636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,193300,35331756935,1569,1569,1569,1569,83191
|
|
20240322,193200,35331756935,1569,1569,1569,1569,0
|
|
20240322,193100,35331756935,1569,1569,1569,1569,0
|
|
20240322,193000,35331756935,1569,1569,1569,1569,0
|
|
20240322,192900,35331756935,1569,1569,1569,1569,0
|
|
20240322,192800,35331756935,1569,1569,1569,1569,0
|
|
20240322,192700,35331756935,1569,1569,1569,1569,0
|
|
20240322,192600,35331756935,1569,1569,1569,1569,0
|
|
20240322,192500,35331756935,1569,1569,1569,1569,0
|
|
20240322,192400,35331756935,1569,1569,1569,1569,0
|
|
20240322,192300,35331756935,1569,1569,1569,1569,0
|
|
20240322,192200,35331756935,1569,1569,1569,1569,0
|
|
20240322,192100,35331756935,1569,1569,1569,1569,0
|
|
20240322,192000,35331756935,1569,1569,1569,1569,0
|
|
20240322,191900,35331756935,1569,1569,1569,1569,0
|
|
20240322,191800,35331756935,1569,1569,1569,1569,0
|
|
20240322,191700,35331756935,1569,1569,1569,1569,0
|
|
20240322,191600,35331756935,1569,1569,1569,1569,0
|
|
20240322,191500,35331756935,1569,1569,1569,1569,0
|
|
20240322,191400,35331756935,1569,1569,1569,1569,0
|
|
20240322,191300,35331756935,1569,1569,1569,1569,0
|
|
20240322,191200,35331756935,1569,1569,1569,1569,0
|
|
20240322,191100,35331756935,1569,1569,1569,1569,0
|
|
20240322,191000,35331756935,1569,1569,1569,1569,0
|
|
20240322,190900,35331756935,1569,1569,1569,1569,0
|
|
20240322,190800,35331756935,1569,1569,1569,1569,0
|
|
20240322,190700,35331756935,1569,1569,1569,1569,0
|
|
20240322,190600,35331756935,1569,1569,1569,1569,0
|
|
20240322,190500,35331756935,1569,1569,1569,1569,0
|
|
20240322,190400,35331756935,1569,1569,1569,1569,0
|
|
20240322,190300,35331756935,1569,1569,1569,1569,83191
|
|
20240322,190200,35331756935,1569,1569,1569,1569,0
|
|
20240322,190100,35331756935,1569,1569,1569,1569,0
|
|
20240322,190000,35331756935,1569,1569,1569,1569,0
|
|
20240322,185900,35331756935,1569,1569,1569,1569,0
|
|
20240322,185800,35331756935,1569,1569,1569,1569,0
|
|
20240322,185700,35331756935,1569,1569,1569,1569,0
|
|
20240322,185600,35331756935,1569,1569,1569,1569,0
|
|
20240322,185500,35331756935,1569,1569,1569,1569,0
|
|
20240322,185400,35331756935,1569,1569,1569,1569,0
|
|
20240322,185300,35331756935,1569,1569,1569,1569,0
|
|
20240322,185200,35331756935,1569,1569,1569,1569,0
|
|
20240322,185100,35331756935,1569,1569,1569,1569,0
|
|
20240322,185000,35331756935,1569,1569,1569,1569,0
|
|
20240322,184900,35331756935,1569,1569,1569,1569,0
|
|
20240322,184800,35331756935,1569,1569,1569,1569,0
|
|
20240322,184700,35331756935,1569,1569,1569,1569,0
|
|
20240322,184600,35331756935,1569,1569,1569,1569,0
|
|
20240322,184500,35331756935,1569,1569,1569,1569,0
|
|
20240322,184400,35331756935,1569,1569,1569,1569,0
|
|
20240322,184300,35331756935,1569,1569,1569,1569,0
|
|
20240322,184200,35331756935,1569,1569,1569,1569,0
|
|
20240322,184100,35331756935,1569,1569,1569,1569,0
|
|
20240322,184000,35331756935,1569,1569,1569,1569,0
|
|
20240322,183900,35331756935,1569,1569,1569,1569,0
|
|
20240322,183800,35331756935,1569,1569,1569,1569,0
|
|
20240322,183700,35331756935,1569,1569,1569,1569,0
|
|
20240322,183600,35331756935,1569,1569,1569,1569,0
|
|
20240322,183500,35331756935,1569,1569,1569,1569,0
|
|
20240322,183400,35331756935,1569,1569,1569,1569,0
|
|
20240322,183300,35331756935,1569,1569,1569,1569,83191
|
|
20240322,183200,35331756935,1569,1569,1569,1569,0
|
|
20240322,183100,35331756935,1569,1569,1569,1569,0
|
|
20240322,183000,35331756935,1569,1569,1569,1569,0
|
|
20240322,182900,35331756935,1569,1569,1569,1569,0
|
|
20240322,182800,35331756935,1569,1569,1569,1569,0
|
|
20240322,182700,35331756935,1569,1569,1569,1569,0
|
|
20240322,182600,35331756935,1569,1569,1569,1569,0
|
|
20240322,182500,35331756935,1569,1569,1569,1569,0
|
|
20240322,182400,35331756935,1569,1569,1569,1569,0
|
|
20240322,182300,35331756935,1569,1569,1569,1569,0
|
|
20240322,182200,35331756935,1569,1569,1569,1569,0
|
|
20240322,182100,35331756935,1569,1569,1569,1569,0
|
|
20240322,182000,35331756935,1569,1569,1569,1569,0
|
|
20240322,181900,35331756935,1569,1569,1569,1569,0
|
|
20240322,181800,35331756935,1569,1569,1569,1569,0
|
|
20240322,181700,35331756935,1569,1569,1569,1569,0
|
|
20240322,181600,35331756935,1569,1569,1569,1569,0
|
|
20240322,181500,35331756935,1569,1569,1569,1569,0
|
|
20240322,181400,35331756935,1569,1569,1569,1569,0
|
|
20240322,181300,35331756935,1569,1569,1569,1569,0
|
|
