38793338660,1540,1540,1540,1540,0
|
|
20240321,155200,38793338660,1540,1540,1540,1540,0
|
|
20240321,155100,38793338660,1540,1540,1540,1540,0
|
|
20240321,155000,38793338660,1540,1540,1540,1540,0
|
|
20240321,154900,38793338660,1540,1540,1540,1540,0
|
|
20240321,154800,38793338660,1540,1540,1540,1540,0
|
|
20240321,154700,38793338660,1540,1540,1540,1540,0
|
|
20240321,154600,38793338660,1540,1540,1540,1540,0
|
|
20240321,154500,38793338660,1540,1540,1540,1540,0
|
|
20240321,154400,38793338660,1540,1540,1540,1540,0
|
|
20240321,154300,38793338660,1540,1540,1540,1540,0
|
|
20240321,154200,38793338660,1540,1540,1540,1540,0
|
|
20240321,154100,38793338660,1540,1540,1540,1540,0
|
|
20240321,154000,38793338660,1540,1540,1540,1540,0
|
|
20240321,153900,38793338660,1540,1540,1540,1540,0
|
|
20240321,153800,38793338660,1540,1540,1540,1540,0
|
|
20240321,153700,38793338660,1540,1540,1540,1540,0
|
|
20240321,153600,38793338660,1540,1540,1540,1540,0
|
|
20240321,153500,38793338660,1540,1540,1540,1540,0
|
|
20240321,153400,38793338660,1540,1540,1540,1540,105285
|
|
20240321,153300,38793338660,1540,1540,1540,1540,0
|
|
20240321,153200,38793338660,1540,1540,1540,1540,0
|
|
20240321,153100,38793338660,1540,1540,1540,1540,0
|
|
20240321,153000,38793338660,1540,1540,1540,1540,105285
|
|
20240321,152900,38631199760,1539,1539,1539,1539,0
|
|
20240321,152800,38631199760,1539,1539,1539,1539,0
|
|
20240321,152700,38631199760,1539,1539,1539,1539,0
|
|
20240321,152600,38631199760,1539,1539,1539,1539,0
|
|
20240321,152500,38631199760,1539,1539,1539,1539,0
|
|
20240321,152400,38631199760,1539,1539,1539,1539,0
|
|
20240321,152300,38631199760,1539,1539,1539,1539,0
|
|
20240321,152200,38631199760,1539,1539,1539,1539,0
|
|
20240321,152100,38631199760,1539,1539,1539,1539,0
|
|
20240321,152000,38631199760,1539,1539,1539,1539,0
|
|
20240321,151900,38631199760,1539,1542,1543,1539,24340
|
|
20240321,151800,38593688339,1542,1543,1545,1542,4502
|
|
20240321,151700,38586739965,1545,1540,1545,1537,11426
|
|
20240321,151600,38569118202,1542,1542,1542,1535,4488
|
|
20240321,151500,38562206361,1543,1541,1546,1530,54097
|
|
20240321,151400,38479013984,1540,1534,1540,1534,51415
|
|
20240321,151300,38400043827,1534,1530,1534,1530,37480
|
|
20240321,151200,38342617705,1530,1532,1532,1530,16193
|
|
20240321,151100,38317829705,1532,1534,1534,1531,4676
|
|
20240321,151000,38310660854,1534,1533,1534,1531,10041
|
|
20240321,150900,38295275849,1533,1535,1535,1533,3119
|
|
20240321,150800,38290493072,1535,1535,1535,1533,2244
|
|
20240321,150700,38287050588,1532,1539,1539,1532,20843
|
|
20240321,150600,38255107259,1539,1534,1539,1533,12231
|
|
20240321,150500,38236341781,1534,1533,1535,1532,5149
|
|
20240321,150400,38228448443,1533,1536,1536,1532,5111
|
|
20240321,150300,38220611941,1536,1531,1536,1531,7181
|
|
20240321,150200,38209603335,1530,1531,1531,1529,29554
|
|
20240321,150100,38164381083,1530,1539,1539,1530,32455
|
|
20240321,150000,38114640379,1539,1536,1539,1535,2262
