624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192100,3398144050,1471,1471,1471,1471,22478
|
|
20240326,192000,3398144050,1471,1471,1471,1471,0
|
|
20240326,191900,3398144050,1471,1471,1471,1471,0
|
|
20240326,191800,3398144050,1471,1471,1471,1471,0
|
|
20240326,191700,3398144050,1471,1471,1471,1471,0
|
|
20240326,191600,3398144050,1471,1471,1471,1471,0
|
|
20240326,191500,3398144050,1471,1471,1471,1471,0
|
|
20240326,191400,3398144050,1471,1471,1471,1471,0
|
|
20240326,191300,3398144050,1471,1471,1471,1471,0
|
|
20240326,191200,3398144050,1471,1471,1471,1471,0
|
|
20240326,191100,3398144050,1471,1471,1471,1471,0
|
|
20240326,191000,3398144050,1471,1471,1471,1471,0
|
|
20240326,190900,3398144050,1471,1471,1471,1471,0
|
|
20240326,190800,3398144050,1471,1471,1471,1471,0
|
|
20240326,190700,3398144050,1471,1471,1471,1471,0
|
|
20240326,190600,3398144050,1471,1471,1471,1471,0
|
|
20240326,190500,3398144050,1471,1471,1471,1471,0
|
|
20240326,190400,3398144050,1471,1471,1471,1471,0
|
|
20240326,190300,3398144050,1471,1471,1471,1471,0
|
|
20240326,190200,3398144050,1471,1471,1471,1471,0
|
|
20240326,190100,3398144050,1471,1471,1471,1471,0
|
|
20240326,190000,3398144050,1471,1471,1471,1471,0
|
|
20240326,185900,3398144050,1471,1471,1471,1471,0
|
|
20240326,185800,3398144050,1471,1471,1471,1471,0
|
|
20240326,185700,3398144050,1471,1471,1471,1471,0
|
|
20240326,185600,3398144050,1471,1471,1471,1471,0
|
|
20240326,185500,3398144050,1471,1471,1471,1471,0
|
|
20240326,185400,3398144050,1471,1471,1471,1471,0
|
|
20240326,185300,3398144050,1471,1471,1471,1471,0
|
|
20240326,185200,3398144050,1471,1471,1471,1471,0
|
|
20240326,185100,3398144050,1471,1471,1471,1471,22478
|
|
20240326,185000,3398144050,1471,1471,1471,1471,0
|
|
20240326,184900,3398144050,1471,1471,1471,1471,0
|
|
20240326,184800,3398144050,1471,1471,1471,1471,0
|
|
20240326,184700,3398144050,1471,1471,1471,1471,0
|
|
20240326,184600,3398144050,1471,1471,1471,1471,0
|
|
20240326,184500,3398144050,1471,1471,1471,1471,0
|
|
20240326,184400,3398144050,1471,1471,1471,1471,0
|
|
20240326,184300,3398144050,1471,1471,1471,1471,0
|
|
20240326,184200,3398144050,1471,1471,1471,1471,0
|
|
20240326,184100,3398144050,1471,1471,1471,1471,0
|
|
20240326,184000,3398144050,1471,1471,1471,1471,0
|
|
20240326,183900,3398144050,1471,1471,1471,1471,0
|
|
20240326,183800,3398144050,1471,1471,1471,1471,0
|
|
20240326,183700,3398144050,1471,1471,1471,1471,0
|
|
20240326,183600,3398144050,1471,1471,1471,1471,0
|
|
20240326,183500,3398144050,1471,1471,1471,1471,0
|
|
20240326,183400,3398144050,1471,1471,1471,1471,0
|
|
20240326,183300,3398144050,1471,1471,1471,1471,0
|
|
20240326,183200,3398144050,1471,1471,1471,1471,0
|
|
20240326,183100,3398144050,1471,1471,1471,1471,0
|
|
20240326,183000,3398144050,1471,1471,1471,1471,0
|
|
20240326,182900,3398144050,1471,1471,1471,1471,0
|
|
20240326,182800,3398144050,1471,1471,1471,1471,0
|
|
20240326,182700,3398144050,1471,1471,1471,1471,0
|
|
20240326,182600,3398144050,1471,1471,1471,1471,0
|
|
20240326,182500,3398144050,1471,1471,1471,1471,0
|
|
20240326,182400,3398144050,1471,1471,1471,1471,0
|
|
20240326,182300,3398144050,1471,1471,1471,1471,0
|
|
20240326,182200,3398144050,1471,1471,1471,1471,0
|
|
20240326,182100,3398144050,1471,1471,1471,1471,22478
|
|
20240326,182000,3398144050,1471,1471,1471,1471,0
|
|
20240326,181900,3398144050,1471,1471,1471,1471,0
|
|
20240326,181800,3398144050,1471,1471,1471,1471,0
|
|
20240326,181700,3398144050,1471,1471,1471,1471,0
|
|
20240326,181600,3398144050,1471,1471,1471,1471,0
|
|
20240326,181500,3398144050,1471,1471,1471,1471,0
|
|
20240326,181400,3398144050,1471,1471,1471,1471,0
|
|
20240326,181300,3398144050,1471,1471,1471,1471,0
|
|
20240326,181200,3398144050,1471,1471,1471,1471,0
|
|
20240326,181100,3398144050,1471,1471,1471,1471,0
|
|
20240326,181000,3398144050,1471,1471,1471,1471,0
|
|
20240326,180900,3398144050,1471,1471,1471,1471,0
|
|
20240326,180800,3398144050,1471,1471,1471,1471,0
|
|
20240326,180700,3398144050,1471,1471,1471,1471,0
|
|
20240326,180600,3398144050,1471,1471,1471,1471,0
|
|
20240326,180500,3398144050,1471,1471,1471,1471,0
|
|
20240326,180400,3398144050,1471,1471,1471,1471,0
|
|
20240326,180300,3398144050,1471,1471,1471,1471,0
|
|