20240322,181200,35331756935,1569,1569,1569,1569,0
|
|
20240322,181100,35331756935,1569,1569,1569,1569,0
|
|
20240322,181000,35331756935,1569,1569,1569,1569,0
|
|
20240322,180900,35331756935,1569,1569,1569,1569,0
|
|
20240322,180800,35331756935,1569,1569,1569,1569,0
|
|
20240322,180700,35331756935,1569,1569,1569,1569,0
|
|
20240322,180600,35331756935,1569,1569,1569,1569,0
|
|
20240322,180500,35331756935,1569,1569,1569,1569,0
|
|
20240322,180400,35331756935,1569,1569,1569,1569,0
|
|
20240322,180300,35331756935,1569,1569,1569,1569,83191
|
|
20240322,180200,35331756935,1569,1569,1569,1569,0
|
|
20240322,180100,35331756935,1569,1569,1569,1569,0
|
|
20240322,180000,35331756935,1569,1569,1569,1569,0
|
|
20240322,175900,35331756935,1569,1569,1569,1569,0
|
|
20240322,175800,35331756935,1569,1569,1569,1569,0
|
|
20240322,175700,35331756935,1569,1569,1569,1569,0
|
|
20240322,175600,35331756935,1569,1569,1569,1569,0
|
|
20240322,175500,35331756935,1569,1569,1569,1569,0
|
|
20240322,175400,35331756935,1569,1569,1569,1569,0
|
|
20240322,175300,35331756935,1569,1569,1569,1569,0
|
|
20240322,175200,35331756935,1569,1569,1569,1569,0
|
|
20240322,175100,35331756935,1569,1569,1569,1569,0
|
|
20240322,175000,35331756935,1569,1569,1569,1569,0
|
|
20240322,174900,35331756935,1569,1569,1569,1569,0
|
|
20240322,174800,35331756935,1569,1569,1569,1569,0
|
|
20240322,174700,35331756935,1569,1569,1569,1569,0
|
|
20240322,174600,35331756935,1569,1569,1569,1569,0
|
|
20240322,174500,35331756935,1569,1569,1569,1569,0
|
|
20240322,174400,35331756935,1569,1569,1569,1569,0
|
|
20240322,174300,35331756935,1569,1569,1569,1569,0
|
|
20240322,174200,35331756935,1569,1569,1569,1569,0
|
|
20240322,174100,35331756935,1569,1569,1569,1569,0
|
|
20240322,174000,35331756935,1569,1569,1569,1569,0
|
|
20240322,173900,35331756935,1569,1569,1569,1569,0
|
|
20240322,173800,35331756935,1569,1569,1569,1569,0
|
|
20240322,173700,35331756935,1569,1569,1569,1569,0
|
|
20240322,173600,35331756935,1569,1569,1569,1569,0
|
|
20240322,173500,35331756935,1569,1569,1569,1569,0
|
|
20240322,173400,35331756935,1569,1569,1569,1569,0
|
|
20240322,173300,35331756935,1569,1569,1569,1569,83191
|
|
20240322,173200,35331756935,1569,1569,1569,1569,0
|
|
20240322,173100,35331756935,1569,1569,1569,1569,0
|
|
20240322,173000,35331756935,1569,1569,1569,1569,0
|
|
20240322,172900,35331756935,1569,1569,1569,1569,0
|
|
20240322,172800,35331756935,1569,1569,1569,1569,0
|
|
20240322,172700,35331756935,1569,1569,1569,1569,0
|
|
20240322,172600,35331756935,1569,1569,1569,1569,0
|
|
20240322,172500,35331756935,1569,1569,1569,1569,0
|
|
20240322,172400,35331756935,1569,1569,1569,1569,0
|
|
20240322,172300,35331756935,1569,1569,1569,1569,0
|
|
20240322,172200,35331756935,1569,1569,1569,1569,0
|
|
20240322,172100,35331756935,1569,1569,1569,1569,0
|
|
20240322,172000,35331756935,1569,1569,1569,1569,0
|
|
20240322,171900,35331756935,1569,1569,1569,1569,0
|
|
20240322,171800,35331756935,1569,1569,1569,1569,0
|
|
20240322,171700,35331756935,1569,1569,1569,1569,0
|
|
20240322,171600,35331756935,1569,1569,1569,1569,0
|
|
20240322,171500,35331756935,1569,1569,1569,1569,0
|
|
20240322,171400,35331756935,1569,1569,1569,1569,0
|
|
20240322,171300,35331756935,1569,1569,1569,1569,0
|
|
20240322,171200,35331756935,1569,1569,1569,1569,0
|
|
20240322,171100,35331756935,1569,1569,1569,1569,0
|
|
20240322,171000,35331756935,1569,1569,1569,1569,0
|
|
20240322,170900,35331756935,1569,1569,1569,1569,0
|
|
20240322,170800,35331756935,1569,1569,1569,1569,0
|
|
20240322,170700,35331756935,1569,1569,1569,1569,0
|
|
20240322,170600,35331756935,1569,1569,1569,1569,0
|
|
20240322,170500,35331756935,1569,1569,1569,1569,0
|
|
20240322,170400,35331756935,1569,1569,1569,1569,0
|
|
20240322,170300,35331756935,1569,1569,1569,1569,83191
|
|
20240322,170200,35331756935,1569,1569,1569,1569,0
|
|
20240322,170100,35331756935,1569,1569,1569,1569,0
|
|
20240322,170000,35331756935,1569,1569,1569,1569,0
|
|
20240322,165900,35331756935,1569,1569,1569,1569,0
|
|
20240322,165800,35331756935,1569,1569,1569,1569,0
|
|
20240322,165700,35331756935,1569,1569,1569,1569,0
|
|
20240322,165600,35331756935,1569,1569,1569,1569,0
|
|
20240322,165500,35331756935,1569,1569,1569,1569,0
|
|
20240322,165400,35331756935,1569,1569,1569,1569,0
|
|
20240322,165300,35331756935,1569,1569,1569,1569,0
|
|
20240322,165200,35331756935,1569,1569,1569,1569,0
|
|
20240322,165100,35331756935,1569,1569,1569,1569,0
|
|
20240322,165000,35331756935,1569,1569,1569,1569,0