|
|
20240321,145900,38111167080,1535,1537,1540,1535,6880
|
|
20240321,145800,38100592441,1537,1537,1540,1536,1672
|
|
20240321,145700,38098021018,1536,1539,1539,1536,4791
|
|
20240321,145600,38090656845,1539,1541,1546,1539,8941
|
|
20240321,145500,38076878477,1541,1546,1546,1541,8521
|
|
20240321,145400,38063727145,1546,1546,1546,1545,854
|
|
20240321,145300,38062407439,1547,1545,1547,1545,22447
|
|
20240321,145200,38027686584,1546,1546,1547,1546,6364
|
|
20240321,145100,38017846102,1547,1547,1547,1545,1765
|
|
20240321,145000,38015115950,1547,1546,1547,1543,7748
|
|
20240321,144900,38003143830,1547,1542,1548,1542,2598
|
|
20240321,144800,37999126495,1541,1544,1545,1541,16070
|
|
20240321,144700,37974340323,1544,1543,1556,1542,15966
|
|
20240321,144600,37949595955,1546,1548,1548,1542,4772
|
|
20240321,144500,37942225376,1549,1541,1550,1541,2489
|
|
20240321,144400,37938379092,1542,1544,1548,1540,6681
|
|
20240321,144300,37928079890,1550,1551,1551,1544,3276
|
|
20240321,144200,37923012279,1551,1550,1552,1550,5654
|
|
20240321,144100,37914244109,1550,1548,1550,1548,1731
|
|
20240321,144000,37911561803,1548,1551,1551,1547,3971
|
|
20240321,143900,37905417543,1551,1546,1552,1546,3682
|
|
20240321,143800,37899717938,1546,1548,1553,1546,6593
|
|
20240321,143700,37889511377,1548,1554,1554,1548,2553
|
|
20240321,143600,37885547214,1554,1545,1556,1545,2574
|
|
20240321,143500,37881545552,1545,1548,1555,1545,4549
|
|
20240321,143400,37874507307,1548,1554,1557,1547,2546
|
|
20240321,143300,37870561178,1554,1563,1563,1547,6905
|
|
20240321,143200,37859821734,1563,1556,1563,1555,1017
|
|
20240321,143100,37858232257,1568,1533,1568,1533,64473
|
|
20240321,143000,37757761788,1533,1533,1533,1532,4055
|
|
20240321,142900,37751548581,1533,1533,1534,1533,7481
|
|
20240321,142800,37740080147,1533,1534,1534,1532,9816
|
|
20240321,142700,37725035833,1533,1534,1534,1533,3926
|
|
20240321,142600,37719015577,1534,1535,1536,1534,5366
|
|
20240321,142500,37710779357,1535,1533,1536,1532,9646
|
|
20240321,142400,37695999505,1533,1531,1539,1530,29758
|
|
20240321,142300,37650395918,1534,1540,1541,1530,23448
|
|
20240321,142200,37614435406,1540,1540,1541,1535,19301
|
|
20240321,142100,37584744826,1540,1543,1543,1540,14800
|
|
20240321,142000,37561926043,1543,1543,1543,1542,6669
|
|
20240321,141900,37551636318,1543,1544,1546,1543,8414
|
|
20240321,141800,37538649253,1545,1547,1548,1544,7197
|
|
20240321,141700,37527526908,1548,1543,1548,1542,9822
|
|
20240321,141600,37512358815,1543,1543,1545,1543,8579
|
|
20240321,141500,37499120861,1543,1549,1549,1542,30942
|
|
20240321,141400,37451297145,1548,1548,1553,1546,7938
|
|
20240321,141300,37439014432,1547,1557,1557,1547,19912
|
|
20240321,141200,37408092433,1557,1557,1558,1557,1315
|
|
20240321,141100,37406044704,1556,1557,1567,1556,2469
|
|
20240321,141000,37402200729,1557,1560,1568,1548,17187
|
|
20240321,140900,37375494140,1555,1555,1562,1554,1771
|
|
20240321,140800,37372740797,1568,1548,1568,1547,12223
