637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,193400,4419648439,1049,1049,1049,1049,19298
|
|
20240326,193300,4419648439,1049,1049,1049,1049,0
|
|
20240326,193200,4419648439,1049,1049,1049,1049,0
|
|
20240326,193100,4419648439,1049,1049,1049,1049,0
|
|
20240326,193000,4419648439,1049,1049,1049,1049,0
|
|
20240326,192900,4419648439,1049,1049,1049,1049,0
|
|
20240326,192800,4419648439,1049,1049,1049,1049,0
|
|
20240326,192700,4419648439,1049,1049,1049,1049,0
|
|
20240326,192600,4419648439,1049,1049,1049,1049,0
|
|
20240326,192500,4419648439,1049,1049,1049,1049,0
|
|
20240326,192400,4419648439,1049,1049,1049,1049,0
|
|
20240326,192300,4419648439,1049,1049,1049,1049,0
|
|
20240326,192200,4419648439,1049,1049,1049,1049,0
|
|
20240326,192100,4419648439,1049,1049,1049,1049,0
|
|
20240326,192000,4419648439,1049,1049,1049,1049,0
|
|
20240326,191900,4419648439,1049,1049,1049,1049,0
|
|
20240326,191800,4419648439,1049,1049,1049,1049,0
|
|
20240326,191700,4419648439,1049,1049,1049,1049,0
|
|
20240326,191600,4419648439,1049,1049,1049,1049,0
|
|
20240326,191500,4419648439,1049,1049,1049,1049,0
|
|
20240326,191400,4419648439,1049,1049,1049,1049,0
|
|
20240326,191300,4419648439,1049,1049,1049,1049,0
|
|
20240326,191200,4419648439,1049,1049,1049,1049,0
|
|
20240326,191100,4419648439,1049,1049,1049,1049,0
|
|
20240326,191000,4419648439,1049,1049,1049,1049,0
|
|
20240326,190900,4419648439,1049,1049,1049,1049,0
|
|
20240326,190800,4419648439,1049,1049,1049,1049,0
|
|
20240326,190700,4419648439,1049,1049,1049,1049,0
|
|
20240326,190600,4419648439,1049,1049,1049,1049,0
|
|
20240326,190500,4419648439,1049,1049,1049,1049,0
|
|
20240326,190400,4419648439,1049,1049,1049,1049,19298
|
|
20240326,190300,4419648439,1049,1049,1049,1049,0
|
|
20240326,190200,4419648439,1049,1049,1049,1049,0
|
|
20240326,190100,4419648439,1049,1049,1049,1049,0
|
|
20240326,190000,4419648439,1049,1049,1049,1049,0
|
|
20240326,185900,4419648439,1049,1049,1049,1049,0
|
|
20240326,185800,4419648439,1049,1049,1049,1049,0
|
|
20240326,185700,4419648439,1049,1049,1049,1049,0
|
|
20240326,185600,4419648439,1049,1049,1049,1049,0
|
|
20240326,185500,4419648439,1049,1049,1049,1049,0
|
|
20240326,185400,4419648439,1049,1049,1049,1049,0
|
|
20240326,185300,4419648439,1049,1049,1049,1049,0
|
|
20240326,185200,4419648439,1049,1049,1049,1049,0
|
|
20240326,185100,4419648439,1049,1049,1049,1049,0
|
|
20240326,185000,4419648439,1049,1049,1049,1049,0
|
|
20240326,184900,4419648439,1049,1049,1049,1049,0
|
|
20240326,184800,4419648439,1049,1049,1049,1049,0
|
|
20240326,184700,4419648439,1049,1049,1049,1049,0
|
|
20240326,184600,4419648439,1049,1049,1049,1049,0
|
|
20240326,184500,4419648439,1049,1049,1049,1049,0
|
|
20240326,184400,4419648439,1049,1049,1049,1049,0
|
|
20240326,184300,4419648439,1049,1049,1049,1049,0
|
|
20240326,184200,4419648439,1049,1049,1049,1049,0
|
|
20240326,184100,4419648439,1049,1049,1049,1049,0
|
|
20240326,184000,4419648439,1049,1049,1049,1049,0
|
|
20240326,183900,4419648439,1049,1049,1049,1049,0
|
|
20240326,183800,4419648439,1049,1049,1049,1049,0
|
|
20240326,183700,4419648439,1049,1049,1049,1049,0
|
|
