636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,193300,8662200339,1533,1533,1533,1533,47886
|
|
20240325,193200,8662200339,1533,1533,1533,1533,0
|
|
20240325,193100,8662200339,1533,1533,1533,1533,0
|
|
20240325,193000,8662200339,1533,1533,1533,1533,0
|
|
20240325,192900,8662200339,1533,1533,1533,1533,0
|
|
20240325,192800,8662200339,1533,1533,1533,1533,0
|
|
20240325,192700,8662200339,1533,1533,1533,1533,0
|
|
20240325,192600,8662200339,1533,1533,1533,1533,0
|
|
20240325,192500,8662200339,1533,1533,1533,1533,0
|
|
20240325,192400,8662200339,1533,1533,1533,1533,0
|
|
20240325,192300,8662200339,1533,1533,1533,1533,0
|
|
20240325,192200,8662200339,1533,1533,1533,1533,0
|
|
20240325,192100,8662200339,1533,1533,1533,1533,0
|
|
20240325,192000,8662200339,1533,1533,1533,1533,0
|
|
20240325,191900,8662200339,1533,1533,1533,1533,0
|
|
20240325,191800,8662200339,1533,1533,1533,1533,0
|
|
20240325,191700,8662200339,1533,1533,1533,1533,0
|
|
20240325,191600,8662200339,1533,1533,1533,1533,0
|
|
20240325,191500,8662200339,1533,1533,1533,1533,0
|
|
20240325,191400,8662200339,1533,1533,1533,1533,0
|
|
20240325,191300,8662200339,1533,1533,1533,1533,0
|
|
20240325,191200,8662200339,1533,1533,1533,1533,0
|
|
20240325,191100,8662200339,1533,1533,1533,1533,0
|
|
20240325,191000,8662200339,1533,1533,1533,1533,0
|
|
20240325,190900,8662200339,1533,1533,1533,1533,0
|
|
20240325,190800,8662200339,1533,1533,1533,1533,0
|
|
20240325,190700,8662200339,1533,1533,1533,1533,0
|
|
20240325,190600,8662200339,1533,1533,1533,1533,0
|
|
20240325,190500,8662200339,1533,1533,1533,1533,0
|
|
20240325,190400,8662200339,1533,1533,1533,1533,0
|
|
20240325,190300,8662200339,1533,1533,1533,1533,47886
|
|
20240325,190200,8662200339,1533,1533,1533,1533,0
|
|
20240325,190100,8662200339,1533,1533,1533,1533,0
|
|
20240325,190000,8662200339,1533,1533,1533,1533,0
|
|
20240325,185900,8662200339,1533,1533,1533,1533,0
|
|
20240325,185800,8662200339,1533,1533,1533,1533,0
|
|
20240325,185700,8662200339,1533,1533,1533,1533,0
|
|
20240325,185600,8662200339,1533,1533,1533,1533,0
|
|
20240325,185500,8662200339,1533,1533,1533,1533,0
|
|
20240325,185400,8662200339,1533,1533,1533,1533,0
|
|
20240325,185300,8662200339,1533,1533,1533,1533,0
|
|
20240325,185200,8662200339,1533,1533,1533,1533,0
|
|
20240325,185100,8662200339,1533,1533,1533,1533,0
|
|
20240325,185000,8662200339,1533,1533,1533,1533,0
|
|
20240325,184900,8662200339,1533,1533,1533,1533,0
|
|
20240325,184800,8662200339,1533,1533,1533,1533,0
|
|
20240325,184700,8662200339,1533,1533,1533,1533,0
|
|
20240325,184600,8662200339,1533,1533,1533,1533,0
|
|
20240325,184500,8662200339,1533,1533,1533,1533,0
|
|
20240325,184400,8662200339,1533,1533,1533,1533,0
|
|
20240325,184300,8662200339,1533,1533,1533,1533,0
|
|
20240325,184200,8662200339,1533,1533,1533,1533,0
|
|
20240325,184100,8662200339,1533,1533,1533,1533,0
|
|
20240325,184000,8662200339,1533,1533,1533,1533,0
|
|
20240325,183900,8662200339,1533,1533,1533,1533,0
|
|
20240325,183800,8662200339,1533,1533,1533,1533,0
|
|
20240325,183700,8662200339,1533,1533,1533,1533,0
|
|
20240325,183600,8662200339,1533,1533,1533,1533,0
|
|
20240325,183500,8662200339,1533,1533,1533,1533,0
|
|
20240325,183400,8662200339,1533,1533,1533,1533,0
|
|
20240325,183300,8662200339,1533,1533,1533,1533,47886
|
|
20240325,183200,8662200339,1533,1533,1533,1533,0
|
|
20240325,183100,8662200339,1533,1533,1533,1533,0
|
|
20240325,183000,8662200339,1533,1533,1533,1533,0
|
|
20240325,182900,8662200339,1533,1533,1533,1533,0
|
|
20240325,182800,8662200339,1533,1533,1533,1533,0
|
|
20240325,182700,8662200339,1533,1533,1533,1533,0
|
|
20240325,182600,8662200339,1533,1533,1533,1533,0
|
|
20240325,182500,8662200339,1533,1533,1533,1533,0
|
|
20240325,182400,8662200339,1533,1533,1533,1533,0
|
|
20240325,182300,8662200339,1533,1533,1533,1533,0
|
|
20240325,182200,8662200339,1533,1533,1533,1533,0
|
|
20240325,182100,8662200339,1533,1533,1533,1533,0
|
|
20240325,182000,8662200339,1533,1533,1533,1533,0
|
|
20240325,181900,8662200339,1533,1533,1533,1533,0
|
|
20240325,181800,8662200339,1533,1533,1533,1533,0
|
|
20240325,181700,8662200339,1533,1533,1533,1533,0
|
|
20240325,181600,8662200339,1533,1533,1533,1533,0
|
|
20240325,181500,8662200339,1533,1533,1533,1533,0
|
|
20240325,181400,8662200339,1533,1533,1533,1533,0
|
|
20240325,181300,8662200339,1533,1533,1533,1533,0
|
|