20240326,180200,3398144050,1471,1471,1471,1471,0
|
|
20240326,180100,3398144050,1471,1471,1471,1471,0
|
|
20240326,180000,3398144050,1471,1471,1471,1471,0
|
|
20240326,175900,3398144050,1471,1471,1471,1471,0
|
|
20240326,175800,3398144050,1471,1471,1471,1471,0
|
|
20240326,175700,3398144050,1471,1471,1471,1471,0
|
|
20240326,175600,3398144050,1471,1471,1471,1471,0
|
|
20240326,175500,3398144050,1471,1471,1471,1471,0
|
|
20240326,175400,3398144050,1471,1471,1471,1471,0
|
|
20240326,175300,3398144050,1471,1471,1471,1471,0
|
|
20240326,175200,3398144050,1471,1471,1471,1471,0
|
|
20240326,175100,3398144050,1471,1471,1471,1471,22478
|
|
20240326,175000,3398144050,1471,1471,1471,1471,0
|
|
20240326,174900,3398144050,1471,1471,1471,1471,0
|
|
20240326,174800,3398144050,1471,1471,1471,1471,0
|
|
20240326,174700,3398144050,1471,1471,1471,1471,0
|
|
20240326,174600,3398144050,1471,1471,1471,1471,0
|
|
20240326,174500,3398144050,1471,1471,1471,1471,0
|
|
20240326,174400,3398144050,1471,1471,1471,1471,0
|
|
20240326,174300,3398144050,1471,1471,1471,1471,0
|
|
20240326,174200,3398144050,1471,1471,1471,1471,0
|
|
20240326,174100,3398144050,1471,1471,1471,1471,0
|
|
20240326,174000,3398144050,1471,1471,1471,1471,0
|
|
20240326,173900,3398144050,1471,1471,1471,1471,0
|
|
20240326,173800,3398144050,1471,1471,1471,1471,0
|
|
20240326,173700,3398144050,1471,1471,1471,1471,0
|
|
20240326,173600,3398144050,1471,1471,1471,1471,0
|
|
20240326,173500,3398144050,1471,1471,1471,1471,0
|
|
20240326,173400,3398144050,1471,1471,1471,1471,0
|
|
20240326,173300,3398144050,1471,1471,1471,1471,0
|
|
20240326,173200,3398144050,1471,1471,1471,1471,0
|
|
20240326,173100,3398144050,1471,1471,1471,1471,0
|
|
20240326,173000,3398144050,1471,1471,1471,1471,0
|
|
20240326,172900,3398144050,1471,1471,1471,1471,0
|
|
20240326,172800,3398144050,1471,1471,1471,1471,0
|
|
20240326,172700,3398144050,1471,1471,1471,1471,0
|
|
20240326,172600,3398144050,1471,1471,1471,1471,0
|
|
20240326,172500,3398144050,1471,1471,1471,1471,0
|
|
20240326,172400,3398144050,1471,1471,1471,1471,0
|
|
20240326,172300,3398144050,1471,1471,1471,1471,0
|
|
20240326,172200,3398144050,1471,1471,1471,1471,0
|
|
20240326,172100,3398144050,1471,1471,1471,1471,22478
|
|
20240326,172000,3398144050,1471,1471,1471,1471,0
|
|
20240326,171900,3398144050,1471,1471,1471,1471,0
|
|
20240326,171800,3398144050,1471,1471,1471,1471,0
|
|
20240326,171700,3398144050,1471,1471,1471,1471,0
|
|
20240326,171600,3398144050,1471,1471,1471,1471,0
|
|
20240326,171500,3398144050,1471,1471,1471,1471,0
|
|
20240326,171400,3398144050,1471,1471,1471,1471,0
|
|
20240326,171300,3398144050,1471,1471,1471,1471,0
|
|
20240326,171200,3398144050,1471,1471,1471,1471,0
|
|
20240326,171100,3398144050,1471,1471,1471,1471,0
|
|
20240326,171000,3398144050,1471,1471,1471,1471,0
|
|
20240326,170900,3398144050,1471,1471,1471,1471,0
|
|
20240326,170800,3398144050,1471,1471,1471,1471,0
|
|
20240326,170700,3398144050,1471,1471,1471,1471,0
|
|
20240326,170600,3398144050,1471,1471,1471,1471,0
|
|
20240326,170500,3398144050,1471,1471,1471,1471,0
|
|
20240326,170400,3398144050,1471,1471,1471,1471,0
|
|
20240326,170300,3398144050,1471,1471,1471,1471,0
|
|
20240326,170200,3398144050,1471,1471,1471,1471,0
|
|
20240326,170100,3398144050,1471,1471,1471,1471,0
|
|
20240326,170000,3398144050,1471,1471,1471,1471,0
|
|
20240326,165900,3398144050,1471,1471,1471,1471,0
|
|
20240326,165800,3398144050,1471,1471,1471,1471,0
|
|
20240326,165700,3398144050,1471,1471,1471,1471,0
|
|
20240326,165600,3398144050,1471,1471,1471,1471,0
|
|
20240326,165500,3398144050,1471,1471,1471,1471,0
|
|
20240326,165400,3398144050,1471,1471,1471,1471,0
|
|
20240326,165300,3398144050,1471,1471,1471,1471,0
|
|
20240326,165200,3398144050,1471,1471,1471,1471,0
|
|
20240326,165100,3398144050,1471,1471,1471,1471,22478
|
|
20240326,165000,3398144050,1471,1471,1471,1471,0
|
|
20240326,164900,3398144050,1471,1471,1471,1471,0
|
|
20240326,164800,3398144050,1471,1471,1471,1471,0
|
|
20240326,164700,3398144050,1471,1471,1471,1471,0
|
|
20240326,164600,3398144050,1471,1471,1471,1471,0
|
|
20240326,164500,3398144050,1471,1471,1471,1471,0
|
|
20240326,164400,3398144050,1471,1471,1471,1471,0
|
|
20240326,164300,3398144050,1471,1471,1471,1471,0
|
|