20240326,183600,4419648439,1049,1049,1049,1049,0
|
|
20240326,183500,4419648439,1049,1049,1049,1049,0
|
|
20240326,183400,4419648439,1049,1049,1049,1049,19298
|
|
20240326,183300,4419648439,1049,1049,1049,1049,0
|
|
20240326,183200,4419648439,1049,1049,1049,1049,0
|
|
20240326,183100,4419648439,1049,1049,1049,1049,0
|
|
20240326,183000,4419648439,1049,1049,1049,1049,0
|
|
20240326,182900,4419648439,1049,1049,1049,1049,0
|
|
20240326,182800,4419648439,1049,1049,1049,1049,0
|
|
20240326,182700,4419648439,1049,1049,1049,1049,0
|
|
20240326,182600,4419648439,1049,1049,1049,1049,0
|
|
20240326,182500,4419648439,1049,1049,1049,1049,0
|
|
20240326,182400,4419648439,1049,1049,1049,1049,0
|
|
20240326,182300,4419648439,1049,1049,1049,1049,0
|
|
20240326,182200,4419648439,1049,1049,1049,1049,0
|
|
20240326,182100,4419648439,1049,1049,1049,1049,0
|
|
20240326,182000,4419648439,1049,1049,1049,1049,0
|
|
20240326,181900,4419648439,1049,1049,1049,1049,0
|
|
20240326,181800,4419648439,1049,1049,1049,1049,0
|
|
20240326,181700,4419648439,1049,1049,1049,1049,0
|
|
20240326,181600,4419648439,1049,1049,1049,1049,0
|
|
20240326,181500,4419648439,1049,1049,1049,1049,0
|
|
20240326,181400,4419648439,1049,1049,1049,1049,0
|
|
20240326,181300,4419648439,1049,1049,1049,1049,0
|
|
20240326,181200,4419648439,1049,1049,1049,1049,0
|
|
20240326,181100,4419648439,1049,1049,1049,1049,0
|
|
20240326,181000,4419648439,1049,1049,1049,1049,0
|
|
20240326,180900,4419648439,1049,1049,1049,1049,0
|
|
20240326,180800,4419648439,1049,1049,1049,1049,0
|
|
20240326,180700,4419648439,1049,1049,1049,1049,0
|
|
20240326,180600,4419648439,1049,1049,1049,1049,0
|
|
20240326,180500,4419648439,1049,1049,1049,1049,0
|
|
20240326,180400,4419648439,1049,1049,1049,1049,19298
|
|
20240326,180300,4419648439,1049,1049,1049,1049,0
|
|
20240326,180200,4419648439,1049,1049,1049,1049,0
|
|
20240326,180100,4419648439,1049,1049,1049,1049,0
|
|
20240326,180000,4419648439,1049,1049,1049,1049,0
|
|
20240326,175900,4419648439,1049,1049,1049,1049,0
|
|
20240326,175800,4419648439,1049,1049,1049,1049,0
|
|
20240326,175700,4419648439,1049,1049,1049,1049,0
|
|
20240326,175600,4419648439,1049,1049,1049,1049,0
|
|
20240326,175500,4419648439,1049,1049,1049,1049,0
|
|
20240326,175400,4419648439,1049,1049,1049,1049,0
|
|
20240326,175300,4419648439,1049,1049,1049,1049,0
|
|
20240326,175200,4419648439,1049,1049,1049,1049,0
|
|
20240326,175100,4419648439,1049,1049,1049,1049,0
|
|
20240326,175000,4419648439,1049,1049,1049,1049,0
|
|
20240326,174900,4419648439,1049,1049,1049,1049,0
|
|
20240326,174800,4419648439,1049,1049,1049,1049,0
|
|
20240326,174700,4419648439,1049,1049,1049,1049,0
|
|
20240326,174600,4419648439,1049,1049,1049,1049,0
|
|
20240326,174500,4419648439,1049,1049,1049,1049,0
|
|
20240326,174400,4419648439,1049,1049,1049,1049,0
|
|
20240326,174300,4419648439,1049,1049,1049,1049,0
|
|
20240326,174200,4419648439,1049,1049,1049,1049,0
|
|
20240326,174100,4419648439,1049,1049,1049,1049,0
|
|
20240326,174000,4419648439,1049,1049,1049,1049,0
|
|
20240326,173900,4419648439,1049,1049,1049,1049,0
|
|
20240326,173800,4419648439,1049,1049,1049,1049,0
|
|
20240326,173700,4419648439,1049,1049,1049,1049,0