|
|
20240322,164900,35331756935,1569,1569,1569,1569,0
|
|
20240322,164800,35331756935,1569,1569,1569,1569,0
|
|
20240322,164700,35331756935,1569,1569,1569,1569,0
|
|
20240322,164600,35331756935,1569,1569,1569,1569,0
|
|
20240322,164500,35331756935,1569,1569,1569,1569,0
|
|
20240322,164400,35331756935,1569,1569,1569,1569,0
|
|
20240322,164300,35331756935,1569,1569,1569,1569,0
|
|
20240322,164200,35331756935,1569,1569,1569,1569,0
|
|
20240322,164100,35331756935,1569,1569,1569,1569,0
|
|
20240322,164000,35331756935,1569,1569,1569,1569,0
|
|
20240322,163900,35331756935,1569,1569,1569,1569,0
|
|
20240322,163800,35331756935,1569,1569,1569,1569,0
|
|
20240322,163700,35331756935,1569,1569,1569,1569,0
|
|
20240322,163600,35331756935,1569,1569,1569,1569,0
|
|
20240322,163500,35331756935,1569,1569,1569,1569,0
|
|
20240322,163400,35331756935,1569,1569,1569,1569,0
|
|
20240322,163300,35331756935,1569,1569,1569,1569,83191
|
|
20240322,163200,35331756935,1569,1569,1569,1569,0
|
|
20240322,163100,35331756935,1569,1569,1569,1569,0
|
|
20240322,163000,35331756935,1569,1569,1569,1569,0
|
|
20240322,162900,35331756935,1569,1569,1569,1569,0
|
|
20240322,162800,35331756935,1569,1569,1569,1569,0
|
|
20240322,162700,35331756935,1569,1569,1569,1569,0
|
|
20240322,162600,35331756935,1569,1569,1569,1569,0
|
|
20240322,162500,35331756935,1569,1569,1569,1569,0
|
|
20240322,162400,35331756935,1569,1569,1569,1569,0
|
|
20240322,162300,35331756935,1569,1569,1569,1569,0
|
|
20240322,162200,35331756935,1569,1569,1569,1569,0
|
|
20240322,162100,35331756935,1569,1569,1569,1569,0
|
|
20240322,162000,35331756935,1569,1569,1569,1569,0
|
|
20240322,161900,35331756935,1569,1569,1569,1569,0
|
|
20240322,161800,35331756935,1569,1569,1569,1569,0
|
|
20240322,161700,35331756935,1569,1569,1569,1569,0
|
|
20240322,161600,35331756935,1569,1569,1569,1569,0
|
|
20240322,161500,35331756935,1569,1569,1569,1569,0
|
|
20240322,161400,35331756935,1569,1569,1569,1569,0
|
|
20240322,161300,35331756935,1569,1569,1569,1569,0
|
|
20240322,161200,35331756935,1569,1569,1569,1569,0
|
|
20240322,161100,35331756935,1569,1569,1569,1569,0
|
|
20240322,161000,35331756935,1569,1569,1569,1569,0
|
|
20240322,160900,35331756935,1569,1569,1569,1569,0
|
|
20240322,160800,35331756935,1569,1569,1569,1569,0
|
|
20240322,160700,35331756935,1569,1569,1569,1569,0
|
|
20240322,160600,35331756935,1569,1569,1569,1569,0
|
|
20240322,160500,35331756935,1569,1569,1569,1569,0
|
|
20240322,160400,35331756935,1569,1569,1569,1569,0
|
|
20240322,160300,35331756935,1569,1569,1569,1569,83191
|
|
20240322,160200,35331756935,1569,1569,1569,1569,0
|
|
20240322,160100,35331756935,1569,1569,1569,1569,0
|
|
20240322,160000,35331756935,1569,1569,1569,1569,0
|
|
20240322,155900,35331756935,1569,1569,1569,1569,0
|
|
20240322,155800,35331756935,1569,1569,1569,1569,0
|
|
20240322,155700,35331756935,1569,1569,1569,1569,0
|
|
20240322,155600,35331756935,1569,1569,1569,1569,0
|
|
20240322,155500,35331756935,1569,1569,1569,1569,0
|
|
20240322,155400,35331756935,1569,1569,1569,1569,0
|
|
20240322,155300,35331756935,1569,1569,1569,1569,0
|
|
20240322,155200,35331756935,1569,1569,1569,1569,0
|
|
20240322,155100,35331756935,1569,1569,1569,1569,0
|
|
20240322,155000,35331756935,1569,1569,1569,1569,0
|
|
20240322,154900,35331756935,1569,1569,1569,1569,0
|
|
20240322,154800,35331756935,1569,1569,1569,1569,0
|
|
20240322,154700,35331756935,1569,1569,1569,1569,0
|
|
20240322,154600,35331756935,1569,1569,1569,1569,0
|
|
20240322,154500,35331756935,1569,1569,1569,1569,0
|
|
20240322,154400,35331756935,1569,1569,1569,1569,0
|
|
20240322,154300,35331756935,1569,1569,1569,1569,0
|
|
20240322,154200,35331756935,1569,1569,1569,1569,0
|
|
20240322,154100,35331756935,1569,1569,1569,1569,0
|
|
20240322,154000,35331756935,1569,1569,1569,1569,0
|
|
20240322,153900,35331756935,1569,1569,1569,1569,0
|
|
20240322,153800,35331756935,1569,1569,1569,1569,0
|
|
20240322,153700,35331756935,1569,1569,1569,1569,0
|
|
20240322,153600,35331756935,1569,1569,1569,1569,0
|
|
20240322,153500,35331756935,1569,1569,1569,1569,0
|
|
20240322,153400,35331756935,1569,1569,1569,1569,0
|
|
20240322,153300,35331756935,1569,1569,1569,1569,83191
|
|
20240322,153200,35331756935,1569,1569,1569,1569,0
|
|
20240322,153100,35331756935,1569,1569,1569,1569,0
|
|
20240322,153000,35331756935,1569,1569,1569,1569,83191
|
|
20240322,152900,35201230256,1570,1570,1570,1570,0
|
|
20240322,152800,35201230256,1570,1570,1570,1570,0