|
|
20240321,140700,37353709337,1561,1546,1562,1543,10804
|
|
20240321,140600,37336955922,1546,1550,1550,1543,30768
|
|
20240321,140500,37289418618,1550,1557,1557,1550,31074
|
|
20240321,140400,37241181792,1557,1564,1564,1557,16727
|
|
20240321,140300,37215063337,1564,1567,1568,1564,3499
|
|
20240321,140200,37209585986,1567,1569,1569,1567,6122
|
|
20240321,140100,37199990681,1566,1566,1568,1566,21692
|
|
20240321,140000,37166020982,1567,1571,1571,1567,6884
|
|
20240321,135900,37155220389,1570,1571,1571,1569,2165
|
|
20240321,135800,37151820529,1572,1567,1572,1565,22628
|
|
20240321,135700,37116396772,1568,1570,1570,1566,2107
|
|
20240321,135600,37113094996,1565,1574,1577,1565,11439
|
|
20240321,135500,37095154292,1574,1577,1579,1572,8024
|
|
20240321,135400,37082516172,1576,1575,1577,1571,13924
|
|
20240321,135300,37060606766,1575,1570,1575,1570,3978
|
|
20240321,135200,37054353473,1570,1570,1571,1569,5704
|
|
20240321,135100,37045397269,1570,1568,1570,1566,8795
|
|
20240321,135000,37031607069,1567,1566,1568,1565,7480
|
|
20240321,134900,37019894408,1566,1565,1569,1565,7730
|
|
20240321,134800,37007781848,1565,1564,1567,1564,7643
|
|
20240321,134700,36995818858,1564,1566,1566,1563,12181
|
|
20240321,134600,36976757292,1567,1569,1570,1567,2939
|
|
20240321,134500,36972146081,1569,1569,1570,1564,20488
|
|
20240321,134400,36940056491,1568,1565,1573,1564,10590
|
|
20240321,134300,36923475923,1575,1558,1578,1556,25509
|
|
20240321,134200,36883471726,1558,1568,1576,1555,48943
|
|
20240321,134100,36806834747,1569,1568,1570,1566,19285
|
|
20240321,134000,36776610438,1570,1582,1583,1569,38038
|
|
20240321,133900,36716779515,1580,1579,1584,1579,3179
|
|
20240321,133800,36711755908,1584,1581,1584,1578,17355
|
|
20240321,133700,36684337136,1580,1580,1591,1580,28831
|
|
20240321,133600,36638701438,1580,1598,1598,1578,27385
|
|
20240321,133500,36595194555,1589,1584,1598,1571,77975
|
|
20240321,133400,36471998797,1584,1586,1590,1582,19366
|
|
20240321,133300,36441275917,1586,1581,1586,1581,34697
|
|
20240321,133200,36386386088,1581,1602,1602,1577,81531
|
|
20240321,133100,36256554967,1602,1609,1609,1596,74233
|
|
20240321,133000,36137566303,1602,1607,1609,1594,128636
|
|
20240321,132900,35931641967,1605,1591,1620,1589,265580
|
|
20240321,132800,35505148302,1596,1562,1600,1562,198461
|
|
20240321,132700,35189225377,1572,1557,1572,1556,24049
|
|
20240321,132600,35151588878,1556,1552,1556,1552,5411
|
|
20240321,132500,35143175293,1552,1552,1552,1551,6892
|
|
20240321,132400,35132479296,1552,1551,1555,1551,5356
|
|
20240321,132300,35124166311,1551,1551,1556,1549,6908
|
|
20240321,132200,35113456908,1552,1559,1560,1552,19034
|
|
20240321,132100,35083812733,1559,1549,1560,1549,16742
|
|
20240321,132000,35057766967,1550,1547,1552,1547,5712
|
|
20240321,131900,35048917949,1547,1560,1561,1546,27484
|
|
20240321,131800,35006261618,1561,1562,1567,1558,34009
|
|
20240321,131700,34953100095,1567,1552,1575,1552,83805
|
|