|
|
20240326,173600,4419648439,1049,1049,1049,1049,0
|
|
20240326,173500,4419648439,1049,1049,1049,1049,0
|
|
20240326,173400,4419648439,1049,1049,1049,1049,19298
|
|
20240326,173300,4419648439,1049,1049,1049,1049,0
|
|
20240326,173200,4419648439,1049,1049,1049,1049,0
|
|
20240326,173100,4419648439,1049,1049,1049,1049,0
|
|
20240326,173000,4419648439,1049,1049,1049,1049,0
|
|
20240326,172900,4419648439,1049,1049,1049,1049,0
|
|
20240326,172800,4419648439,1049,1049,1049,1049,0
|
|
20240326,172700,4419648439,1049,1049,1049,1049,0
|
|
20240326,172600,4419648439,1049,1049,1049,1049,0
|
|
20240326,172500,4419648439,1049,1049,1049,1049,0
|
|
20240326,172400,4419648439,1049,1049,1049,1049,0
|
|
20240326,172300,4419648439,1049,1049,1049,1049,0
|
|
20240326,172200,4419648439,1049,1049,1049,1049,0
|
|
20240326,172100,4419648439,1049,1049,1049,1049,0
|
|
20240326,172000,4419648439,1049,1049,1049,1049,0
|
|
20240326,171900,4419648439,1049,1049,1049,1049,0
|
|
20240326,171800,4419648439,1049,1049,1049,1049,0
|
|
20240326,171700,4419648439,1049,1049,1049,1049,0
|
|
20240326,171600,4419648439,1049,1049,1049,1049,0
|
|
20240326,171500,4419648439,1049,1049,1049,1049,0
|
|
20240326,171400,4419648439,1049,1049,1049,1049,0
|
|
20240326,171300,4419648439,1049,1049,1049,1049,0
|
|
20240326,171200,4419648439,1049,1049,1049,1049,0
|
|
20240326,171100,4419648439,1049,1049,1049,1049,0
|
|
20240326,171000,4419648439,1049,1049,1049,1049,0
|
|
20240326,170900,4419648439,1049,1049,1049,1049,0
|
|
20240326,170800,4419648439,1049,1049,1049,1049,0
|
|
20240326,170700,4419648439,1049,1049,1049,1049,0
|
|
20240326,170600,4419648439,1049,1049,1049,1049,0
|
|
20240326,170500,4419648439,1049,1049,1049,1049,0
|
|
20240326,170400,4419648439,1049,1049,1049,1049,19298
|
|
20240326,170300,4419648439,1049,1049,1049,1049,0
|
|
20240326,170200,4419648439,1049,1049,1049,1049,0
|
|
20240326,170100,4419648439,1049,1049,1049,1049,0
|
|
20240326,170000,4419648439,1049,1049,1049,1049,0
|
|
20240326,165900,4419648439,1049,1049,1049,1049,0
|
|
20240326,165800,4419648439,1049,1049,1049,1049,0
|
|
20240326,165700,4419648439,1049,1049,1049,1049,0
|
|
20240326,165600,4419648439,1049,1049,1049,1049,0
|
|
20240326,165500,4419648439,1049,1049,1049,1049,0
|
|
20240326,165400,4419648439,1049,1049,1049,1049,0
|
|
20240326,165300,4419648439,1049,1049,1049,1049,0
|
|
20240326,165200,4419648439,1049,1049,1049,1049,0
|
|
20240326,165100,4419648439,1049,1049,1049,1049,0
|
|
20240326,165000,4419648439,1049,1049,1049,1049,0
|
|
20240326,164900,4419648439,1049,1049,1049,1049,0
|
|
20240326,164800,4419648439,1049,1049,1049,1049,0
|
|
20240326,164700,4419648439,1049,1049,1049,1049,0
|
|
20240326,164600,4419648439,1049,1049,1049,1049,0
|
|
20240326,164500,4419648439,1049,1049,1049,1049,0
|
|
20240326,164400,4419648439,1049,1049,1049,1049,0
|
|
20240326,164300,4419648439,1049,1049,1049,1049,0
|
|
20240326,164200,4419648439,1049,1049,1049,1049,0
|
|
20240326,164100,4419648439,1049,1049,1049,1049,0
|
|
20240326,164000,4419648439,1049,1049,1049,1049,0
|
|
20240326,163900,4419648439,1049,1049,1049,1049,0
|
|
20240326,163800,4419648439,1049,1049,1049,1049,0