|
|
20240322,152700,35201230256,1570,1570,1570,1570,0
|
|
20240322,152600,35201230256,1570,1570,1570,1570,0
|
|
20240322,152500,35201230256,1570,1570,1570,1570,0
|
|
20240322,152400,35201230256,1570,1570,1570,1570,0
|
|
20240322,152300,35201230256,1570,1570,1570,1570,0
|
|
20240322,152200,35201230256,1570,1570,1570,1570,0
|
|
20240322,152100,35201230256,1570,1570,1570,1570,0
|
|
20240322,152000,35201230256,1570,1570,1570,1570,0
|
|
20240322,151900,35201230256,1570,1570,1571,1562,36620
|
|
20240322,151800,35143845796,1570,1564,1571,1560,19139
|
|
20240322,151700,35113900573,1564,1565,1567,1561,5069
|
|
20240322,151600,35105969330,1565,1571,1571,1561,5619
|
|
20240322,151500,35097155405,1571,1572,1573,1560,20727
|
|
20240322,151400,35064668907,1572,1570,1572,1566,10944
|
|
20240322,151300,35047492740,1570,1571,1571,1567,4484
|
|
20240322,151200,35040452267,1571,1578,1580,1571,13448
|
|
20240322,151100,35019264080,1578,1586,1586,1578,6047
|
|
20240322,151000,35009685697,1585,1573,1590,1572,34618
|
|
20240322,150900,34954868129,1572,1562,1572,1562,22638
|
|
20240322,150800,34919432075,1561,1560,1564,1560,14198
|
|
20240322,150700,34897255089,1559,1559,1562,1559,10394
|
|
20240322,150600,34881035847,1559,1553,1560,1551,13705
|
|
20240322,150500,34859736190,1553,1550,1553,1546,8597
|
|
20240322,150400,34846406016,1550,1547,1550,1545,20380
|
|
20240322,150300,34814875845,1547,1554,1557,1547,57286
|
|
20240322,150200,34726031206,1554,1554,1558,1552,18775
|
|
20240322,150100,34696859352,1554,1559,1560,1554,12756
|
|
20240322,150000,34677005261,1559,1563,1563,1559,7105
|
|
20240322,145900,34665921687,1560,1563,1563,1560,7836
|
|
20240322,145800,34653686975,1563,1566,1566,1563,537
|
|
20240322,145700,34652847146,1562,1558,1562,1558,7012
|
|
20240322,145600,34641912705,1558,1556,1567,1556,13740
|
|
20240322,145500,34620462871,1555,1565,1565,1554,13735
|
|
20240322,145400,34599019619,1565,1564,1567,1562,18313
|
|
20240322,145300,34570393566,1564,1553,1570,1553,16071
|
|
20240322,145200,34545315611,1554,1552,1557,1551,6917
|
|
20240322,145100,34534573437,1553,1551,1557,1551,21428
|
|
20240322,145000,34501283622,1551,1565,1565,1551,25850
|
|
20240322,144900,34460993389,1565,1570,1570,1560,25013
|
|
20240322,144800,34421809973,1570,1572,1573,1568,17295
|
|
20240322,144700,34394651120,1572,1579,1579,1572,13692
|
|
20240322,144600,34373077357,1579,1587,1588,1579,20290
|
|
20240322,144500,34340966705,1588,1581,1588,1581,10144
|
|
20240322,144400,34324905549,1581,1585,1588,1581,4277
|
|
20240322,144300,34318135098,1590,1590,1590,1586,2468
|
|
20240322,144200,34314216373,1590,1585,1592,1582,7378
|
|
20240322,144100,34302533076,1585,1590,1592,1585,11147
|
|
20240322,144000,34284807975,1588,1586,1588,1583,12685
|
|
20240322,143900,34264693269,1586,1588,1588,1586,3796
|
|
20240322,143800,34258671343,1590,1591,1591,1584,5163
|
|
20240322,143700,34250472285,1592,1591,1592,1590,2974
|
|
20240322,143600,34245738304,1592,1584,1592,1583,12018
|
|
20240322,143500,34226647161,1584,1584,1585,1583,5176
|
|
20240322,143400,34218451438,1584,1588,1588,1583,23865
|
|
20240322,143300,34180606413,1588,1590,1590,1587,11693
|
|
20240322,143200,34162046492,1590,1590,1590,1588,1892
|
|
20240322,143100,34159039007,1590,1592,1592,1589,4810
|
|
20240322,143000,34151390456,1590,1590,1590,1587,12398
|
|
20240322,142900,34131678929,1590,1592,1592,1587,2015
|
|
20240322,142800,34128473562,1586,1594,1594,1586,6342
|
|
20240322,142700,34118401639,1589,1595,1595,1589,9138
|
|
20240322,142600,34103865805,1595,1597,1597,1595,2606
|
|
20240322,142500,34099705864,1597,1598,1598,1596,2509
|
|
20240322,142400,34095701349,1598,1599,1599,1595,6170
|
|
20240322,142300,34085847307,1597,1600,1600,1597,273
|
|
20240322,142200,34085411258,1600,1600,1600,1600,987
|
|
20240322,142100,34083832058,1600,1597,1600,1597,3458
|
|
20240322,142000,34078300461,1596,1592,1596,1591,3537
|
|
20240322,141900,34072670346,1592,1595,1595,1592,11418
|
|
20240322,141800,34054475864,1594,1597,1597,1593,13212
|
|
20240322,141700,34033389600,1598,1601,1601,1597,21654
|
|
20240322,141600,33998761047,1601,1602,1603,1600,7466
|
|
20240322,141500,33986805054,1602,1603,1603,1602,9333
|
|
20240322,141400,33971850642,1603,1605,1605,1602,8569
|
|
20240322,141300,33958112571,1603,1605,1605,1603,9545
|
|
20240322,141200,33942807670,1605,1603,1605,1603,2995
|
|
20240322,141100,33938006240,1603,1604,1609,1600,16167
|
|
20240322,141000,33912085396,1604,1606,1609,1604,15324