20240321,131600,34821970981,1554,1527,1554,1527,55175
|
|
20240321,131500,34737028029,1527,1529,1529,1526,30590
|
|
20240321,131400,34690321061,1530,1530,1531,1527,14342
|
|
20240321,131300,34668399890,1531,1531,1534,1530,19244
|
|
20240321,131200,34638929476,1531,1535,1535,1530,1521
|
|
20240321,131100,34636598492,1534,1531,1537,1526,38184
|
|
20240321,131000,34578200905,1531,1536,1536,1530,47103
|
|
20240321,130900,34506041712,1536,1536,1537,1535,17728
|
|
20240321,130800,34478812774,1536,1538,1540,1536,7920
|
|
20240321,130700,34466645634,1538,1543,1543,1538,14105
|
|
20240321,130600,34444924404,1543,1547,1547,1542,3377
|
|
20240321,130500,34439710233,1547,1546,1549,1544,4413
|
|
20240321,130400,34432887201,1546,1549,1549,1545,8651
|
|
20240321,130300,34419508129,1549,1552,1552,1547,5283
|
|
20240321,130200,34411321991,1552,1555,1556,1547,17575
|
|
20240321,130100,34384044683,1555,1552,1555,1552,5509
|
|
20240321,130000,34375483012,1554,1554,1556,1554,3013
|
|
20240321,125900,34370798499,1554,1549,1555,1547,24074
|
|
20240321,125800,34333491317,1548,1549,1549,1546,12104
|
|
20240321,125700,34314762894,1549,1549,1550,1546,13383
|
|
20240321,125600,34294049658,1550,1551,1551,1546,20888
|
|
20240321,125500,34261690597,1551,1548,1553,1548,5523
|
|
20240321,125400,34253126089,1548,1550,1550,1544,15451
|
|
20240321,125300,34229220527,1550,1558,1559,1546,16814
|
|
20240321,125200,34203107427,1558,1540,1559,1538,56663
|
|
20240321,125100,34115595159,1536,1537,1544,1536,17914
|
|
20240321,125000,34088044647,1543,1536,1544,1535,18315
|
|
20240321,124900,34059860155,1535,1533,1537,1532,27071
|
|
20240321,124800,34018364481,1533,1537,1537,1532,28770
|
|
20240321,124700,33974246953,1537,1534,1541,1532,20640
|
|
20240321,124600,33942524103,1532,1545,1546,1532,55088
|
|
20240321,124500,33857812808,1545,1534,1548,1532,47238
|
|
20240321,124400,33785173063,1534,1531,1538,1528,50033
|
|
20240321,124300,33708529870,1530,1563,1564,1529,87934
|
|
20240321,124200,33572476628,1565,1569,1569,1563,16314
|
|
20240321,124100,33546940465,1567,1570,1572,1567,32455
|
|
20240321,124000,33496009738,1570,1575,1575,1570,46775
|
|
20240321,123900,33422479783,1575,1576,1576,1575,16333
|
|
20240321,123800,33396750758,1576,1576,1577,1576,9519
|
|
20240321,123700,33381748775,1577,1577,1578,1576,6318
|
|
20240321,123600,33371783209,1577,1578,1578,1576,8387
|
|
20240321,123500,33358556268,1578,1578,1580,1577,5887
|
|
20240321,123400,33349271336,1578,1578,1579,1578,4045
|
|
20240321,123300,33342886962,1578,1580,1580,1578,4088
|
|
20240321,123200,33336433459,1580,1579,1580,1579,4811
|
|
20240321,123100,33328836123,1579,1580,1580,1578,3398
|
|
20240321,123000,33323471442,1580,1580,1581,1579,1522
|
|
20240321,122900,33321067545,1581,1580,1581,1579,9110
|
|
20240321,122800,33306673468,1579,1578,1580,1578,10653
|
|
20240321,122700,33289852907,1579,1579,1579,1578,2770
|
|
20240321,122600,33285480864,1579,1579,1580,1579,1735
|
|
20240321,122500,33282740644,1580,1580,1580,1579,5312