20240325,181200,8662200339,1533,1533,1533,1533,0
|
|
20240325,181100,8662200339,1533,1533,1533,1533,0
|
|
20240325,181000,8662200339,1533,1533,1533,1533,0
|
|
20240325,180900,8662200339,1533,1533,1533,1533,0
|
|
20240325,180800,8662200339,1533,1533,1533,1533,0
|
|
20240325,180700,8662200339,1533,1533,1533,1533,0
|
|
20240325,180600,8662200339,1533,1533,1533,1533,0
|
|
20240325,180500,8662200339,1533,1533,1533,1533,0
|
|
20240325,180400,8662200339,1533,1533,1533,1533,0
|
|
20240325,180300,8662200339,1533,1533,1533,1533,47886
|
|
20240325,180200,8662200339,1533,1533,1533,1533,0
|
|
20240325,180100,8662200339,1533,1533,1533,1533,0
|
|
20240325,180000,8662200339,1533,1533,1533,1533,0
|
|
20240325,175900,8662200339,1533,1533,1533,1533,0
|
|
20240325,175800,8662200339,1533,1533,1533,1533,0
|
|
20240325,175700,8662200339,1533,1533,1533,1533,0
|
|
20240325,175600,8662200339,1533,1533,1533,1533,0
|
|
20240325,175500,8662200339,1533,1533,1533,1533,0
|
|
20240325,175400,8662200339,1533,1533,1533,1533,0
|
|
20240325,175300,8662200339,1533,1533,1533,1533,0
|
|
20240325,175200,8662200339,1533,1533,1533,1533,0
|
|
20240325,175100,8662200339,1533,1533,1533,1533,0
|
|
20240325,175000,8662200339,1533,1533,1533,1533,0
|
|
20240325,174900,8662200339,1533,1533,1533,1533,0
|
|
20240325,174800,8662200339,1533,1533,1533,1533,0
|
|
20240325,174700,8662200339,1533,1533,1533,1533,0
|
|
20240325,174600,8662200339,1533,1533,1533,1533,0
|
|
20240325,174500,8662200339,1533,1533,1533,1533,0
|
|
20240325,174400,8662200339,1533,1533,1533,1533,0
|
|
20240325,174300,8662200339,1533,1533,1533,1533,0
|
|
20240325,174200,8662200339,1533,1533,1533,1533,0
|
|
20240325,174100,8662200339,1533,1533,1533,1533,0
|
|
20240325,174000,8662200339,1533,1533,1533,1533,0
|
|
20240325,173900,8662200339,1533,1533,1533,1533,0
|
|
20240325,173800,8662200339,1533,1533,1533,1533,0
|
|
20240325,173700,8662200339,1533,1533,1533,1533,0
|
|
20240325,173600,8662200339,1533,1533,1533,1533,0
|
|
20240325,173500,8662200339,1533,1533,1533,1533,0
|
|
20240325,173400,8662200339,1533,1533,1533,1533,0
|
|
20240325,173300,8662200339,1533,1533,1533,1533,47886
|
|
20240325,173200,8662200339,1533,1533,1533,1533,0
|
|
20240325,173100,8662200339,1533,1533,1533,1533,0
|
|
20240325,173000,8662200339,1533,1533,1533,1533,0
|
|
20240325,172900,8662200339,1533,1533,1533,1533,0
|
|
20240325,172800,8662200339,1533,1533,1533,1533,0
|
|
20240325,172700,8662200339,1533,1533,1533,1533,0
|
|
20240325,172600,8662200339,1533,1533,1533,1533,0
|
|
20240325,172500,8662200339,1533,1533,1533,1533,0
|
|
20240325,172400,8662200339,1533,1533,1533,1533,0
|
|
20240325,172300,8662200339,1533,1533,1533,1533,0
|
|
20240325,172200,8662200339,1533,1533,1533,1533,0
|
|
20240325,172100,8662200339,1533,1533,1533,1533,0
|
|
20240325,172000,8662200339,1533,1533,1533,1533,0
|
|
20240325,171900,8662200339,1533,1533,1533,1533,0
|
|
20240325,171800,8662200339,1533,1533,1533,1533,0
|
|
20240325,171700,8662200339,1533,1533,1533,1533,0
|
|
20240325,171600,8662200339,1533,1533,1533,1533,0
|
|
20240325,171500,8662200339,1533,1533,1533,1533,0
|
|
20240325,171400,8662200339,1533,1533,1533,1533,0
|
|
20240325,171300,8662200339,1533,1533,1533,1533,0
|
|
20240325,171200,8662200339,1533,1533,1533,1533,0
|
|
20240325,171100,8662200339,1533,1533,1533,1533,0
|
|
20240325,171000,8662200339,1533,1533,1533,1533,0
|
|
20240325,170900,8662200339,1533,1533,1533,1533,0
|
|
20240325,170800,8662200339,1533,1533,1533,1533,0
|
|
20240325,170700,8662200339,1533,1533,1533,1533,0
|
|
20240325,170600,8662200339,1533,1533,1533,1533,0
|
|
20240325,170500,8662200339,1533,1533,1533,1533,0
|
|
20240325,170400,8662200339,1533,1533,1533,1533,0
|
|
20240325,170300,8662200339,1533,1533,1533,1533,47886
|
|
20240325,170200,8662200339,1533,1533,1533,1533,0
|
|
20240325,170100,8662200339,1533,1533,1533,1533,0
|
|
20240325,170000,8662200339,1533,1533,1533,1533,0
|
|
20240325,165900,8662200339,1533,1533,1533,1533,0
|
|
20240325,165800,8662200339,1533,1533,1533,1533,0
|
|
20240325,165700,8662200339,1533,1533,1533,1533,0
|
|
20240325,165600,8662200339,1533,1533,1533,1533,0
|
|
20240325,165500,8662200339,1533,1533,1533,1533,0
|
|
20240325,165400,8662200339,1533,1533,1533,1533,0
|
|
20240325,165300,8662200339,1533,1533,1533,1533,0
|
|
20240325,165200,8662200339,1533,1533,1533,1533,0
|
|
20240325,165100,8662200339,1533,1533,1533,1533,0
|
|