|
|
20240322,140900,33887453236,1608,1606,1610,1605,26117
|
|
20240322,140800,33845464216,1606,1604,1606,1603,26650
|
|
20240322,140700,33802700916,1603,1600,1605,1597,17282
|
|
20240322,140600,33775007446,1596,1596,1601,1596,16161
|
|
20240322,140500,33749178937,1596,1591,1596,1589,6985
|
|
20240322,140400,33738066880,1591,1595,1597,1590,20336
|
|
20240322,140300,33705653210,1597,1594,1604,1594,49872
|
|
20240322,140200,33625873736,1595,1589,1595,1589,10030
|
|
20240322,140100,33609909386,1589,1588,1591,1586,7460
|
|
20240322,140000,33598060489,1589,1590,1593,1587,9244
|
|
20240322,135900,33583366275,1589,1581,1589,1581,17802
|
|
20240322,135800,33555137351,1581,1581,1582,1580,13251
|
|
20240322,135700,33534187322,1581,1573,1581,1572,18265
|
|
20240322,135600,33505387321,1573,1577,1577,1571,24289
|
|
20240322,135500,33467161939,1577,1589,1589,1577,28608
|
|
20240322,135400,33421870368,1590,1591,1592,1590,13558
|
|
20240322,135300,33400308247,1592,1593,1593,1591,7911
|
|
20240322,135200,33387719976,1593,1597,1597,1593,11927
|
|
20240322,135100,33368693611,1596,1595,1596,1590,10725
|
|
20240322,135000,33351620075,1595,1594,1597,1590,24919
|
|
20240322,134900,33311938110,1595,1598,1598,1594,24366
|
|
20240322,134800,33273085091,1598,1597,1599,1595,8711
|
|
20240322,134700,33259172981,1595,1598,1598,1593,3401
|
|
20240322,134600,33253745401,1598,1600,1600,1591,13902
|
|
20240322,134500,33231591525,1598,1595,1599,1592,9094
|
|
20240322,134400,33217100828,1595,1601,1602,1592,25089
|
|
20240322,134300,33177023525,1601,1603,1603,1601,12181
|
|
20240322,134200,33157506614,1604,1605,1607,1604,17764
|
|
20240322,134100,33128994251,1605,1606,1606,1604,26697
|
|
20240322,134000,33086143521,1606,1605,1607,1603,29729
|
|
20240322,133900,33038421437,1605,1600,1607,1600,15106
|
|
20240322,133800,33014212499,1603,1605,1608,1600,28059
|
|
20240322,133700,32969215283,1605,1601,1609,1600,16372
|
|
20240322,133600,32942936522,1601,1598,1607,1595,62444
|
|
20240322,133500,32842797077,1597,1581,1597,1581,26938
|
|
20240322,133400,32799966906,1581,1582,1584,1581,6380
|
|
20240322,133300,32789879960,1585,1584,1585,1580,10764
|
|
20240322,133200,32772834131,1585,1587,1588,1584,1062
|
|
20240322,133100,32771150825,1583,1591,1591,1583,16871
|
|
20240322,133000,32744365168,1591,1589,1593,1585,6800
|
|
20240322,132900,32733563218,1588,1589,1589,1584,4142
|
|
20240322,132800,32726989498,1581,1579,1590,1579,28972
|
|
20240322,132700,32681159297,1579,1579,1579,1578,8432
|
|
20240322,132600,32667847043,1578,1578,1579,1577,6129
|
|
20240322,132500,32658174213,1579,1574,1579,1574,7818
|
|
20240322,132400,32645866893,1575,1577,1578,1574,45412
|
|
20240322,132300,32574362154,1576,1579,1579,1576,4318
|
|
20240322,132200,32567555856,1580,1580,1580,1575,6354
|
|
20240322,132100,32557529512,1579,1576,1581,1573,32554
|
|
20240322,132000,32506137273,1576,1564,1576,1562,39997
|
|
20240322,131900,32443426789,1564,1564,1566,1561,17562
|
|
20240322,131800,32415961017,1566,1563,1568,1560,15047
|
|
20240322,131700,32392427832,1563,1570,1570,1555,69129
|
|
20240322,131600,32284583094,1569,1574,1574,1569,25333
|
|
20240322,131500,32244775360,1573,1574,1579,1570,22796
|
|
20240322,131400,32208929492,1570,1585,1586,1570,36199
|
|
20240322,131300,32151852561,1588,1589,1589,1585,25317
|
|
20240322,131200,32111697991,1588,1586,1589,1585,9716
|
|
20240322,131100,32096280337,1586,1593,1595,1586,43011
|
|
20240322,131000,32027908057,1595,1596,1596,1593,8997
|
|
20240322,130900,32013564337,1596,1598,1600,1595,9381
|
|
20240322,130800,31998586462,1599,1598,1602,1598,6239
|
|
20240322,130700,31988615746,1598,1603,1603,1598,16251
|
|
20240322,130600,31962629356,1603,1603,1603,1602,698
|
|
20240322,130500,31961510622,1604,1604,1604,1599,17861
|
|
20240322,130400,31932877395,1604,1601,1604,1598,17435
|
|
20240322,130300,31904960879,1598,1602,1602,1598,4442
|
|
20240322,130200,31897849917,1601,1594,1601,1593,12796
|
|
20240322,130100,31877442815,1594,1596,1597,1594,11688
|
|
20240322,130000,31858799660,1595,1597,1597,1595,6050
|
|
20240322,125900,31849146187,1597,1597,1598,1595,9432
|
|
20240322,125800,31834087522,1597,1598,1600,1597,4516
|
|
20240322,125700,31826871281,1599,1602,1602,1596,7030
|
|
20240322,125600,31815642572,1602,1602,1603,1599,24926
|
|
20240322,125500,31775745683,1602,1604,1604,1602,8675
|
|
20240322,125400,31761843622,1602,1600,1605,1600,24088
|
|
20240322,125300,31723262301,1601,1599,1602,1596,20333
|
|