20240326,164200,3398144050,1471,1471,1471,1471,0
|
|
20240326,164100,3398144050,1471,1471,1471,1471,0
|
|
20240326,164000,3398144050,1471,1471,1471,1471,0
|
|
20240326,163900,3398144050,1471,1471,1471,1471,0
|
|
20240326,163800,3398144050,1471,1471,1471,1471,0
|
|
20240326,163700,3398144050,1471,1471,1471,1471,0
|
|
20240326,163600,3398144050,1471,1471,1471,1471,0
|
|
20240326,163500,3398144050,1471,1471,1471,1471,0
|
|
20240326,163400,3398144050,1471,1471,1471,1471,0
|
|
20240326,163300,3398144050,1471,1471,1471,1471,0
|
|
20240326,163200,3398144050,1471,1471,1471,1471,0
|
|
20240326,163100,3398144050,1471,1471,1471,1471,0
|
|
20240326,163000,3398144050,1471,1471,1471,1471,0
|
|
20240326,162900,3398144050,1471,1471,1471,1471,0
|
|
20240326,162800,3398144050,1471,1471,1471,1471,0
|
|
20240326,162700,3398144050,1471,1471,1471,1471,0
|
|
20240326,162600,3398144050,1471,1471,1471,1471,0
|
|
20240326,162500,3398144050,1471,1471,1471,1471,0
|
|
20240326,162400,3398144050,1471,1471,1471,1471,0
|
|
20240326,162300,3398144050,1471,1471,1471,1471,0
|
|
20240326,162200,3398144050,1471,1471,1471,1471,0
|
|
20240326,162100,3398144050,1471,1471,1471,1471,22478
|
|
20240326,162000,3398144050,1471,1471,1471,1471,0
|
|
20240326,161900,3398144050,1471,1471,1471,1471,0
|
|
20240326,161800,3398144050,1471,1471,1471,1471,0
|
|
20240326,161700,3398144050,1471,1471,1471,1471,0
|
|
20240326,161600,3398144050,1471,1471,1471,1471,0
|
|
20240326,161500,3398144050,1471,1471,1471,1471,0
|
|
20240326,161400,3398144050,1471,1471,1471,1471,0
|
|
20240326,161300,3398144050,1471,1471,1471,1471,0
|
|
20240326,161200,3398144050,1471,1471,1471,1471,0
|
|
20240326,161100,3398144050,1471,1471,1471,1471,0
|
|
20240326,161000,3398144050,1471,1471,1471,1471,0
|
|
20240326,160900,3398144050,1471,1471,1471,1471,0
|
|
20240326,160800,3398144050,1471,1471,1471,1471,0
|
|
20240326,160700,3398144050,1471,1471,1471,1471,0
|
|
20240326,160600,3398144050,1471,1471,1471,1471,0
|
|
20240326,160500,3398144050,1471,1471,1471,1471,0
|
|
20240326,160400,3398144050,1471,1471,1471,1471,0
|
|
20240326,160300,3398144050,1471,1471,1471,1471,0
|
|
20240326,160200,3398144050,1471,1471,1471,1471,0
|
|
20240326,160100,3398144050,1471,1471,1471,1471,0
|
|
20240326,160000,3398144050,1471,1471,1471,1471,0
|
|
20240326,155900,3398144050,1471,1471,1471,1471,0
|
|
20240326,155800,3398144050,1471,1471,1471,1471,0
|
|
20240326,155700,3398144050,1471,1471,1471,1471,0
|
|
20240326,155600,3398144050,1471,1471,1471,1471,0
|
|
20240326,155500,3398144050,1471,1471,1471,1471,0
|
|
20240326,155400,3398144050,1471,1471,1471,1471,0
|
|
20240326,155300,3398144050,1471,1471,1471,1471,0
|
|
20240326,155200,3398144050,1471,1471,1471,1471,0
|
|
20240326,155100,3398144050,1471,1471,1471,1471,22478
|
|
20240326,155000,3398144050,1471,1471,1471,1471,0
|
|
20240326,154900,3398144050,1471,1471,1471,1471,0
|
|
20240326,154800,3398144050,1471,1471,1471,1471,0
|
|
20240326,154700,3398144050,1471,1471,1471,1471,0
|
|
20240326,154600,3398144050,1471,1471,1471,1471,0
|
|
20240326,154500,3398144050,1471,1471,1471,1471,0
|
|
20240326,154400,3398144050,1471,1471,1471,1471,0
|
|
20240326,154300,3398144050,1471,1471,1471,1471,0
|
|
20240326,154200,3398144050,1471,1471,1471,1471,0
|
|
20240326,154100,3398144050,1471,1471,1471,1471,0
|
|
20240326,154000,3398144050,1471,1471,1471,1471,0
|
|
20240326,153900,3398144050,1471,1471,1471,1471,0
|
|
20240326,153800,3398144050,1471,1471,1471,1471,0
|
|
20240326,153700,3398144050,1471,1471,1471,1471,0
|
|
20240326,153600,3398144050,1471,1471,1471,1471,0
|
|
20240326,153500,3398144050,1471,1471,1471,1471,0
|
|
20240326,153400,3398144050,1471,1471,1471,1471,0
|
|
20240326,153300,3398144050,1471,1471,1471,1471,0
|
|
20240326,153200,3398144050,1471,1471,1471,1471,0
|
|
20240326,153100,3398144050,1471,1471,1471,1471,0
|
|
20240326,153000,3398144050,1471,1471,1471,1471,22478
|
|
20240326,152900,3365078912,1473,1473,1473,1473,0
|
|
20240326,152800,3365078912,1473,1473,1473,1473,0
|
|
20240326,152700,3365078912,1473,1473,1473,1473,0
|
|
20240326,152600,3365078912,1473,1473,1473,1473,0
|
|
20240326,152500,3365078912,1473,1473,1473,1473,0
|
|
20240326,152400,3365078912,1473,1473,1473,1473,0
|
|
20240326,152300,3365078912,1473,1473,1473,1473,0
|
|