20240325,165000,8662200339,1533,1533,1533,1533,0
|
|
20240325,164900,8662200339,1533,1533,1533,1533,0
|
|
20240325,164800,8662200339,1533,1533,1533,1533,0
|
|
20240325,164700,8662200339,1533,1533,1533,1533,0
|
|
20240325,164600,8662200339,1533,1533,1533,1533,0
|
|
20240325,164500,8662200339,1533,1533,1533,1533,0
|
|
20240325,164400,8662200339,1533,1533,1533,1533,0
|
|
20240325,164300,8662200339,1533,1533,1533,1533,0
|
|
20240325,164200,8662200339,1533,1533,1533,1533,0
|
|
20240325,164100,8662200339,1533,1533,1533,1533,0
|
|
20240325,164000,8662200339,1533,1533,1533,1533,0
|
|
20240325,163900,8662200339,1533,1533,1533,1533,0
|
|
20240325,163800,8662200339,1533,1533,1533,1533,0
|
|
20240325,163700,8662200339,1533,1533,1533,1533,0
|
|
20240325,163600,8662200339,1533,1533,1533,1533,0
|
|
20240325,163500,8662200339,1533,1533,1533,1533,0
|
|
20240325,163400,8662200339,1533,1533,1533,1533,0
|
|
20240325,163300,8662200339,1533,1533,1533,1533,47886
|
|
20240325,163200,8662200339,1533,1533,1533,1533,0
|
|
20240325,163100,8662200339,1533,1533,1533,1533,0
|
|
20240325,163000,8662200339,1533,1533,1533,1533,0
|
|
20240325,162900,8662200339,1533,1533,1533,1533,0
|
|
20240325,162800,8662200339,1533,1533,1533,1533,0
|
|
20240325,162700,8662200339,1533,1533,1533,1533,0
|
|
20240325,162600,8662200339,1533,1533,1533,1533,0
|
|
20240325,162500,8662200339,1533,1533,1533,1533,0
|
|
20240325,162400,8662200339,1533,1533,1533,1533,0
|
|
20240325,162300,8662200339,1533,1533,1533,1533,0
|
|
20240325,162200,8662200339,1533,1533,1533,1533,0
|
|
20240325,162100,8662200339,1533,1533,1533,1533,0
|
|
20240325,162000,8662200339,1533,1533,1533,1533,0
|
|
20240325,161900,8662200339,1533,1533,1533,1533,0
|
|
20240325,161800,8662200339,1533,1533,1533,1533,0
|
|
20240325,161700,8662200339,1533,1533,1533,1533,0
|
|
20240325,161600,8662200339,1533,1533,1533,1533,0
|
|
20240325,161500,8662200339,1533,1533,1533,1533,0
|
|
20240325,161400,8662200339,1533,1533,1533,1533,0
|
|
20240325,161300,8662200339,1533,1533,1533,1533,0
|
|
20240325,161200,8662200339,1533,1533,1533,1533,0
|
|
20240325,161100,8662200339,1533,1533,1533,1533,0
|
|
20240325,161000,8662200339,1533,1533,1533,1533,0
|
|
20240325,160900,8662200339,1533,1533,1533,1533,0
|
|
20240325,160800,8662200339,1533,1533,1533,1533,0
|
|
20240325,160700,8662200339,1533,1533,1533,1533,0
|
|
20240325,160600,8662200339,1533,1533,1533,1533,0
|
|
20240325,160500,8662200339,1533,1533,1533,1533,0
|
|
20240325,160400,8662200339,1533,1533,1533,1533,0
|
|
20240325,160300,8662200339,1533,1533,1533,1533,47886
|
|
20240325,160200,8662200339,1533,1533,1533,1533,0
|
|
20240325,160100,8662200339,1533,1533,1533,1533,0
|
|
20240325,160000,8662200339,1533,1533,1533,1533,0
|
|
20240325,155900,8662200339,1533,1533,1533,1533,0
|
|
20240325,155800,8662200339,1533,1533,1533,1533,0
|
|
20240325,155700,8662200339,1533,1533,1533,1533,0
|
|
20240325,155600,8662200339,1533,1533,1533,1533,0
|
|
20240325,155500,8662200339,1533,1533,1533,1533,0
|
|
20240325,155400,8662200339,1533,1533,1533,1533,0
|
|
20240325,155300,8662200339,1533,1533,1533,1533,0
|
|
20240325,155200,8662200339,1533,1533,1533,1533,0
|
|
20240325,155100,8662200339,1533,1533,1533,1533,0
|
|
20240325,155000,8662200339,1533,1533,1533,1533,0
|
|
20240325,154900,8662200339,1533,1533,1533,1533,0
|
|
20240325,154800,8662200339,1533,1533,1533,1533,0
|
|
20240325,154700,8662200339,1533,1533,1533,1533,0
|
|
20240325,154600,8662200339,1533,1533,1533,1533,0
|
|
20240325,154500,8662200339,1533,1533,1533,1533,0
|
|
20240325,154400,8662200339,1533,1533,1533,1533,0
|
|
20240325,154300,8662200339,1533,1533,1533,1533,0
|
|
20240325,154200,8662200339,1533,1533,1533,1533,0
|
|
20240325,154100,8662200339,1533,1533,1533,1533,0
|
|
20240325,154000,8662200339,1533,1533,1533,1533,0
|
|
20240325,153900,8662200339,1533,1533,1533,1533,0
|
|
20240325,153800,8662200339,1533,1533,1533,1533,0
|
|
20240325,153700,8662200339,1533,1533,1533,1533,0
|
|
20240325,153600,8662200339,1533,1533,1533,1533,0
|
|
20240325,153500,8662200339,1533,1533,1533,1533,0
|
|
20240325,153400,8662200339,1533,1533,1533,1533,0
|
|
20240325,153300,8662200339,1533,1533,1533,1533,47886
|
|
20240325,153200,8662200339,1533,1533,1533,1533,0
|
|
20240325,153100,8662200339,1533,1533,1533,1533,0
|
|
20240325,153000,8662200339,1533,1533,1533,1533,47886
|
|
20240325,152900,8588791101,1533,1533,1533,1533,0
|
|