20240322,125200,31690751813,1599,1594,1600,1592,27859
|
|
20240322,125100,31646330192,1594,1595,1596,1593,14936
|
|
20240322,125000,31622516695,1596,1597,1597,1595,8425
|
|
20240322,124900,31609075366,1597,1597,1597,1595,26841
|
|
20240322,124800,31566248144,1597,1605,1605,1596,38239
|
|
20240322,124700,31505086997,1605,1602,1605,1600,13605
|
|
20240322,124600,31483283237,1602,1601,1602,1599,41320
|
|
20240322,124500,31417172454,1601,1602,1603,1600,17677
|
|
20240322,124400,31388859306,1603,1605,1605,1601,23871
|
|
20240322,124300,31350582602,1604,1597,1604,1596,36815
|
|
20240322,124200,31291752895,1600,1606,1607,1597,49613
|
|
20240322,124100,31212312052,1606,1608,1608,1606,9824
|
|
20240322,124000,31196523143,1607,1611,1614,1607,37432
|
|
20240322,123900,31136227396,1610,1614,1617,1610,9225
|
|
20240322,123800,31121364970,1617,1608,1619,1607,57655
|
|
20240322,123700,31028313768,1607,1615,1615,1606,19662
|
|
20240322,123600,30996650908,1616,1620,1621,1614,22572
|
|
20240322,123500,30960118333,1620,1630,1633,1620,34248
|
|
20240322,123400,30904422479,1630,1635,1637,1629,24092
|
|
20240322,123300,30865082391,1637,1640,1643,1631,45310
|
|
20240322,123200,30790804281,1643,1619,1645,1618,79152
|
|
20240322,123100,30661516540,1618,1603,1624,1603,46244
|
|
20240322,123000,30586696438,1601,1600,1604,1597,57529
|
|
20240322,122900,30494689278,1600,1609,1609,1599,95919
|
|
20240322,122800,30341091516,1609,1617,1620,1607,61507
|
|
20240322,122700,30241786412,1620,1627,1627,1617,35425
|
|
20240322,122600,30184348899,1630,1627,1630,1625,25607
|
|
20240322,122500,30142682581,1628,1634,1634,1626,37620
|
|
20240322,122400,30081370490,1633,1633,1634,1632,19556
|
|
20240322,122300,30049445662,1632,1630,1635,1629,19747
|
|
20240322,122200,30017237481,1629,1633,1637,1621,23569
|
|
20240322,122100,29978866939,1623,1642,1642,1621,59267
|
|
20240322,122000,29882088498,1641,1644,1644,1640,33496
|
|
20240322,121900,29827100503,1643,1647,1648,1643,15965
|
|
20240322,121800,29800822002,1646,1647,1648,1643,34211
|
|
20240322,121700,29744538505,1646,1638,1650,1638,20276
|
|
20240322,121600,29711199995,1638,1644,1646,1637,34122
|
|
20240322,121500,29655216160,1644,1650,1650,1639,7369
|
|
20240322,121400,29643111684,1650,1644,1656,1640,67327
|
|
20240322,121300,29531929873,1644,1638,1644,1631,61138
|
|
20240322,121200,29431931901,1637,1644,1646,1635,23503
|
|
20240322,121100,29393402502,1640,1651,1651,1640,37119
|
|
20240322,121000,29332330918,1649,1650,1652,1648,26534
|
|
20240322,120900,29288557049,1648,1649,1650,1648,14388
|
|
20240322,120800,29264835569,1650,1649,1650,1648,20977
|
|
20240322,120700,29230257266,1650,1651,1652,1648,94182
|
|
20240322,120600,29074918154,1650,1649,1654,1648,57375
|
|
20240322,120500,28980213260,1649,1642,1649,1641,36085
|
|
20240322,120400,28920861176,1643,1635,1648,1635,37248
|
|
20240322,120300,28859702126,1635,1643,1643,1631,43829
|
|
20240322,120200,28787826909,1641,1638,1644,1638,33347
|
|
20240322,120100,28733082661,1640,1618,1640,1615,49928
|
|
20240322,120000,28651979203,1618,1630,1631,1618,38414
|
|
20240322,115900,28589583156,1630,1632,1633,1630,48255
|
|
20240322,115800,28510875249,1634,1631,1635,1631,21717
|
|
20240322,115700,28475424763,1631,1633,1637,1630,31128
|
|
20240322,115600,28424635301,1633,1643,1646,1629,71971
|
|
20240322,115500,28306792092,1643,1642,1649,1640,52448
|
|
20240322,115400,28220623512,1642,1651,1654,1642,41423
|
|
20240322,115300,28152397310,1651,1641,1655,1640,37467
|
|
20240322,115200,28090780418,1641,1643,1645,1641,35814
|
|
20240322,115100,28031990948,1641,1649,1649,1640,81802
|
|
20240322,115000,27897586713,1647,1650,1657,1645,96935
|
|
20240322,114900,27737473322,1651,1653,1655,1650,120164
|
|
20240322,114800,27538980248,1652,1641,1656,1640,113000
|
|
20240322,114700,27352478384,1640,1632,1641,1632,121598
|
|
20240322,114600,27153444244,1632,1620,1634,1617,83141
|
|
20240322,114500,27018403842,1619,1606,1621,1604,100402
|
|
20240322,114400,26856530998,1606,1618,1620,1603,132953
|
|
20240322,114300,26642440019,1620,1624,1625,1611,144181
|
|
20240322,114200,26409245078,1622,1621,1629,1616,154862
|
|
20240322,114100,26158193192,1616,1643,1644,1615,180334
|
|
20240322,114000,25863957238,1642,1644,1645,1640,78319
|
|
20240322,113900,25735320341,1642,1651,1651,1641,141273
|
|
20240322,113800,25502860451,1650,1662,1665,1650,125678
|
|
20240322,113700,25294589101,1663,1666,1670,1662,113232
|
|
20240322,113600,25105910779,1665,1665,1671,1664,63886
|