20240326,152200,3365078912,1473,1473,1473,1473,0
|
|
20240326,152100,3365078912,1473,1473,1473,1473,0
|
|
20240326,152000,3365078912,1473,1473,1473,1473,0
|
|
20240326,151900,3365078912,1473,1471,1476,1471,13125
|
|
20240326,151800,3345716325,1475,1476,1476,1471,37134
|
|
20240326,151700,3291036606,1475,1478,1478,1475,9955
|
|
20240326,151600,3276346723,1477,1476,1478,1476,2654
|
|
20240326,151500,3272425720,1478,1476,1480,1476,3216
|
|
20240326,151400,3267675243,1477,1481,1481,1475,5086
|
|
20240326,151300,3260162326,1478,1481,1481,1477,565
|
|
20240326,151200,3259326901,1478,1473,1483,1473,175
|
|
20240326,151100,3259068046,1482,1476,1484,1471,15144
|
|
20240326,151000,3236677290,1476,1479,1479,1476,1139
|
|
20240326,150900,3234995787,1477,1477,1477,1476,2227
|
|
20240326,150800,3231706708,1476,1477,1479,1476,2524
|
|
20240326,150700,3227979493,1479,1481,1481,1477,138
|
|
20240326,150600,3227775439,1481,1482,1482,1476,19
|
|
20240326,150500,3227747363,1482,1482,1482,1482,52
|
|
20240326,150400,3227670299,1482,1482,1482,1476,4614
|
|
20240326,150300,3220857005,1476,1476,1484,1476,1510
|
|
20240326,150200,3218627529,1476,1479,1480,1476,11385
|
|
20240326,150100,3201803154,1478,1480,1485,1478,5667
|
|
20240326,150000,3193420331,1480,1480,1480,1480,302
|
|
20240326,145900,3192973371,1480,1480,1480,1480,484
|
|
20240326,145800,3192257051,1480,1480,1480,1480,2900
|
|
20240326,145700,3187965051,1480,1482,1482,1480,868
|
|
20240326,145600,3186679120,1482,1483,1485,1482,395
|
|
20240326,145500,3186093025,1483,1483,1483,1483,132
|
|
20240326,145400,3185897269,1483,1481,1483,1480,13748
|
|
20240326,145300,3165532286,1481,1481,1481,1481,293
|
|
20240326,145200,3165098353,1481,1482,1482,1480,1247
|
|
20240326,145100,3163251802,1482,1483,1483,1482,561
|
|
20240326,145000,3162420360,1482,1481,1482,1481,2279
|
|
20240326,144900,3159043030,1481,1480,1481,1480,561
|
|
20240326,144800,3158212250,1481,1481,1481,1481,352
|
|
20240326,144700,3157690938,1481,1481,1481,1481,100
|
|
20240326,144600,3157542838,1480,1480,1480,1480,12
|
|
20240326,144500,3157525078,1478,1478,1478,1478,260
|
|
20240326,144400,3157140798,1478,1479,1479,1478,803
|
|
20240326,144300,3155953944,1479,1479,1479,1479,1
|
|
20240326,144200,3155952465,1480,1481,1481,1480,574
|
|
20240326,144100,3155102916,1481,1480,1481,1480,1366
|
|
20240326,144000,3153080315,1480,1480,1480,1480,56
|
|
20240326,143900,3152997435,1479,1472,1479,1472,2778
|
|
20240326,143800,3148890385,1477,1471,1477,1471,9
|
|
20240326,143700,3148877098,1477,1473,1477,1469,21528
|
|
20240326,143600,3117233661,1473,1472,1475,1472,3704
|
|
20240326,143500,3111775108,1472,1479,1479,1472,23
|
|
20240326,143400,3111741236,1479,1474,1479,1472,155
|
|
20240326,143300,3111512669,1474,1476,1476,1474,3848
|
|
20240326,143200,3105838791,1475,1480,1480,1475,2563
|
|
20240326,143100,3102056453,1481,1480,1481,1475,5183
|
|
20240326,143000,3094392540,1480,1474,1480,1474,7912
|
|
20240326,142900,3082705666,1473,1472,1474,1470,8101
|
|
20240326,142800,3070779220,1472,1473,1473,1472,600
|
|
20240326,142700,3069895717,1469,1469,1473,1468,613
|
|
20240326,142600,3068995373,1469,1469,1469,1469,7700
|
|
20240326,142500,3057684073,1470,1472,1472,1470,8610
|
|
20240326,142400,3045023845,1475,1474,1475,1471,276
|
|
20240326,142300,3044617265,1471,1476,1476,1470,5589
|
|
20240326,142200,3036397410,1476,1474,1476,1471,1543
|
|
20240326,142100,3034125031,1473,1476,1476,1473,4413
|
|
20240326,142000,3027612955,1476,1472,1476,1471,2103
|
|
20240326,141900,3024513458,1472,1473,1473,1472,6146
|
|
20240326,141800,3015462976,1475,1476,1476,1475,46
|
|
20240326,141700,3015395120,1473,1478,1478,1473,818
|
|
20240326,141600,3014188409,1476,1477,1477,1476,2877
|
|
20240326,141500,3009940918,1477,1478,1478,1468,1316
|
|
20240326,141400,3008002293,1478,1478,1478,1468,25397
|
|
20240326,141300,2970659078,1473,1475,1475,1473,3040
|
|
20240326,141200,2966180907,1478,1478,1478,1475,171
|
|
20240326,141100,2965928172,1478,1475,1478,1473,6275
|
|
20240326,141000,2956663407,1474,1474,1474,1474,1246
|
|
20240326,140900,2954826803,1474,1478,1478,1474,14395
|
|
20240326,140800,2933575649,1478,1479,1481,1478,659
|
|
20240326,140700,2932601134,1480,1481,1481,1478,2152
|
|
20240326,140600,2929417055,1480,1480,1480,1480,5
|
|