20240325,152800,8588791101,1533,1533,1533,1533,0
|
|
20240325,152700,8588791101,1533,1533,1533,1533,0
|
|
20240325,152600,8588791101,1533,1533,1533,1533,0
|
|
20240325,152500,8588791101,1533,1533,1533,1533,0
|
|
20240325,152400,8588791101,1533,1533,1533,1533,0
|
|
20240325,152300,8588791101,1533,1533,1533,1533,0
|
|
20240325,152200,8588791101,1533,1533,1533,1533,0
|
|
20240325,152100,8588791101,1533,1533,1533,1533,0
|
|
20240325,152000,8588791101,1533,1533,1533,1533,0
|
|
20240325,151900,8588791101,1533,1546,1547,1533,29681
|
|
20240325,151800,8543030206,1546,1557,1557,1545,24197
|
|
20240325,151700,8505536119,1555,1552,1555,1551,5789
|
|
20240325,151600,8496550556,1551,1550,1552,1550,2735
|
|
20240325,151500,8492308578,1550,1547,1550,1547,13726
|
|
20240325,151400,8471034492,1550,1549,1550,1547,15907
|
|
20240325,151300,8446398541,1550,1552,1553,1550,15670
|
|
20240325,151200,8422101402,1553,1552,1553,1552,12076
|
|
20240325,151100,8403354958,1553,1554,1554,1552,4464
|
|
20240325,151000,8396420529,1554,1554,1555,1552,6734
|
|
20240325,150900,8385958810,1555,1555,1558,1555,1170
|
|
20240325,150800,8384139457,1554,1555,1558,1554,6143
|
|
20240325,150700,8374584717,1555,1565,1565,1554,15937
|
|
20240325,150600,8349742724,1565,1562,1565,1560,5712
|
|
20240325,150500,8340823260,1564,1560,1564,1560,60493
|
|
20240325,150400,8246340868,1561,1560,1562,1560,2367
|
|
20240325,150300,8242647277,1560,1561,1561,1560,2419
|
|
20240325,150200,8238872528,1561,1562,1562,1561,1971
|
|
20240325,150100,8235794657,1561,1561,1562,1561,3089
|
|
20240325,150000,8230972264,1561,1560,1561,1560,3442
|
|
20240325,145900,8225601704,1561,1561,1564,1561,4669
|
|
20240325,145800,8218313201,1560,1564,1564,1560,7011
|
|
20240325,145700,8207371368,1562,1562,1564,1561,659
|
|
20240325,145600,8206341698,1563,1562,1563,1562,453
|
|
20240325,145500,8205634003,1562,1562,1565,1562,3031
|
|
20240325,145400,8200898981,1562,1562,1562,1561,3072
|
|
20240325,145300,8196102226,1565,1561,1566,1561,1068
|
|
20240325,145200,8194434085,1561,1562,1567,1560,7325
|
|
20240325,145100,8182999848,1562,1563,1565,1561,11358
|
|
20240325,145000,8165258396,1563,1563,1563,1563,1139
|
|
20240325,144900,8163478139,1563,1562,1563,1560,35091
|
|
20240325,144800,8108725706,1561,1565,1566,1561,6306
|
|
20240325,144700,8098866945,1565,1567,1567,1565,1524
|
|
20240325,144600,8096480993,1567,1566,1568,1566,627
|
|
20240325,144500,8095498688,1565,1566,1566,1565,2101
|
|
20240325,144400,8092210615,1565,1569,1569,1565,12460
|
|
20240325,144300,8072683527,1569,1570,1570,1569,9559
|
|
20240325,144200,8057680321,1571,1572,1572,1571,24670
|
|
20240325,144100,8018923498,1573,1572,1573,1572,1110
|
|
20240325,144000,8017178468,1572,1573,1573,1572,6616
|
|
20240325,143900,8006773085,1572,1572,1573,1572,4575
|
|
20240325,143800,7999578655,1573,1573,1574,1573,893
|
|
20240325,143700,7998173961,1573,1574,1574,1573,3055
|
|
20240325,143600,7993365512,1574,1574,1576,1574,2098
|
|
20240325,143500,7990063058,1574,1576,1576,1573,4015
|
|
20240325,143400,7983742191,1574,1574,1575,1574,2462
|
|
20240325,143300,7979865998,1574,1576,1576,1574,2970
|
|
20240325,143200,7975189303,1575,1576,1576,1575,2742
|
|
20240325,143100,7970869301,1576,1575,1576,1575,76
|
|
20240325,143000,7970749589,1575,1575,1575,1574,19
|
|
20240325,142900,7970719680,1573,1573,1575,1572,1846
|
|
20240325,142800,7967816369,1572,1573,1574,1572,7287
|
|
20240325,142700,7956351882,1573,1575,1575,1573,3459
|
|
20240325,142600,7950908700,1575,1577,1577,1574,3325
|
|
20240325,142500,7945671856,1577,1577,1577,1575,5026
|
|
20240325,142400,7937752664,1576,1577,1577,1575,2302
|
|
20240325,142300,7934123833,1577,1575,1578,1575,7418
|
|
20240325,142200,7922428841,1576,1577,1577,1573,3892
|
|
20240325,142100,7916300551,1576,1578,1578,1575,7109
|
|
20240325,142000,7905094385,1577,1575,1580,1575,15351
|
|
20240325,141900,7880868564,1577,1573,1578,1573,7978
|
|
20240325,141800,7868287700,1577,1572,1577,1566,9378
|
|
20240325,141700,7853532513,1566,1561,1578,1560,22465
|
|
20240325,141600,7818377724,1561,1561,1561,1560,3220
|
|
20240325,141500,7813353989,1560,1563,1563,1560,4613
|
|
20240325,141400,7806151233,1562,1561,1563,1561,1151
|
|
20240325,141300,7804354443,1561,1561,1561,1560,7004
|
|
20240325,141200,7793422195,1561,1561,1562,1561,6499
|
|
20240325,141100,7783277196,1562,1562,1563,1561,10728
|
|
20240325,141000,7766522687,1563,1562,1563,1562,3180