|
20240322,113500,24999391585,1665,1661,1677,1657,89419
|
|
20240322,113400,24850332371,1661,1682,1683,1655,162316
|
|
20240322,113300,24579625877,1682,1687,1695,1682,223031
|
|
20240322,113200,24203079564,1687,1669,1689,1669,224131
|
|
20240322,113100,23827008467,1670,1666,1670,1661,183373
|
|
20240322,113000,23521540134,1666,1642,1667,1639,157847
|
|
20240322,112900,23260077059,1639,1643,1643,1633,121289
|
|
20240322,112800,23061360377,1642,1637,1643,1633,184421
|
|
20240322,112700,22759468999,1637,1650,1652,1633,198722
|
|
20240322,112600,22433142245,1645,1656,1665,1642,267758
|
|
20240322,112500,21990404328,1658,1693,1693,1654,207874
|
|
20240322,112400,21643189209,1694,1687,1709,1682,255398
|
|
20240322,112300,21210621434,1684,1709,1711,1678,229294
|
|
20240322,112200,20821902897,1708,1706,1719,1704,135653
|
|
20240322,112100,20589893523,1706,1720,1721,1698,411715
|
|
20240322,112000,19886860845,1720,1731,1734,1717,257378
|
|
20240322,111900,19442740840,1733,1719,1735,1715,303645
|
|
20240322,111800,18918754820,1719,1724,1731,1717,388691
|
|
20240322,111700,18248288208,1727,1727,1734,1709,483292
|
|
20240322,111600,17416692727,1727,1693,1742,1690,1082455
|
|
20240322,111500,15553420008,1693,1690,1697,1680,684893
|
|
20240322,111400,14396942113,1693,1689,1695,1682,295201
|
|
20240322,111300,13898247856,1665,1665,1665,1665,0
|
|
20240322,111200,13898247856,1665,1649,1665,1645,302425
|
|
20240322,111100,13397257253,1649,1637,1650,1635,138959
|
|
20240322,111000,13168725151,1638,1645,1648,1633,167898
|
|
20240322,110900,12893189951,1644,1635,1655,1631,375510
|
|
20240322,110800,12275670288,1636,1630,1636,1625,101501
|
|
20240322,110700,12110381972,1628,1637,1640,1623,149817
|
|
20240322,110600,11865953592,1638,1642,1643,1635,171009
|
|
20240322,110500,11585567937,1642,1630,1643,1621,177277
|
|
20240322,110400,11296147731,1630,1645,1647,1616,344110
|
|
20240322,110300,10732555338,1645,1621,1650,1617,502273
|
|
20240322,110200,9910642309,1621,1614,1621,1611,142240
|
|
20240322,110100,9680814019,1615,1615,1615,1606,123067
|
|
20240322,110000,9482383309,1613,1599,1615,1598,162613
|
|
20240322,105900,9220972621,1599,1610,1610,1595,190035
|
|
20240322,105800,8916688338,1610,1608,1615,1595,203716
|
|
20240322,105700,8588984407,1598,1593,1615,1592,268266
|
|
20240322,105600,8158488886,1593,1590,1604,1589,217613
|
|
20240322,105500,7810689743,1590,1597,1600,1589,195287
|
|
20240322,105400,7499255600,1599,1598,1604,1595,180938
|
|
20240322,105300,7209899803,1604,1596,1608,1592,315661
|
|
20240322,105200,6704071782,1596,1600,1601,1589,250474
|
|
20240322,105100,6304438296,1600,1587,1600,1585,485295
|
|
20240322,105000,5530080181,1587,1572,1593,1569,401685
|
|
20240322,104900,4894665553,1572,1542,1575,1540,219773
|
|
20240322,104800,4552522370,1542,1530,1542,1517,68842
|
|
20240322,104700,4447411704,1530,1535,1537,1527,52372
|
|
20240322,104600,4367184077,1536,1548,1551,1536,61457
|
|
20240322,104500,4272478648,1551,1543,1555,1541,217733
|
|
20240322,104400,3935083699,1543,1533,1544,1526,54696
|
|
20240322,104300,3851105878,1533,1536,1541,1533,34324
|
|
20240322,104200,3798345681,1536,1535,1541,1530,38879
|
|
20240322,104100,3738619428,1535,1527,1546,1527,137688
|
|
20240322,104000,3526784749,1527,1536,1543,1527,89744
|
|
20240322,103900,3388822222,1538,1515,1544,1515,131590
|
|
20240322,103800,3187002669,1522,1488,1522,1488,95015
|
|
20240322,103700,3044026949,1488,1490,1490,1488,2166
|
|
20240322,103600,3040802392,1490,1481,1490,1481,14161
|
|
20240322,103500,3019733596,1481,1481,1482,1481,2374
|
|
20240322,103400,3016216189,1482,1482,1482,1476,1397
|
|
20240322,103300,3014150016,1482,1482,1482,1476,12969
|
|
20240322,103200,2994968524,1482,1483,1484,1482,2821
|
|
20240322,103100,2990785078,1484,1482,1484,1482,553
|
|
20240322,103000,2989965432,1484,1484,1486,1484,2988
|
|
20240322,102900,2985529166,1486,1483,1486,1482,115
|
|
20240322,102800,2985358364,1486,1485,1486,1482,41487
|
|
20240322,102700,2923750402,1485,1485,1491,1482,11521
|
|
20240322,102600,2906637902,1482,1487,1487,1482,7527
|
|
20240322,102500,2895456548,1487,1492,1493,1485,25571
|
|
20240322,102400,2857355541,1492,1494,1494,1485,7392
|
|
20240322,102300,2846323032,1494,1490,1499,1490,34687
|
|
20240322,102200,2794429865,1490,1462,1494,1462,33610
|
|
20240322,102100,2744718950,1462,1462,1462,1461,1237
|
|
20240322,102000,2742910607,1462,1466,1466,1462,2236
|
|
20240322,101900,2739641269,1466,1462,1467,1460,10093
|
|