20240326,140500,2929409655,1481,1481,1481,1478,1064
|
|
20240326,140400,2927835030,1482,1482,1482,1481,2719
|
|
20240326,140300,2923806769,1482,1481,1482,1481,785
|
|
20240326,140200,2922644044,1481,1483,1483,1481,161
|
|
20240326,140100,2922405381,1483,1481,1483,1481,54
|
|
20240326,140000,2922325405,1479,1479,1479,1479,985
|
|
20240326,135900,2920868590,1479,1477,1479,1477,1280
|
|
20240326,135800,2918977294,1477,1479,1479,1477,874
|
|
20240326,135700,2917685725,1478,1479,1479,1478,2044
|
|
20240326,135600,2914664690,1479,1479,1480,1478,2338
|
|
20240326,135500,2911206719,1479,1482,1482,1479,2765
|
|
20240326,135400,2907114634,1482,1482,1482,1482,1
|
|
20240326,135300,2907113152,1483,1483,1484,1483,1927
|
|
20240326,135200,2904255381,1483,1483,1483,1483,411
|
|
20240326,135100,2903645868,1483,1483,1483,1483,33
|
|
20240326,135000,2903596929,1483,1483,1484,1483,2467
|
|
20240326,134900,2899937868,1484,1479,1484,1479,502
|
|
20240326,134800,2899193580,1484,1484,1484,1484,6
|
|
20240326,134700,2899184676,1484,1479,1484,1478,756
|
|
20240326,134600,2898067247,1478,1478,1478,1478,1755
|
|
20240326,134500,2895473357,1478,1478,1478,1478,1000
|
|
20240326,134400,2893995357,1477,1478,1478,1477,828
|
|
20240326,134300,2892772391,1483,1478,1483,1477,1075
|
|
20240326,134200,2891184594,1477,1479,1479,1477,3979
|
|
20240326,134100,2885300361,1479,1479,1479,1479,155
|
|
20240326,134000,2885071116,1484,1484,1484,1483,101
|
|
20240326,133900,2884921282,1477,1482,1483,1477,738
|
|
20240326,133800,2883829927,1479,1478,1479,1477,3467
|
|
20240326,133700,2878705330,1478,1478,1478,1476,711
|
|
20240326,133600,2877655468,1478,1477,1478,1477,424
|
|
20240326,133500,2877028997,1479,1479,1479,1476,15
|
|
20240326,133400,2877006827,1478,1476,1478,1475,5248
|
|
20240326,133300,2869259852,1477,1479,1479,1476,783
|
|
20240326,133200,2868103711,1479,1476,1479,1475,2111
|
|
20240326,133100,2864989973,1477,1477,1478,1477,1702
|
|
20240326,133000,2862475119,1478,1479,1479,1474,9094
|
|
20240326,132900,2849050036,1479,1479,1479,1475,9024
|
|
20240326,132800,2835730455,1478,1479,1479,1478,717
|
|
20240326,132700,2834670703,1479,1477,1479,1477,1696
|
|
20240326,132600,2832162341,1477,1478,1478,1475,4579
|
|
20240326,132500,2825402795,1476,1479,1479,1476,3375
|
|
20240326,132400,2820416789,1479,1479,1479,1479,15
|
|
20240326,132300,2820394604,1479,1478,1479,1477,299
|
|
20240326,132200,2819952958,1478,1481,1481,1477,16882
|
|
20240326,132100,2794977953,1482,1482,1482,1482,2
|
|
20240326,132000,2794974989,1482,1483,1483,1482,863
|
|
20240326,131900,2793695893,1483,1483,1484,1483,904
|
|
20240326,131800,2792354791,1483,1484,1484,1483,1702
|
|
20240326,131700,2789830699,1484,1485,1488,1484,609
|
|
20240326,131600,2788925588,1485,1485,1485,1485,12
|
|
20240326,131500,2788907768,1484,1483,1487,1483,352
|
|
20240326,131400,2788385140,1483,1483,1483,1483,15
|
|
20240326,131300,2788362895,1484,1485,1485,1484,101
|
|
20240326,131200,2788213006,1485,1485,1485,1485,10
|
|
20240326,131100,2788198156,1483,1482,1489,1482,647
|
|
20240326,131000,2787237687,1482,1484,1487,1482,1631
|
|
20240326,130900,2784819347,1482,1484,1484,1482,1440
|
|
20240326,130800,2782682917,1484,1481,1484,1481,4115
|
|
20240326,130700,2776581336,1481,1481,1481,1480,2227
|
|
20240326,130600,2773284617,1482,1483,1483,1480,19499
|
|
20240326,130500,2744417810,1483,1483,1483,1481,4057
|
|
20240326,130400,2738406383,1483,1484,1484,1483,5145
|
|
20240326,130300,2730774723,1483,1483,1483,1483,962
|
|
20240326,130200,2729348077,1483,1484,1484,1482,5931
|
|
20240326,130100,2720555427,1484,1481,1486,1481,6017
|
|
20240326,130000,2711639121,1481,1481,1482,1481,6762
|
|
20240326,125900,2701622066,1481,1482,1483,1480,20692
|
|
20240326,125800,2670982874,1482,1484,1484,1481,7828
|
|
20240326,125700,2659385794,1484,1484,1484,1484,912
|
|
20240326,125600,2658032386,1484,1486,1486,1484,4867
|
|
20240326,125500,2650805936,1486,1487,1487,1485,10210
|
|
20240326,125400,2635638515,1487,1490,1490,1487,8283
|
|
20240326,125300,2623308815,1491,1491,1491,1490,21553
|
|
20240326,125200,2591194606,1491,1491,1491,1491,4669
|
|
20240326,125100,2584233127,1491,1494,1499,1491,18646
|
|
20240326,125000,2556411389,1494,1494,1495,1494,250
|
|
20240326,124900,2556037888,1499,1499,1499,1499,1
|
|