|
|
20240325,140900,7761552871,1562,1562,1564,1562,3429
|
|
20240325,140800,7756196765,1562,1564,1564,1562,4538
|
|
20240325,140700,7749105999,1565,1565,1565,1564,8482
|
|
20240325,140600,7735831730,1565,1568,1568,1565,6327
|
|
20240325,140500,7725922015,1567,1568,1568,1567,2208
|
|
20240325,140400,7722460877,1568,1568,1569,1568,3715
|
|
20240325,140300,7716635745,1569,1570,1570,1569,4013
|
|
20240325,140200,7710338098,1579,1579,1579,1579,49
|
|
20240325,140100,7710260727,1580,1569,1582,1568,14231
|
|
20240325,140000,7687806960,1567,1569,1569,1567,16947
|
|
20240325,135900,7661224135,1568,1570,1570,1568,4897
|
|
20240325,135800,7653540122,1570,1570,1570,1570,493
|
|
20240325,135700,7652766112,1570,1570,1577,1570,1059
|
|
20240325,135600,7651103475,1577,1570,1580,1569,5893
|
|
20240325,135500,7641823477,1569,1569,1570,1569,1853
|
|
20240325,135400,7638916108,1570,1570,1571,1570,1784
|
|
20240325,135300,7636115037,1571,1571,1571,1570,9885
|
|
20240325,135200,7620591643,1572,1573,1577,1572,2472
|
|
20240325,135100,7616702633,1578,1571,1578,1571,3190
|
|
20240325,135000,7611683670,1571,1573,1573,1571,1806
|
|
20240325,134900,7608845129,1573,1574,1574,1572,237
|
|
20240325,134800,7608472213,1574,1574,1575,1571,8133
|
|
20240325,134700,7595692881,1571,1575,1575,1571,1452
|
|
20240325,134600,7593411593,1575,1572,1575,1570,1671
|
|
20240325,134500,7590782809,1570,1570,1573,1569,3657
|
|
20240325,134400,7585043409,1570,1570,1570,1569,1586
|
|
20240325,134300,7582553394,1570,1572,1572,1570,490
|
|
20240325,134200,7581783116,1573,1572,1573,1572,1343
|
|
20240325,134100,7579671377,1572,1568,1572,1568,2183
|
|
20240325,134000,7576242352,1572,1569,1572,1568,3762
|
|
20240325,133900,7570340155,1568,1569,1572,1568,7131
|
|
20240325,133800,7559151681,1569,1571,1571,1568,8105
|
|
20240325,133700,7546435073,1571,1570,1571,1569,14808
|
|
20240325,133600,7523183040,1571,1572,1572,1570,2496
|
|
20240325,133500,7519263251,1570,1571,1573,1570,6084
|
|
20240325,133400,7509701819,1571,1570,1571,1570,19748
|
|
20240325,133300,7478697138,1570,1574,1576,1570,19780
|
|
20240325,133200,7447611838,1574,1578,1579,1574,20041
|
|
20240325,133100,7416049292,1577,1577,1577,1576,4002
|
|
20240325,133000,7409741029,1577,1579,1579,1577,3826
|
|
20240325,132900,7403702792,1579,1578,1580,1578,2801
|
|
20240325,132800,7399282739,1578,1580,1580,1578,2657
|
|
20240325,132700,7395087051,1580,1580,1581,1580,4653
|
|
20240325,132600,7387735281,1581,1581,1582,1581,7113
|
|
20240325,132500,7376487977,1582,1583,1583,1581,9233
|
|
20240325,132400,7361873381,1583,1585,1585,1583,6682
|
|
20240325,132300,7351290443,1584,1584,1585,1584,488
|
|
20240325,132200,7350517060,1584,1590,1590,1584,8239
|
|
20240325,132100,7337446104,1588,1588,1590,1587,5006
|
|
20240325,132000,7329499585,1587,1589,1590,1587,15040
|
|
20240325,131900,7305599004,1587,1591,1591,1587,13232
|
|
20240325,131800,7284565437,1591,1587,1591,1587,9616
|
|
20240325,131700,7269283571,1588,1586,1588,1580,10035
|
|
20240325,131600,7253376662,1580,1588,1588,1577,306
|
|
20240325,131500,7252891940,1577,1577,1588,1576,17681
|
|
20240325,131400,7224888624,1577,1585,1585,1577,2527
|
|
20240325,131300,7220897657,1585,1579,1585,1577,5602
|
|
20240325,131200,7212051411,1585,1578,1585,1578,9280
|
|
20240325,131100,7197390645,1579,1581,1581,1579,5415
|
|
20240325,131000,7188836953,1580,1582,1582,1580,10209
|
|
20240325,130900,7172700933,1582,1582,1582,1581,181
|
|
20240325,130800,7172414614,1581,1582,1582,1581,575
|
|
20240325,130700,7171505509,1581,1586,1586,1581,10086
|
|
20240325,130600,7155536222,1586,1587,1588,1584,14555
|
|
20240325,130500,7132459021,1587,1587,1588,1586,1373
|
|
20240325,130400,7130281303,1588,1588,1588,1587,1751
|
|
20240325,130300,7127500963,1588,1586,1588,1586,338
|
|
20240325,130200,7126964702,1586,1586,1588,1586,11015
|
|
20240325,130100,7109491632,1586,1586,1586,1586,5347
|
|
20240325,130000,7101011290,1586,1586,1586,1586,9448
|
|
20240325,125900,7086026762,1587,1587,1587,1587,682
|
|
20240325,125800,7084944428,1587,1587,1587,1586,1752
|
|
20240325,125700,7082164438,1586,1587,1587,1586,16147
|
|
20240325,125600,7056554749,1587,1586,1587,1586,3258
|
|
20240325,125500,7051386642,1586,1586,1587,1586,5124
|
|
20240325,125400,7043257838,1586,1587,1587,1586,667
|
|
20240325,125300,7042199910,1586,1586,1587,1586,5532
|
|
20240325,125200,7033422158,1587,1586,1587,1586,836