|
|
20240321,122400,33274347905,1578,1580,1580,1578,4172
|
|
20240321,122300,33267759619,1578,1578,1580,1578,2615
|
|
20240321,122200,33263632318,1578,1578,1578,1578,3455
|
|
20240321,122100,33258180328,1578,1580,1580,1578,8453
|
|
20240321,122000,33244835246,1581,1580,1581,1579,2389
|
|
20240321,121900,33241062311,1579,1579,1580,1579,2558
|
|
20240321,121800,33237022916,1579,1581,1581,1579,11037
|
|
20240321,121700,33219585742,1580,1584,1584,1580,15810
|
|
20240321,121600,33194584676,1585,1584,1585,1584,334
|
|
20240321,121500,33194055591,1585,1585,1585,1582,1365
|
|
20240321,121400,33191892554,1585,1580,1585,1580,13095
|
|
20240321,121300,33171193922,1580,1580,1580,1579,1283
|
|
20240321,121200,33169167505,1579,1582,1582,1579,13377
|
|
20240321,121100,33148035355,1582,1580,1583,1580,2531
|
|
20240321,121000,33144031372,1580,1584,1584,1578,5108
|
|
20240321,120900,33135950346,1584,1580,1584,1578,17280
|
|
20240321,120800,33108667025,1579,1585,1585,1579,1764
|
|
20240321,120700,33105879475,1579,1578,1580,1578,7351
|
|
20240321,120600,33094278418,1577,1588,1588,1577,20839
|
|
20240321,120500,33061329545,1585,1589,1590,1585,7910
|
|
20240321,120400,33048772764,1586,1593,1593,1586,9708
|
|
20240321,120300,33033341723,1595,1595,1595,1591,7350
|
|
20240321,120200,33021619956,1593,1597,1597,1586,23052
|
|
20240321,120100,32984894713,1597,1597,1600,1596,11471
|
|
20240321,120000,32966557667,1601,1605,1605,1596,18677
|
|
20240321,115900,32936647944,1605,1597,1607,1597,35442
|
|
20240321,115800,32879900446,1597,1596,1597,1595,3394
|
|
20240321,115700,32874483737,1596,1597,1598,1595,7817
|
|
20240321,115600,32862003622,1598,1598,1602,1598,21540
|
|
20240321,115500,32827541879,1595,1596,1598,1590,53537
|
|
20240321,115400,32742124262,1597,1594,1598,1590,23133
|
|
20240321,115300,32705225488,1595,1589,1595,1588,32979
|
|
20240321,115200,32652751440,1592,1583,1600,1583,31602
|
|
20240321,115100,32602476395,1578,1576,1581,1575,41511
|
|
20240321,115000,32536952060,1575,1577,1577,1575,27576
|
|
20240321,114900,32493504465,1577,1578,1580,1576,16424
|
|
20240321,114800,32467594326,1578,1580,1580,1578,6067
|
|
20240321,114700,32458015435,1580,1580,1580,1578,10058
|
|
20240321,114600,32442133747,1579,1579,1581,1579,6579
|
|
20240321,114500,32431741228,1578,1577,1580,1576,17908
|
|
20240321,114400,32403504063,1576,1580,1580,1576,26439
|
|
20240321,114300,32361809189,1580,1583,1584,1580,36959
|
|
20240321,114200,32303395307,1583,1584,1584,1583,3043
|
|
20240321,114100,32298577588,1583,1584,1584,1583,5814
|
|
20240321,114000,32289372002,1584,1585,1585,1584,4621
|
|
20240321,113900,32282052337,1584,1584,1585,1584,637
|
|
20240321,113800,32281043261,1584,1583,1585,1583,2245
|
|
20240321,113700,32277487438,1584,1585,1585,1583,12797
|
|
20240321,113600,32257225441,1584,1585,1585,1584,5039
|
|
20240321,113500,32249241026,1584,1584,1585,1582,8955
|
|
20240321,113400,32235061565,1584,1586,1586,1583,5822
|
|
20240321,113300,32225837358,1585,1585,1586,1585,4362