20240326,124800,2556036389,1500,1495,1500,1495,300
|
|
20240326,124700,2555586939,1493,1495,1500,1493,1327
|
|
20240326,124600,2553605669,1500,1498,1500,1498,2210
|
|
20240326,124500,2550292207,1493,1495,1495,1493,11254
|
|
20240326,124400,2533481995,1499,1499,1499,1499,0
|
|
20240326,124300,2533481995,1499,1499,1499,1499,29
|
|
20240326,124200,2533438524,1500,1500,1500,1500,10
|
|
20240326,124100,2533423524,1495,1496,1500,1495,222
|
|
20240326,124000,2533091474,1495,1498,1498,1495,4483
|
|
20240326,123900,2526381086,1500,1500,1500,1500,21
|
|
20240326,123800,2526349586,1500,1501,1501,1500,3070
|
|
20240326,123700,2521743612,1504,1501,1504,1501,310
|
|
20240326,123600,2521277522,1501,1501,1501,1501,3023
|
|
20240326,123500,2516739999,1504,1504,1504,1502,3059
|
|
20240326,123400,2512143692,1504,1503,1505,1503,9
|
|
20240326,123300,2512130160,1500,1505,1505,1500,4028
|
|
20240326,123200,2506085580,1500,1498,1500,1498,9901
|
|
20240326,123100,2491243298,1498,1498,1498,1498,1
|
|
20240326,123000,2491241800,1497,1497,1497,1497,100
|
|
20240326,122900,2491092100,1496,1496,1496,1496,56
|
|
20240326,122800,2491008324,1496,1496,1496,1496,1388
|
|
20240326,122700,2488931876,1496,1498,1498,1494,1249
|
|
20240326,122600,2487064313,1498,1498,1498,1498,2
|
|
20240326,122500,2487061317,1497,1499,1499,1497,257
|
|
20240326,122400,2486676186,1499,1499,1499,1499,20
|
|
20240326,122300,2486646206,1499,1494,1499,1494,2584
|
|
20240326,122200,2482781339,1494,1497,1497,1494,939
|
|
20240326,122100,2481377987,1496,1497,1497,1496,1509
|
|
20240326,122000,2479119015,1497,1497,1497,1497,1
|
|
20240326,121900,2479117518,1497,1496,1497,1495,6929
|
|
20240326,121800,2468757606,1496,1497,1497,1496,5164
|
|
20240326,121700,2461030849,1497,1498,1498,1497,2622
|
|
20240326,121600,2457105093,1498,1498,1498,1498,774
|
|
20240326,121500,2455945641,1498,1499,1499,1498,664
|
|
20240326,121400,2454950819,1498,1499,1500,1498,1921
|
|
20240326,121300,2452071523,1499,1499,1499,1498,1362
|
|
20240326,121200,2450030885,1498,1498,1499,1498,4339
|
|
20240326,121100,2443528727,1499,1499,1500,1498,1666
|
|
20240326,121000,2441032008,1498,1498,1498,1498,0
|
|
20240326,120900,2441032008,1498,1499,1500,1498,959
|
|
20240326,120800,2439594364,1499,1500,1500,1498,387
|
|
20240326,120700,2439013917,1499,1500,1501,1499,2331
|
|
20240326,120600,2435517417,1501,1505,1505,1501,8376
|
|
20240326,120500,2422934670,1505,1507,1507,1505,1604
|
|
20240326,120400,2420517820,1507,1508,1508,1506,1400
|
|
20240326,120300,2418407488,1509,1506,1509,1506,3499
|
|
20240326,120200,2413134529,1506,1504,1506,1502,2350
|
|
20240326,120100,2409599627,1502,1502,1504,1502,71
|
|
20240326,120000,2409492979,1502,1504,1504,1502,810
|
|
20240326,115900,2408276349,1502,1501,1504,1501,822
|
|
20240326,115800,2407042507,1500,1500,1500,1500,508
|
|
20240326,115700,2406280507,1500,1501,1502,1500,1477
|
|
20240326,115600,2404064221,1500,1500,1501,1500,462
|
|
20240326,115500,2403371219,1500,1500,1500,1500,1001
|
|
20240326,115400,2401869719,1501,1500,1501,1500,588
|
|
20240326,115300,2400987298,1500,1496,1500,1496,4053
|
|
20240326,115200,2394912305,1499,1499,1499,1496,201
|
|
20240326,115100,2394611036,1495,1495,1495,1495,70
|
|
20240326,115000,2394506386,1494,1499,1499,1494,579
|
|
20240326,114900,2393641305,1499,1497,1499,1495,6406
|
|
20240326,114800,2384040731,1494,1495,1495,1494,343
|
|
20240326,114700,2383528166,1494,1495,1495,1494,175
|
|
20240326,114600,2383266591,1495,1494,1495,1494,855
|
|
20240326,114500,2381988446,1494,1495,1496,1494,1994
|
|
20240326,114400,2379008027,1495,1495,1495,1495,562
|
|
20240326,114300,2378167837,1496,1496,1496,1496,52
|
|
20240326,114200,2378090045,1496,1496,1496,1495,1351
|
|
20240326,114100,2376069442,1496,1497,1497,1496,247
|
|
20240326,114000,2375699899,1496,1497,1497,1496,757
|
|
20240326,113900,2374567327,1498,1499,1499,1498,968
|
|
20240326,113800,2373116340,1499,1499,1501,1496,110
|
|
20240326,113700,2372951254,1496,1500,1501,1496,1920
|
|
20240326,113600,2370071315,1500,1495,1500,1495,5308
|
|
20240326,113500,2362111053,1495,1496,1496,1495,301
|
|
20240326,113400,2361661005,1496,1496,1496,1494,3288
|
|
20240326,113300,2356746693,1494,1496,1496,1494,978
|
|
20240326,113200,2355285318,1496,1499,1499,1496,167
|
|