|
|
20240326,163700,4419648439,1049,1049,1049,1049,0
|
|
20240326,163600,4419648439,1049,1049,1049,1049,0
|
|
20240326,163500,4419648439,1049,1049,1049,1049,0
|
|
20240326,163400,4419648439,1049,1049,1049,1049,19298
|
|
20240326,163300,4419648439,1049,1049,1049,1049,0
|
|
20240326,163200,4419648439,1049,1049,1049,1049,0
|
|
20240326,163100,4419648439,1049,1049,1049,1049,0
|
|
20240326,163000,4419648439,1049,1049,1049,1049,0
|
|
20240326,162900,4419648439,1049,1049,1049,1049,0
|
|
20240326,162800,4419648439,1049,1049,1049,1049,0
|
|
20240326,162700,4419648439,1049,1049,1049,1049,0
|
|
20240326,162600,4419648439,1049,1049,1049,1049,0
|
|
20240326,162500,4419648439,1049,1049,1049,1049,0
|
|
20240326,162400,4419648439,1049,1049,1049,1049,0
|
|
20240326,162300,4419648439,1049,1049,1049,1049,0
|
|
20240326,162200,4419648439,1049,1049,1049,1049,0
|
|
20240326,162100,4419648439,1049,1049,1049,1049,0
|
|
20240326,162000,4419648439,1049,1049,1049,1049,0
|
|
20240326,161900,4419648439,1049,1049,1049,1049,0
|
|
20240326,161800,4419648439,1049,1049,1049,1049,0
|
|
20240326,161700,4419648439,1049,1049,1049,1049,0
|
|
20240326,161600,4419648439,1049,1049,1049,1049,0
|
|
20240326,161500,4419648439,1049,1049,1049,1049,0
|
|
20240326,161400,4419648439,1049,1049,1049,1049,0
|
|
20240326,161300,4419648439,1049,1049,1049,1049,0
|
|
20240326,161200,4419648439,1049,1049,1049,1049,0
|
|
20240326,161100,4419648439,1049,1049,1049,1049,0
|
|
20240326,161000,4419648439,1049,1049,1049,1049,0
|
|
20240326,160900,4419648439,1049,1049,1049,1049,0
|
|
20240326,160800,4419648439,1049,1049,1049,1049,0
|
|
20240326,160700,4419648439,1049,1049,1049,1049,0
|
|
20240326,160600,4419648439,1049,1049,1049,1049,0
|
|
20240326,160500,4419648439,1049,1049,1049,1049,0
|
|
20240326,160400,4419648439,1049,1049,1049,1049,19298
|
|
20240326,160300,4419648439,1049,1049,1049,1049,0
|
|
20240326,160200,4419648439,1049,1049,1049,1049,0
|
|
20240326,160100,4419648439,1049,1049,1049,1049,0
|
|
20240326,160000,4419648439,1049,1049,1049,1049,0
|
|
20240326,155900,4419648439,1049,1049,1049,1049,0
|
|
20240326,155800,4419648439,1049,1049,1049,1049,0
|
|
20240326,155700,4419648439,1049,1049,1049,1049,0
|
|
20240326,155600,4419648439,1049,1049,1049,1049,0
|
|
20240326,155500,4419648439,1049,1049,1049,1049,0
|
|
20240326,155400,4419648439,1049,1049,1049,1049,0
|
|
20240326,155300,4419648439,1049,1049,1049,1049,0
|
|
20240326,155200,4419648439,1049,1049,1049,1049,0
|
|
20240326,155100,4419648439,1049,1049,1049,1049,0
|
|
20240326,155000,4419648439,1049,1049,1049,1049,0
|
|
20240326,154900,4419648439,1049,1049,1049,1049,0
|
|
20240326,154800,4419648439,1049,1049,1049,1049,0
|
|
20240326,154700,4419648439,1049,1049,1049,1049,0
|
|
20240326,154600,4419648439,1049,1049,1049,1049,0
|
|
20240326,154500,4419648439,1049,1049,1049,1049,0
|
|
20240326,154400,4419648439,1049,1049,1049,1049,0
|
|
20240326,154300,4419648439,1049,1049,1049,1049,0
|
|
20240326,154200,4419648439,1049,1049,1049,1049,0
|
|
20240326,154100,4419648439,1049,1049,1049,1049,0
|
|
20240326,154000,4419648439,1049,1049,1049,1049,0
|
|
20240326,153900,4419648439,1049,1049,1049,1049,0