|
|
20240321,113200,32218923255,1587,1583,1587,1583,6122
|
|
20240321,113100,32209230618,1583,1585,1588,1580,20598
|
|
20240321,113000,32176624551,1586,1584,1587,1583,9093
|
|
20240321,112900,32162216254,1584,1583,1584,1581,10167
|
|
20240321,112800,32146133658,1583,1583,1585,1583,2542
|
|
20240321,112700,32142107648,1584,1581,1584,1580,2560
|
|
20240321,112600,32138058770,1582,1582,1582,1580,15736
|
|
20240321,112500,32113180174,1582,1585,1585,1581,14395
|
|
20240321,112400,32090397803,1585,1584,1586,1583,8125
|
|
20240321,112300,32077519873,1584,1580,1585,1580,18802
|
|
20240321,112200,32047790131,1580,1580,1588,1580,26190
|
|
20240321,112100,32006382053,1581,1582,1583,1580,28777
|
|
20240321,112000,31960892612,1582,1590,1590,1582,38778
|
|
20240321,111900,31899430824,1590,1590,1592,1586,15638
|
|
20240321,111800,31874583968,1590,1591,1591,1586,15444
|
|
20240321,111700,31850056275,1591,1603,1603,1591,9915
|
|
20240321,111600,31834234207,1604,1607,1608,1600,26950
|
|
20240321,111500,31791015709,1607,1610,1610,1607,3000
|
|
20240321,111400,31786188985,1610,1610,1611,1605,19001
|
|
20240321,111300,31755611111,1610,1613,1613,1610,17853
|
|
20240321,111200,31726846275,1613,1612,1613,1611,13842
|
|
20240321,111100,31704527387,1612,1612,1613,1612,4926
|
|
20240321,111000,31696582414,1613,1610,1613,1610,11154
|
|
20240321,110900,31678610432,1610,1611,1612,1610,17447
|
|
20240321,110800,31650516041,1612,1610,1614,1610,18669
|
|
20240321,110700,31620435414,1610,1609,1614,1607,14294
|
|
20240321,110600,31597426149,1610,1605,1610,1605,4177
|
|
20240321,110500,31590721938,1605,1608,1611,1604,23107
|
|
20240321,110400,31553610106,1608,1613,1614,1606,13718
|
|
20240321,110300,31531519918,1612,1613,1614,1612,25763
|
|
20240321,110200,31489947252,1613,1605,1614,1605,16697
|
|
20240321,110100,31463082865,1605,1606,1607,1605,3846
|
|
20240321,110000,31456905810,1606,1607,1609,1606,11015
|
|
20240321,105900,31439197898,1608,1607,1616,1605,8736
|
|
20240321,105800,31425100101,1607,1616,1620,1607,53776
|
|
20240321,105700,31338281584,1616,1610,1622,1610,66631
|
|
20240321,105600,31230544043,1611,1591,1612,1591,36230
|
|
20240321,105500,31172510660,1591,1587,1593,1587,9273
|
|
20240321,105400,31157757030,1590,1586,1590,1582,30904
|
|
20240321,105300,31108778016,1584,1584,1586,1583,12099
|
|
20240321,105200,31089614473,1583,1590,1590,1583,14725
|
|
20240321,105100,31066260354,1591,1587,1591,1586,11235
|
|
20240321,105000,31048431994,1591,1594,1594,1586,32398
|
|
20240321,104900,30996967252,1593,1590,1594,1590,5396
|
|
20240321,104800,30988377999,1589,1594,1599,1589,10316
|
|
20240321,104700,30971933620,1592,1592,1595,1586,28656
|
|
20240321,104600,30926393723,1592,1595,1595,1590,23268
|
|
20240321,104500,30889349381,1595,1605,1606,1592,82747
|
|
20240321,104400,30756959091,1606,1603,1610,1601,23378
|
|
20240321,104300,30719445796,1604,1606,1607,1602,25963
|
|
20240321,104200,30677796772,1606,1610,1610,1606,23477
|
|