20240326,113100,2355035368,1499,1495,1499,1495,253
|
|
20240326,113000,2354656125,1499,1494,1499,1494,4351
|
|
20240326,112900,2348141531,1499,1494,1499,1494,533
|
|
20240326,112800,2347345169,1494,1500,1500,1494,1524
|
|
20240326,112700,2345062313,1494,1494,1496,1493,4920
|
|
20240326,112600,2337715942,1495,1496,1496,1494,6992
|
|
20240326,112500,2327263340,1500,1500,1500,1500,600
|
|
20240326,112400,2326363340,1496,1495,1496,1495,1763
|
|
20240326,112300,2323725941,1496,1496,1496,1496,1397
|
|
20240326,112200,2321636029,1496,1495,1496,1494,2772
|
|
20240326,112100,2317489385,1494,1495,1495,1494,3679
|
|
20240326,112000,2311989335,1495,1494,1495,1494,2285
|
|
20240326,111900,2308574317,1494,1494,1495,1494,8219
|
|
20240326,111800,2296295122,1493,1494,1494,1493,5501
|
|
20240326,111700,2288081253,1494,1494,1495,1494,4402
|
|
20240326,111600,2281504625,1494,1495,1495,1494,1077
|
|
20240326,111500,2279895460,1496,1496,1496,1494,3029
|
|
20240326,111400,2275370078,1496,1493,1498,1493,2611
|
|
20240326,111300,2271463737,1497,1494,1497,1492,3896
|
|
20240326,111200,2265646703,1494,1498,1498,1493,4190
|
|
20240326,111100,2259390390,1493,1494,1498,1493,5160
|
|
20240326,111000,2251679459,1494,1494,1494,1494,2143
|
|
20240326,110900,2248477817,1498,1494,1498,1494,2879
|
|
20240326,110800,2244171919,1494,1495,1495,1494,1017
|
|
20240326,110700,2242651740,1495,1496,1496,1495,3728
|
|
20240326,110600,2237076906,1496,1497,1497,1496,4885
|
|
20240326,110500,2229764951,1496,1497,1497,1496,1638
|
|
20240326,110400,2227313066,1497,1498,1499,1494,9064
|
|
20240326,110300,2213760844,1499,1506,1506,1498,12800
|
|
20240326,110200,2194555162,1503,1504,1508,1503,305
|
|
20240326,110100,2194095913,1508,1509,1509,1500,8640
|
|
20240326,110000,2181068227,1507,1504,1510,1493,6659
|
|
20240326,105900,2171026690,1493,1494,1504,1493,9374
|
|
20240326,105800,2156997741,1494,1493,1494,1493,4553
|
|
20240326,105700,2150199602,1493,1497,1497,1493,4053
|
|
20240326,105600,2144142232,1497,1498,1498,1497,387
|
|
20240326,105500,2143562682,1499,1499,1499,1499,0
|
|
20240326,105400,2143562682,1499,1499,1499,1499,38
|
|
20240326,105300,2143505720,1495,1495,1495,1495,622
|
|
20240326,105200,2142575830,1493,1495,1497,1493,23668
|
|
20240326,105100,2107188489,1494,1495,1495,1494,7916
|
|
20240326,105000,2095355669,1496,1497,1497,1496,5835
|
|
20240326,104900,2086624240,1497,1498,1498,1497,7773
|
|
20240326,104800,2074982300,1498,1499,1499,1498,974
|
|
20240326,104700,2073523143,1498,1497,1499,1497,1385
|
|
20240326,104600,2071449180,1497,1498,1498,1496,2802
|
|
20240326,104500,2067253316,1499,1498,1499,1498,615
|
|
20240326,104400,2066331539,1499,1499,1499,1498,794
|
|
20240326,104300,2065141953,1498,1498,1499,1498,2677
|
|
20240326,104200,2061131355,1499,1500,1500,1498,1772
|
|
20240326,104100,2058475133,1499,1499,1500,1498,2389
|
|
20240326,104000,2054895894,1500,1499,1500,1498,1173
|
|
20240326,103900,2053138492,1498,1501,1502,1498,16128
|
|
20240326,103800,2028959151,1502,1509,1509,1501,8944
|
|
20240326,103700,2015500048,1508,1512,1512,1508,3580
|
|
20240326,103600,2010099437,1508,1509,1513,1508,2878
|
|
20240326,103500,2005755808,1513,1506,1514,1506,2081
|
|
20240326,103400,2002608733,1510,1510,1510,1505,7141
|
|
20240326,103300,1991841855,1509,1509,1510,1508,9724
|
|
20240326,103200,1977164302,1508,1501,1510,1501,643
|
|
20240326,103100,1976194803,1509,1498,1510,1497,15817
|
|
20240326,103000,1952429664,1498,1499,1499,1498,2491
|
|
20240326,102900,1948697599,1500,1509,1509,1500,3840
|
|
20240326,102800,1942932588,1509,1504,1509,1503,1109
|
|
20240326,102700,1941259652,1503,1508,1509,1503,3458
|
|
20240326,102600,1936061647,1503,1501,1509,1501,4299
|
|
20240326,102500,1929589530,1501,1505,1505,1501,1170
|
|
20240326,102400,1927829760,1500,1500,1505,1498,8985
|
|
20240326,102300,1914347029,1500,1496,1500,1496,5520
|
|
20240326,102200,1906083487,1496,1497,1500,1496,3666
|
|
20240326,102100,1900594781,1496,1495,1500,1495,10130
|
|
20240326,102000,1885401864,1495,1492,1500,1491,6996
|
|
20240326,101900,1874954016,1492,1492,1493,1491,6354
|
|
20240326,101800,1865475696,1492,1494,1494,1492,11240
|
|
20240326,101700,1848702238,1494,1495,1495,1494,4981
|
|
20240326,101600,1841259924,1495,1495,1500,1495,6795
|
|