|
|
20240325,125100,7032095626,1587,1587,1587,1587,304
|
|
20240325,125000,7031613178,1586,1586,1588,1586,8231
|
|
20240325,124900,7018558581,1586,1588,1589,1586,13683
|
|
20240325,124800,6996845630,1588,1589,1590,1588,2802
|
|
20240325,124700,6992395342,1590,1588,1591,1588,752
|
|
20240325,124600,6991199718,1588,1590,1590,1588,5027
|
|
20240325,124500,6983210618,1590,1586,1590,1586,7868
|
|
20240325,124400,6970718884,1585,1586,1586,1585,11203
|
|
20240325,124300,6952957825,1586,1586,1586,1585,8318
|
|
20240325,124200,6939765496,1586,1585,1586,1585,4885
|
|
20240325,124100,6932019860,1586,1588,1589,1586,15802
|
|
20240325,124000,6906937925,1589,1589,1590,1589,3962
|
|
20240325,123900,6900642306,1589,1590,1590,1589,6479
|
|
20240325,123800,6890342695,1590,1591,1591,1590,602
|
|
20240325,123700,6889385411,1591,1591,1591,1591,5369
|
|
20240325,123600,6880843332,1591,1591,1591,1591,693
|
|
20240325,123500,6879740769,1591,1592,1592,1591,7179
|
|
20240325,123400,6868318541,1591,1592,1592,1591,1473
|
|
20240325,123300,6865974571,1594,1594,1594,1593,373
|
|
20240325,123200,6865380109,1594,1593,1594,1593,770
|
|
20240325,123100,6864152992,1593,1591,1593,1590,1259
|
|
20240325,123000,6862149648,1590,1591,1592,1590,3941
|
|
20240325,122900,6855883108,1592,1591,1592,1591,2921
|
|
20240325,122800,6851235767,1591,1591,1592,1591,530
|
|
20240325,122700,6850392117,1592,1592,1593,1592,2787
|
|
20240325,122600,6845955209,1592,1592,1592,1591,1728
|
|
20240325,122500,6843204286,1591,1590,1591,1590,2585
|
|
20240325,122400,6839091765,1590,1590,1591,1590,3475
|
|
20240325,122300,6833566444,1590,1592,1592,1590,5418
|
|
20240325,122200,6824944931,1592,1592,1593,1592,5750
|
|
20240325,122100,6815790831,1592,1593,1593,1592,8502
|
|
20240325,122000,6802253402,1593,1593,1593,1593,2192
|
|
20240325,121900,6798761546,1595,1594,1596,1593,5801
|
|
20240325,121800,6789514319,1595,1596,1596,1594,103
|
|
20240325,121700,6789350132,1596,1596,1596,1594,348
|
|
20240325,121600,6788795224,1597,1597,1597,1593,10482
|
|
20240325,121500,6772085219,1597,1594,1597,1594,7234
|
|
20240325,121400,6760553446,1594,1595,1595,1594,415
|
|
20240325,121300,6759891698,1594,1595,1595,1594,701
|
|
20240325,121200,6758774257,1595,1595,1595,1595,0
|
|
20240325,121100,6758774257,1595,1598,1598,1594,8002
|
|
20240325,121000,6745999559,1598,1597,1598,1595,3828
|
|
20240325,120900,6739884298,1594,1595,1595,1594,2893
|
|
20240325,120800,6735272327,1599,1601,1601,1599,290
|
|
20240325,120700,6734808420,1600,1595,1601,1595,7060
|
|
20240325,120600,6723526216,1598,1594,1602,1594,10489
|
|
20240325,120500,6706745339,1599,1594,1599,1593,930
|
|
20240325,120400,6705263008,1594,1590,1594,1589,20471
|
|
20240325,120300,6672705455,1590,1590,1590,1589,6517
|
|
20240325,120200,6662343472,1590,1591,1593,1590,4321
|
|
20240325,120100,6655469183,1591,1593,1594,1591,7350
|
|
20240325,120000,6643764674,1594,1599,1600,1593,5804
|
|
20240325,115900,6634504624,1600,1599,1601,1592,8678
|
|
20240325,115800,6620635772,1601,1603,1605,1599,3713
|
|
20240325,115700,6614690833,1600,1607,1607,1600,21231
|
|
20240325,115600,6580641208,1606,1609,1610,1602,33665
|
|
20240325,115500,6526523163,1609,1606,1610,1606,32542
|
|
20240325,115400,6474200126,1607,1602,1608,1601,13530
|
|
20240325,115300,6452492543,1601,1603,1603,1601,11716
|
|
20240325,115200,6433722859,1602,1599,1605,1589,16055
|
|
20240325,115100,6408000874,1589,1588,1599,1588,3170
|
|
20240325,115000,6402947609,1588,1582,1588,1581,6833
|
|
20240325,114900,6392128358,1583,1588,1589,1582,18126
|
|
20240325,114800,6363412136,1589,1589,1589,1588,3257
|
|
20240325,114700,6358239681,1589,1593,1594,1589,5541
|
|
20240325,114600,6349428674,1593,1591,1593,1590,5385
|
|
20240325,114500,6340855643,1591,1592,1593,1591,3483
|
|
20240325,114400,6335308464,1591,1595,1595,1591,2616
|
|
20240325,114300,6331143053,1595,1595,1598,1594,4927
|
|
20240325,114200,6323279090,1595,1594,1595,1594,4862
|
|
20240325,114100,6315524721,1594,1598,1598,1594,8415
|
|
20240325,114000,6302099426,1597,1601,1601,1597,6849
|
|
20240325,113900,6291142741,1602,1603,1603,1597,6843
|
|
20240325,113800,6280185712,1603,1604,1605,1599,27606
|
|
20240325,113700,6235939285,1602,1593,1605,1593,23133
|
|
20240325,113600,6198936221,1594,1597,1597,1588,19337
|
|
20240325,113500,6168132981,1596,1598,1599,1596,11809
|
|
20240325,113400,6149276947,1596,1592,1599,1592,11387