20240321,104100,30640038005,1609,1613,1614,1609,32276
|
|
20240321,104000,30588051198,1615,1613,1616,1611,16448
|
|
20240321,103900,30561523713,1613,1620,1621,1613,44200
|
|
20240321,103800,30490033652,1620,1612,1621,1610,58662
|
|
20240321,103700,30395190263,1612,1612,1613,1606,54416
|
|
20240321,103600,30307573936,1612,1611,1614,1601,76754
|
|
20240321,103500,30184016034,1611,1595,1620,1592,139574
|
|
20240321,103400,29960071685,1592,1587,1595,1586,23077
|
|
20240321,103300,29923386654,1588,1590,1590,1583,21844
|
|
20240321,103200,29888750216,1585,1592,1597,1585,42571
|
|
20240321,103100,29821028824,1595,1590,1595,1587,42622
|
|
20240321,103000,29753192801,1593,1587,1594,1586,23541
|
|
20240321,102900,29715778129,1588,1592,1594,1586,65864
|
|
20240321,102800,29611095190,1593,1596,1596,1590,24763
|
|
20240321,102700,29571695387,1591,1594,1596,1591,20094
|
|
20240321,102600,29539667733,1596,1598,1599,1592,46614
|
|
20240321,102500,29465274388,1599,1604,1605,1597,48422
|
|
20240321,102400,29387807126,1605,1600,1605,1596,39361
|
|
20240321,102300,29324791552,1600,1596,1603,1593,21498
|
|
20240321,102200,29290439726,1603,1590,1604,1582,65200
|
|
20240321,102100,29186697934,1591,1595,1601,1590,35199
|
|
20240321,102000,29130576720,1595,1602,1603,1595,49455
|
|
20240321,101900,29051478012,1602,1603,1603,1595,67861
|
|
20240321,101800,28943028064,1604,1596,1608,1593,69741
|
|
20240321,101700,28831453037,1597,1582,1597,1577,93596
|
|
20240321,101600,28683144387,1581,1584,1588,1580,69164
|
|
20240321,101500,28573659645,1588,1581,1595,1578,126191
|
|
20240321,101400,28373495715,1580,1599,1599,1580,190241
|
|
20240321,101300,28071322622,1598,1600,1609,1597,234352
|
|
20240321,101200,27696466262,1601,1629,1629,1600,156806
|
|
20240321,101100,27443534261,1629,1636,1637,1629,102824
|
|
20240321,101000,27275675013,1637,1642,1643,1637,57668
|
|
20240321,100900,27181143852,1641,1645,1647,1641,34981
|
|
20240321,100800,27123672350,1645,1648,1649,1645,50762
|
|
20240321,100700,27040087568,1649,1648,1652,1646,39993
|
|
20240321,100600,26974142405,1650,1641,1651,1641,61910
|
|
20240321,100500,26872333637,1642,1640,1643,1639,36665
|
|
20240321,100400,26812169638,1641,1653,1654,1640,69322
|
|
20240321,100300,26698075695,1654,1648,1660,1647,49208
|
|
20240321,100200,26616729131,1654,1647,1663,1643,84938
|
|
20240321,100100,26476267462,1651,1646,1652,1643,68254
|
|
20240321,100000,26363815842,1646,1644,1647,1642,40695
|
|
20240321,095900,26296907661,1644,1642,1646,1637,52300
|
|
20240321,095800,26210999097,1637,1637,1643,1629,132125
|
|
20240321,095700,25995155580,1637,1641,1649,1637,179701
|
|
20240321,095600,25699884824,1640,1642,1645,1639,93925
|
|
20240321,095500,25545773576,1642,1658,1658,1629,227177
|
|
20240321,095400,25172526173,1658,1675,1676,1656,173754
|
|
20240321,095300,24883494767,1676,1686,1689,1671,111364
|
|
20240321,095200,24696385425,1686,1690,1691,1685,75993
|
|
20240321,095100,24568124542,1690,1700,1701,1690,119273
|
|