20240326,101500,1831098442,1495,1495,1495,1494,8260
|
|
20240326,101400,1818756822,1495,1494,1495,1494,1964
|
|
20240326,101300,1815822441,1494,1494,1501,1494,4673
|
|
20240326,101200,1808824137,1493,1499,1499,1492,15653
|
|
20240326,101100,1785421042,1498,1497,1501,1496,6450
|
|
20240326,101000,1775756597,1496,1500,1500,1496,9975
|
|
20240326,100900,1760816996,1499,1501,1502,1499,9726
|
|
20240326,100800,1746225509,1500,1502,1502,1500,3993
|
|
20240326,100700,1740230915,1501,1507,1508,1501,7247
|
|
20240326,100600,1729329472,1508,1508,1510,1508,3001
|
|
20240326,100500,1724803602,1508,1508,1513,1508,3121
|
|
20240326,100400,1720095556,1508,1520,1520,1508,12294
|
|
20240326,100300,1701491136,1518,1520,1521,1517,4741
|
|
20240326,100200,1694288755,1518,1522,1523,1516,3458
|
|
20240326,100100,1689028724,1523,1513,1524,1513,2605
|
|
20240326,100000,1685063988,1521,1511,1521,1504,3155
|
|
20240326,095900,1680282786,1504,1504,1511,1502,2150
|
|
20240326,095800,1677043302,1502,1504,1507,1502,8345
|
|
20240326,095700,1664496143,1504,1504,1504,1503,6341
|
|
20240326,095600,1654962805,1505,1507,1507,1504,519
|
|
20240326,095500,1654181971,1507,1509,1509,1507,435
|
|
20240326,095400,1653525983,1508,1504,1513,1502,1152
|
|
20240326,095300,1651788805,1501,1509,1516,1501,12857
|
|
20240326,095200,1632430061,1510,1505,1510,1505,5611
|
|
20240326,095100,1623967902,1504,1503,1506,1502,15226
|
|
20240326,095000,1601077448,1502,1504,1504,1502,4923
|
|
20240326,094900,1593681716,1504,1506,1507,1504,4814
|
|
20240326,094800,1586435143,1506,1510,1510,1505,8978
|
|
20240326,094700,1572914547,1506,1510,1511,1506,11549
|
|
20240326,094600,1555505341,1510,1513,1513,1510,10094
|
|
20240326,094500,1540251013,1512,1519,1519,1510,8072
|
|
20240326,094400,1528045435,1515,1523,1523,1513,21823
|
|
20240326,094300,1494927726,1520,1524,1525,1519,16782
|
|
20240326,094200,1469382718,1525,1525,1526,1524,3326
|
|
20240326,094100,1464310427,1526,1523,1526,1522,3506
|
|
20240326,094000,1458967340,1522,1527,1527,1522,4119
|
|
20240326,093900,1452696888,1522,1520,1529,1520,4079
|
|
20240326,093800,1446481774,1526,1524,1526,1519,6927
|
|
20240326,093700,1435921760,1526,1530,1530,1516,12012
|
|
20240326,093600,1417625817,1527,1532,1533,1523,11070
|
|
20240326,093500,1400682190,1532,1534,1534,1530,15716
|
|
20240326,093400,1376593448,1534,1529,1540,1526,25179
|
|
20240326,093300,1337979804,1533,1500,1533,1498,19431
|
|
20240326,093200,1308677242,1498,1498,1499,1497,2078
|
|
20240326,093100,1305564379,1498,1500,1503,1498,4430
|
|
20240326,093000,1298919474,1499,1505,1505,1499,13389
|
|
20240326,092900,1278826791,1505,1504,1506,1501,1885
|
|
20240326,092800,1275992064,1504,1506,1507,1500,11503
|
|
20240326,092700,1258699516,1506,1506,1510,1506,2191
|
|
20240326,092600,1255397093,1506,1505,1507,1504,2539
|
|
20240326,092500,1251574003,1504,1509,1509,1500,9084
|
|
20240326,092400,1237931262,1508,1495,1513,1494,19130
|
|
20240326,092300,1209221956,1491,1494,1495,1488,35267
|
|
20240326,092200,1156640870,1493,1493,1500,1492,18137
|
|
20240326,092100,1129558663,1493,1508,1510,1492,28429
|
|
20240326,092000,1086902753,1504,1508,1510,1504,4125
|
|
20240326,091900,1080684881,1508,1501,1509,1501,7546
|
|
20240326,091800,1069336885,1501,1510,1512,1500,15422
|
|
20240326,091700,1046130499,1507,1512,1512,1507,9387
|
|
20240326,091600,1031964081,1512,1512,1517,1507,17849
|
|
20240326,091500,1005003438,1513,1520,1520,1511,15416
|
|
20240326,091400,981622907,1520,1527,1527,1520,7695
|
|
20240326,091300,969921953,1521,1530,1530,1520,10117
|
|
20240326,091200,954513471,1533,1522,1533,1521,14101
|
|
20240326,091100,933028392,1530,1544,1544,1519,28323
|
|
20240326,091000,889775651,1542,1519,1546,1512,18134
|
|
20240326,090900,861991381,1511,1487,1519,1477,57329
|
|
20240326,090800,776480576,1487,1528,1528,1470,102983
|
|
20240326,090700,622009087,1523,1551,1552,1523,64541
|
|
20240326,090600,522917063,1552,1571,1571,1551,31358
|
|
20240326,090500,474093016,1571,1587,1587,1570,50605
|
|
20240326,090400,393988000,1587,1591,1591,1586,45138
|
|
20240326,090300,322308684,1587,1578,1598,1577,87892
|
|
20240326,090200,182737314,1577,1559,1578,1553,51175
|
|
20240326,090100,102643333,1555,1551,1559,1533,26181
|
|
20240326,090000,61886806,1552,1556,1556,1520,39425
|