|
|
20240325,113300,6131124517,1594,1592,1594,1591,10296
|
|
20240325,113200,6114728734,1593,1592,1593,1590,12762
|
|
20240325,113100,6094423115,1591,1595,1595,1588,3043
|
|
20240325,113000,6089581187,1588,1597,1603,1586,59256
|
|
20240325,112900,5994851522,1598,1591,1598,1585,8977
|
|
20240325,112800,5980532525,1591,1580,1596,1580,18717
|
|
20240325,112700,5950783452,1580,1583,1583,1580,5872
|
|
20240325,112600,5941504388,1581,1580,1581,1577,6662
|
|
20240325,112500,5930986639,1579,1580,1580,1579,6725
|
|
20240325,112400,5920361307,1580,1584,1584,1580,15885
|
|
20240325,112300,5895229580,1585,1585,1585,1583,6181
|
|
20240325,112200,5885441365,1584,1586,1586,1584,6484
|
|
20240325,112100,5875162218,1586,1588,1588,1586,720
|
|
20240325,112000,5874019334,1590,1590,1590,1585,7869
|
|
20240325,111900,5861513358,1584,1586,1595,1584,10532
|
|
20240325,111800,5844801085,1584,1584,1584,1584,2123
|
|
20240325,111700,5841438253,1584,1585,1586,1583,11830
|
|
20240325,111600,5822692965,1586,1587,1587,1586,8249
|
|
20240325,111500,5809606084,1587,1588,1589,1586,5762
|
|
20240325,111400,5800459632,1589,1590,1590,1588,4570
|
|
20240325,111300,5793198646,1589,1591,1592,1589,6979
|
|
20240325,111200,5782098350,1591,1597,1597,1591,6001
|
|
20240325,111100,5772538466,1597,1598,1598,1593,2403
|
|
20240325,111000,5768705625,1598,1595,1599,1593,8181
|
|
20240325,110900,5755666457,1599,1599,1600,1595,25996
|
|
20240325,110800,5714106764,1598,1593,1599,1593,9581
|
|
20240325,110700,5698811150,1593,1595,1595,1591,2848
|
|
20240325,110600,5694273070,1595,1593,1598,1588,12135
|
|
20240325,110500,5674920622,1592,1588,1592,1585,9889
|
|
20240325,110400,5659201799,1588,1590,1590,1588,3424
|
|
20240325,110300,5653764435,1590,1587,1590,1585,4302
|
|
20240325,110200,5646935417,1587,1590,1590,1583,10955
|
|
20240325,110100,5629564568,1590,1591,1592,1587,6190
|
|
20240325,110000,5619721357,1592,1591,1592,1589,7401
|
|
20240325,105900,5607947574,1591,1593,1593,1589,1433
|
|
20240325,105800,5605669884,1593,1589,1593,1585,9789
|
|
20240325,105700,5590137113,1589,1588,1594,1588,15312
|
|
20240325,105600,5565788731,1588,1588,1588,1585,4111
|
|
20240325,105500,5559270489,1589,1591,1592,1585,13010
|
|
20240325,105400,5538603250,1592,1592,1592,1588,9997
|
|
20240325,105300,5522701885,1590,1592,1601,1589,35915
|
|
20240325,105200,5465512049,1593,1606,1615,1590,73609
|
|
20240325,105100,5347370567,1606,1583,1620,1581,71022
|
|
20240325,105000,5233358367,1584,1582,1589,1576,31386
|
|
20240325,104900,5183690614,1582,1605,1614,1573,82717
|
|
20240325,104800,5052334617,1614,1573,1629,1572,261073
|
|
20240325,104700,4632212840,1573,1576,1576,1573,5570
|
|
20240325,104600,4623448147,1576,1576,1577,1576,1284
|
|
20240325,104500,4621424435,1576,1574,1576,1573,5926
|
|
20240325,104400,4612097295,1574,1573,1574,1573,3295
|
|
20240325,104300,4606911179,1573,1573,1575,1572,3661
|
|
20240325,104200,4601152868,1573,1572,1573,1572,753
|
|
20240325,104100,4599969090,1572,1573,1573,1572,1782
|
|
20240325,104000,4597167684,1570,1570,1576,1570,4889
|
|
20240325,103900,4589491594,1570,1570,1570,1569,6751
|
|
20240325,103800,4578892526,1570,1573,1578,1569,6278
|
|
20240325,103700,4569026134,1570,1575,1577,1569,15336
|
|
20240325,103600,4544930673,1577,1578,1578,1575,1839
|
|
20240325,103500,4542031114,1577,1580,1580,1576,6545
|
|
20240325,103400,4531707928,1579,1577,1583,1577,4303
|
|
20240325,103300,4524910601,1580,1580,1584,1577,5271
|
|
20240325,103200,4516585822,1584,1586,1586,1579,14607
|
|
20240325,103100,4493456939,1586,1584,1586,1583,7921
|
|
20240325,103000,4480906800,1583,1579,1584,1579,7968
|
|
20240325,102900,4468291775,1583,1571,1585,1571,8136
|
|
20240325,102800,4455425807,1584,1570,1585,1568,11976
|
|
20240325,102700,4436573153,1569,1568,1572,1568,3861
|
|
20240325,102600,4430516436,1568,1569,1571,1568,15805
|
|
20240325,102500,4405724108,1569,1570,1570,1569,20499
|
|
20240325,102400,4373553404,1570,1571,1571,1570,20039
|
|
20240325,102300,4342088044,1572,1572,1572,1571,11001
|
|
20240325,102200,4324805355,1572,1577,1577,1572,6882
|
|
20240325,102100,4313978345,1577,1583,1583,1575,3860
|
|
20240325,102000,4307887690,1583,1581,1585,1578,9092
|
|
20240325,101900,4293514428,1581,1587,1587,1581,8919
|
|
20240325,101800,4279381726,1586,1586,1587,1585,5209
|
|
20240325,101700,4271119599,1587,1585,1587,1580,4427
|
|