|
|
20240326,153800,4419648439,1049,1049,1049,1049,0
|
|
20240326,153700,4419648439,1049,1049,1049,1049,0
|
|
20240326,153600,4419648439,1049,1049,1049,1049,0
|
|
20240326,153500,4419648439,1049,1049,1049,1049,0
|
|
20240326,153400,4419648439,1049,1049,1049,1049,19298
|
|
20240326,153300,4419648439,1049,1049,1049,1049,0
|
|
20240326,153200,4419648439,1049,1049,1049,1049,0
|
|
20240326,153100,4419648439,1049,1049,1049,1049,0
|
|
20240326,153000,4419648439,1049,1049,1049,1049,19298
|
|
20240326,152900,4399404837,1042,1042,1042,1042,0
|
|
20240326,152800,4399404837,1042,1042,1042,1042,0
|
|
20240326,152700,4399404837,1042,1042,1042,1042,0
|
|
20240326,152600,4399404837,1042,1042,1042,1042,0
|
|
20240326,152500,4399404837,1042,1042,1042,1042,0
|
|
20240326,152400,4399404837,1042,1042,1042,1042,0
|
|
20240326,152300,4399404837,1042,1042,1042,1042,0
|
|
20240326,152200,4399404837,1042,1042,1042,1042,0
|
|
20240326,152100,4399404837,1042,1042,1042,1042,0
|
|
20240326,152000,4399404837,1042,1042,1042,1042,0
|
|
20240326,151900,4399404837,1042,1040,1045,1034,21253
|
|
20240326,151800,4377369106,1040,1044,1044,1040,742
|
|
20240326,151700,4376595271,1044,1043,1044,1043,1673
|
|
20240326,151600,4374848676,1044,1043,1045,1040,4109
|
|
20240326,151500,4370560834,1044,1037,1044,1036,3912
|
|
20240326,151400,4366498042,1038,1038,1039,1036,4309
|
|
20240326,151300,4362028917,1038,1037,1038,1037,1011
|
|
20240326,151200,4360980374,1037,1037,1037,1037,302
|
|
20240326,151100,4360667200,1037,1037,1038,1037,1784
|
|
20240326,151000,4358817190,1037,1036,1038,1034,30258
|
|
20240326,150900,4327473199,1037,1038,1038,1037,2346
|
|
20240326,150800,4325039997,1038,1038,1038,1038,7847
|
|
20240326,150700,4316894811,1039,1039,1039,1038,1249
|
|
20240326,150600,4315597360,1039,1039,1039,1038,1379
|
|
20240326,150500,4314165342,1038,1039,1039,1038,1030
|
|
20240326,150400,4313095177,1039,1038,1039,1038,972
|
|
20240326,150300,4312086240,1035,1037,1039,1035,6312
|
|
20240326,150200,4305547796,1039,1037,1039,1036,8882
|
|
20240326,150100,4296346001,1039,1039,1039,1037,10001
|
|
20240326,150000,4285963695,1040,1039,1040,1039,8281
|
|
20240326,145900,4277359409,1039,1041,1041,1039,9844
|
|
20240326,145800,4267124449,1045,1045,1045,1045,6
|
|
20240326,145700,4267118179,1045,1040,1045,1040,4251
|
|
20240326,145600,4262697104,1045,1045,1045,1040,377
|
|
20240326,145500,4262304994,1040,1046,1046,1040,26053
|
|
20240326,145400,4235144103,1047,1047,1049,1047,2026
|
|
20240326,145300,4233022871,1050,1050,1050,1050,1335
|
|
20240326,145200,4231621121,1050,1046,1050,1046,951
|
|
20240326,145100,4230626325,1047,1047,1047,1046,124
|
|
20240326,145000,4230496499,1047,1049,1050,1047,1060
|
|
20240326,144900,4229383844,1050,1050,1051,1046,6603
|
|
20240326,144800,4222462052,1049,1050,1050,1049,1363
|
|
20240326,144700,4221032165,1050,1049,1050,1049,1716
|
|
20240326,144600,4219232071,1049,1047,1049,1046,1223
|
|
20240326,144500,4217952529,1048,1048,1048,1046,2082
|
|
20240326,144400,4215770721,1048,1047,1048,1045,3509
|
|
20240326,144300,4212097302,1047,1046,1047,1046,5264
|
|
20240326,144200,4206586196,1047,1048,1049,1047,4162
|
|