20240321,095000,24365926120,1700,1706,1709,1700,48299
|
|
20240321,094900,24283738882,1706,1710,1716,1701,122562
|
|
20240321,094800,24074146174,1710,1698,1711,1692,116913
|
|
20240321,094700,23875442021,1694,1712,1714,1694,215151
|
|
20240321,094600,23508930273,1712,1718,1719,1712,110511
|
|
20240321,094500,23319376343,1719,1717,1723,1716,77663
|
|
20240321,094400,23185814498,1721,1722,1723,1712,129506
|
|
20240321,094300,22963411876,1722,1723,1724,1708,164103
|
|
20240321,094200,22681874651,1724,1711,1725,1711,178727
|
|
20240321,094100,22374423533,1712,1716,1721,1701,147715
|
|
20240321,094000,22121685779,1716,1725,1733,1710,277328
|
|
20240321,093900,21643656695,1724,1700,1725,1700,317488
|
|
20240321,093800,21100099457,1700,1703,1703,1687,114923
|
|
20240321,093700,20905325846,1702,1709,1715,1700,233015
|
|
20240321,093600,20507282542,1710,1676,1711,1676,273397
|
|
20240321,093500,20042643790,1676,1686,1689,1676,105412
|
|
20240321,093400,19865440666,1686,1684,1695,1680,91110
|
|
20240321,093300,19711672722,1685,1694,1694,1680,174521
|
|
20240321,093200,19417402201,1694,1693,1696,1690,94519
|
|
20240321,093100,19257453878,1691,1715,1715,1688,273675
|
|
20240321,093000,18791790768,1714,1683,1718,1676,351861
|
|
20240321,092900,18192349633,1681,1674,1685,1663,162438
|
|
20240321,092800,17920632522,1676,1672,1696,1668,269066
|
|
20240321,092700,17468082732,1670,1697,1699,1664,317940
|
|
20240321,092600,16933428822,1697,1705,1708,1696,412472
|
|
20240321,092500,16231612765,1705,1750,1751,1684,780728
|
|
20240321,092400,14894806472,1750,1660,1753,1657,1052466
|
|
20240321,092300,13091394144,1665,1658,1667,1652,386470
|
|
20240321,092200,12450477263,1649,1649,1649,1649,0
|
|
20240321,092100,12450477263,1649,1611,1649,1603,320544
|
|
20240321,092000,11928085006,1611,1597,1614,1593,209887
|
|
20240321,091900,11591686923,1592,1574,1603,1570,168342
|
|
20240321,091800,11324503461,1574,1611,1614,1567,337389
|
|
20240321,091700,10787446337,1612,1603,1620,1603,456250
|
|
20240321,091600,10051692430,1603,1641,1643,1580,661823
|
|
20240321,091500,8990877793,1639,1589,1644,1567,662096
|
|
20240321,091400,7931872397,1590,1544,1597,1542,461839
|
|
20240321,091300,7202755662,1543,1581,1590,1543,632161
|
|
20240321,091200,6207082436,1580,1511,1581,1511,479483
|
|
20240321,091100,5458981517,1511,1546,1554,1511,242099
|
|
20240321,091000,5088937938,1552,1481,1552,1478,247602
|
|
20240321,090900,4714105054,1483,1489,1490,1477,145670
|
|
20240321,090800,4498202939,1488,1512,1513,1478,190558
|
|
20240321,090700,4213608944,1512,1505,1514,1495,179984
|
|
20240321,090600,3942833145,1506,1500,1513,1499,142756
|
|
20240321,090500,3727740906,1499,1515,1525,1488,344184
|
|
20240321,090400,3206870366,1514,1477,1518,1474,391088
|
|
20240321,090300,2622762408,1478,1439,1509,1435,292470
|
|
20240321,090200,2194963028,1439,1454,1455,1439,260313
|
|
20240321,090100,1817894252,1450,1470,1495,1450,345796
|
|
20240321,090000,1311535194,1468,1500,1500,1461,859858
|