20240325,101600,4264098648,1586,1590,1590,1580,8681
|
|
20240325,101500,4250326024,1589,1594,1594,1584,4995
|
|
20240325,101400,4242381491,1593,1572,1597,1571,29216
|
|
20240325,101300,4196060797,1572,1573,1574,1572,8566
|
|
20240325,101200,4182592753,1572,1575,1575,1572,3762
|
|
20240325,101100,4176675733,1575,1576,1576,1573,10683
|
|
20240325,101000,4159866943,1576,1578,1578,1574,13050
|
|
20240325,100900,4139321692,1574,1578,1581,1572,32425
|
|
20240325,100800,4088296154,1581,1586,1586,1578,14446
|
|
20240325,100700,4065446688,1584,1588,1591,1583,16736
|
|
20240325,100600,4038890742,1591,1590,1592,1586,24386
|
|
20240325,100500,4000111307,1592,1593,1593,1579,6636
|
|
20240325,100400,3989555045,1579,1579,1595,1576,18479
|
|
20240325,100300,3960282253,1579,1572,1583,1572,19109
|
|
20240325,100200,3930178560,1572,1571,1575,1569,14692
|
|
20240325,100100,3907106816,1571,1576,1576,1571,34868
|
|
20240325,100000,3852297462,1576,1579,1579,1576,17164
|
|
20240325,095900,3825218622,1578,1580,1580,1578,8868
|
|
20240325,095800,3811219271,1580,1582,1583,1580,13507
|
|
20240325,095700,3789867784,1582,1588,1589,1581,5683
|
|
20240325,095600,3780872083,1590,1595,1595,1581,15775
|
|
20240325,095500,3755757511,1595,1596,1597,1595,25012
|
|
20240325,095400,3715841086,1597,1591,1599,1591,32535
|
|
20240325,095300,3663885401,1594,1576,1600,1572,26510
|
|
20240325,095200,3621871193,1575,1589,1590,1572,62102
|
|
20240325,095100,3523742017,1589,1591,1594,1589,14308
|
|
20240325,095000,3500971279,1591,1591,1592,1590,8350
|
|
20240325,094900,3487687979,1592,1590,1594,1590,4660
|
|
20240325,094800,3480273270,1591,1600,1600,1590,21431
|
|
20240325,094700,3446155195,1595,1599,1600,1595,8900
|
|
20240325,094600,3431925532,1598,1600,1600,1594,18252
|
|
20240325,094500,3402802972,1599,1604,1605,1599,30968
|
|
20240325,094400,3353216531,1605,1599,1605,1593,25016
|
|
20240325,094300,3313129388,1592,1591,1600,1590,38461
|
|
20240325,094200,3251757238,1591,1597,1600,1590,45023
|
|
20240325,094100,3179991214,1600,1610,1610,1595,21420
|
|
20240325,094000,3145689517,1606,1597,1612,1592,44211
|
|
20240325,093900,3074918003,1596,1596,1597,1593,20589
|
|
20240325,093800,3042076070,1596,1590,1596,1589,9462
|
|
20240325,093700,3027014132,1592,1586,1601,1586,30850
|
|
20240325,093600,2977828914,1592,1585,1593,1582,10967
|
|
20240325,093500,2960391783,1585,1585,1594,1582,26866
|
|
20240325,093400,2917691016,1585,1586,1594,1582,21756
|
|
20240325,093300,2883205609,1582,1587,1593,1571,34549
|
|
20240325,093200,2828589969,1587,1596,1613,1584,55988
|
|
20240325,093100,2738699416,1599,1600,1605,1568,78084
|
|
20240325,093000,2614721764,1600,1628,1628,1599,119198
|
|
20240325,092900,2422578191,1617,1619,1629,1607,191103
|
|
20240325,092800,2114072380,1619,1570,1620,1570,133825
|
|
20240325,092700,1899904604,1575,1592,1592,1565,81196
|
|
20240325,092600,1771650703,1592,1559,1600,1559,115474
|
|
20240325,092500,1589061790,1560,1539,1563,1535,23348
|
|
20240325,092400,1552818389,1539,1541,1541,1534,8215
|
|
20240325,092300,1540192845,1543,1527,1546,1526,17204
|
|
20240325,092200,1513851926,1527,1531,1532,1525,29585
|
|
20240325,092100,1468637304,1531,1537,1537,1530,4371
|
|
20240325,092000,1461939513,1537,1545,1545,1529,23075
|
|
20240325,091900,1426503123,1545,1562,1562,1538,39687
|
|
20240325,091800,1365142877,1562,1537,1567,1533,56891
|
|
20240325,091700,1276582877,1537,1530,1537,1529,15734
|
|
20240325,091600,1252459065,1531,1534,1534,1530,10624
|
|
20240325,091500,1236184676,1534,1524,1535,1521,45093
|
|
20240325,091400,1167269931,1525,1524,1526,1512,33445
|
|
20240325,091300,1116350854,1526,1505,1528,1505,31020
|
|
20240325,091200,1069290277,1508,1514,1514,1505,15811
|
|
20240325,091100,1045441038,1511,1502,1514,1493,35004
|
|
20240325,091000,992759727,1495,1503,1503,1492,33271
|
|
20240325,090900,942928371,1499,1500,1504,1490,40344
|
|
20240325,090800,882463488,1506,1516,1516,1500,42542
|
|
20240325,090700,818403746,1516,1516,1517,1511,10499
|
|
20240325,090600,802494370,1513,1515,1523,1501,37819
|
|
20240325,090500,745262514,1521,1530,1530,1510,72923
|
|
20240325,090400,634258017,1530,1480,1568,1479,63010
|
|
20240325,090300,540135025,1480,1480,1483,1476,47677
|
|
20240325,090200,469631571,1480,1493,1493,1476,78321
|
|
20240325,090100,353672846,1484,1495,1518,1460,81143
|
|
20240325,090000,233604323,1494,1561,1562,1494,145954
|