20240322,101800,2724888053,1467,1463,1467,1461,4426
|
|
20240322,101700,2718414452,1465,1462,1465,1461,15423
|
|
20240322,101600,2695865353,1463,1460,1463,1460,4216
|
|
20240322,101500,2689703276,1460,1457,1463,1457,727
|
|
20240322,101400,2688643299,1457,1458,1469,1453,13600
|
|
20240322,101300,2668816315,1458,1473,1474,1432,171618
|
|
20240322,101200,2419358448,1473,1474,1474,1473,312
|
|
20240322,101100,2418898760,1474,1474,1476,1472,2068
|
|
20240322,101000,2415850664,1474,1473,1476,1471,3864
|
|
20240322,100900,2410157766,1472,1479,1479,1471,22131
|
|
20240322,100800,2377528097,1480,1483,1483,1480,5036
|
|
20240322,100700,2370069364,1483,1488,1488,1479,13381
|
|
20240322,100600,2350263810,1488,1483,1489,1483,8927
|
|
20240322,100500,2337010490,1489,1492,1492,1481,11574
|
|
20240322,100400,2319784133,1492,1489,1492,1486,23411
|
|
20240322,100300,2284915507,1487,1489,1489,1487,5050
|
|
20240322,100200,2277396939,1489,1485,1496,1485,12837
|
|
20240322,100100,2258268474,1480,1479,1481,1476,15221
|
|
20240322,100000,2235745728,1479,1479,1479,1476,617
|
|
20240322,095900,2234833800,1479,1474,1480,1474,2167
|
|
20240322,095800,2231632742,1473,1479,1480,1473,18653
|
|
20240322,095700,2204102009,1478,1483,1486,1477,17200
|
|
20240322,095600,2178647088,1482,1485,1499,1482,13918
|
|
20240322,095500,2157900043,1485,1483,1485,1481,7709
|
|
20240322,095400,2146466565,1484,1487,1489,1484,3301
|
|
20240322,095300,2141560694,1487,1488,1488,1483,5784
|
|
20240322,095200,2132965771,1489,1493,1493,1483,11270
|
|
20240322,095100,2116223756,1493,1494,1498,1493,7415
|
|
20240322,095000,2105140415,1495,1499,1499,1494,4049
|
|
20240322,094900,2099088741,1494,1501,1502,1492,9766
|
|
20240322,094800,2084452861,1501,1494,1505,1489,42008
|
|
20240322,094700,2021502349,1498,1488,1498,1488,24109
|
|
20240322,094600,1985509470,1488,1490,1490,1486,3062
|
|
20240322,094500,1980955036,1490,1489,1495,1486,5778
|
|
20240322,094400,1972345878,1489,1489,1489,1487,8535
|
|
20240322,094300,1959637505,1489,1489,1490,1488,8184
|
|
20240322,094200,1947452586,1489,1495,1495,1489,21065
|
|
20240322,094100,1915997848,1495,1492,1496,1491,6294
|
|
20240322,094000,1906595139,1492,1490,1492,1490,3124
|
|
20240322,093900,1901938431,1491,1507,1508,1486,31276
|
|
20240322,093800,1855055695,1508,1495,1508,1494,49595
|
|
20240322,093700,1780556731,1492,1478,1492,1478,83774
|
|
20240322,093600,1656404329,1479,1476,1479,1475,21308
|
|
20240322,093500,1624938825,1476,1473,1478,1473,2530
|
|
20240322,093400,1621203946,1472,1479,1479,1472,6931
|
|
20240322,093300,1610971613,1479,1471,1480,1468,5370
|
|
20240322,093200,1603047315,1468,1470,1472,1461,45625
|
|
20240322,093100,1536314389,1470,1473,1473,1468,21852
|
|
20240322,093000,1504188368,1473,1479,1479,1473,3286
|
|
20240322,092900,1499339476,1480,1486,1487,1480,12010
|
|
20240322,092800,1481499532,1491,1495,1495,1486,13278
|
|
20240322,092700,1461716062,1496,1496,1496,1491,1578
|
|
20240322,092600,1459359831,1493,1492,1498,1492,11941
|
|
20240322,092500,1441511499,1492,1494,1496,1492,6598
|
|
20240322,092400,1431651903,1492,1490,1494,1487,11624
|
|
20240322,092300,1414322639,1490,1484,1493,1483,15175
|
|
20240322,092200,1391734983,1483,1469,1485,1464,34181
|
|
20240322,092100,1341198780,1471,1461,1473,1461,23836
|
|
20240322,092000,1306239996,1466,1461,1471,1459,35122
|
|
20240322,091900,1254854218,1460,1463,1465,1460,17940
|
|
20240322,091800,1228616376,1465,1461,1465,1461,12863
|
|
20240322,091700,1209810722,1461,1464,1471,1461,44497
|
|
20240322,091600,1144630215,1466,1473,1473,1465,40581
|
|
20240322,091500,1084954992,1474,1479,1481,1473,44709
|
|
20240322,091400,1018918135,1479,1481,1482,1479,10691
|
|
20240322,091300,1003097037,1482,1483,1485,1480,9886
|
|
20240322,091200,988444948,1483,1487,1487,1478,57970
|
|
20240322,091100,902581674,1486,1488,1492,1486,31625
|
|
20240322,091000,855506805,1489,1486,1490,1486,12732
|
|
20240322,090900,836561414,1486,1490,1494,1483,30528
|
|
20240322,090800,791155800,1490,1478,1490,1477,49814
|
|
20240322,090700,717230700,1478,1486,1487,1475,93071
|
|
20240322,090600,579342005,1486,1494,1494,1486,36903
|
|
20240322,090500,524371595,1493,1493,1495,1492,33819
|
|
20240322,090400,473879961,1492,1500,1500,1491,58836
|
|
20240322,090300,385904709,1500,1494,1510,1494,48895
|
|
20240322,090200,312539104,1497,1525,1525,1495,86063
|
|
20240322,090100,182502664,1522,1522,1530,1512,26928
|
|
20240322,090000,141528443,1526,1514,1530,1510,93470
|