20240326,144100,4202224473,1047,1047,1047,1046,2387
|
|
20240326,144000,4199725386,1047,1047,1047,1046,3071
|
|
20240326,143900,4196510279,1047,1047,1047,1046,3509
|
|
20240326,143800,4192836944,1046,1045,1047,1045,4583
|
|
20240326,143700,4188042752,1045,1046,1046,1045,2550
|
|
20240326,143600,4185375462,1045,1042,1045,1042,12754
|
|
20240326,143500,4172058142,1042,1040,1042,1040,7486
|
|
20240326,143400,4164259184,1041,1041,1041,1041,1
|
|
20240326,143300,4164258143,1041,1041,1041,1040,1305
|
|
20240326,143200,4162899704,1041,1040,1041,1040,202
|
|
20240326,143100,4162689424,1041,1041,1041,1041,10
|
|
20240326,143000,4162679014,1041,1041,1041,1041,7636
|
|
20240326,142900,4154729938,1040,1040,1041,1040,3818
|
|
20240326,142800,4150759213,1040,1040,1040,1038,2783
|
|
20240326,142700,4147868979,1042,1042,1042,1042,1
|
|
20240326,142600,4147867937,1036,1040,1042,1036,22569
|
|
20240326,142500,4124446248,1040,1040,1041,1040,2324
|
|
20240326,142400,4122029220,1040,1039,1040,1038,200
|
|
20240326,142300,4121821558,1039,1037,1039,1037,128
|
|
20240326,142200,4121688568,1039,1037,1039,1037,1167
|
|
20240326,142100,4120478385,1037,1040,1040,1037,1687
|
|
20240326,142000,4118728956,1040,1038,1040,1038,4004
|
|
20240326,141900,4114565575,1038,1038,1038,1038,8
|
|
20240326,141800,4114557271,1038,1037,1038,1037,379
|
|
20240326,141700,4114164247,1037,1035,1037,1035,2179
|
|
20240326,141600,4111906314,1036,1037,1037,1035,709
|
|
20240326,141500,4111172044,1036,1036,1036,1036,662
|
|
20240326,141400,4110486212,1035,1036,1036,1035,122
|
|
20240326,141300,4110359862,1037,1037,1037,1036,22
|
|
20240326,141200,4110337063,1032,1037,1037,1032,5966
|
|
20240326,141100,4104174723,1035,1035,1035,1034,2065
|
|
20240326,141000,4102037863,1035,1035,1037,1035,426
|
|
20240326,140900,4101596943,1036,1036,1036,1036,229
|
|
20240326,140800,4101359699,1036,1036,1036,1036,22
|
|
20240326,140700,4101336907,1036,1036,1036,1036,6
|
|
20240326,140600,4101330691,1036,1034,1036,1034,198
|
|
20240326,140500,4101125910,1035,1035,1035,1034,1528
|
|
20240326,140400,4099545305,1035,1037,1037,1034,376
|
|
20240326,140300,4099156468,1034,1038,1038,1034,6510
|
|
20240326,140200,4092420954,1038,1039,1039,1037,64
|
|
20240326,140100,4092354518,1039,1039,1039,1038,23
|
|
20240326,140000,4092330633,1039,1039,1039,1039,1110
|
|
20240326,135900,4091177343,1039,1039,1039,1038,778
|
|
20240326,135800,4090369209,1039,1038,1039,1038,1101
|
|
20240326,135700,4089226361,1038,1039,1039,1037,1372
|
|
20240326,135600,4087802106,1039,1039,1039,1039,72
|
|
20240326,135500,4087727298,1039,1038,1039,1038,2363
|
|
20240326,135400,4085272293,1038,1038,1038,1038,380
|
|
20240326,135300,4084877853,1038,1038,1038,1036,1344
|
|
20240326,135200,4083482970,1038,1038,1038,1037,639
|
|
20240326,135100,4082819709,1038,1038,1038,1035,322
|
|
20240326,135000,4082485958,1038,1038,1038,1035,623
|
|
20240326,134900,4081841063,1038,1038,1038,1038,21
|
|
20240326,134800,4081819265,1038,1037,1038,1037,393
|
|
20240326,134700,4081411712,1038,1038,1038,1038,20
|
|
20240326,134600,4081390952,1038,1037,1038,1037,991
|
|
20240326,134500,4080362815,1037,1037,1037,1037,3
|
|
20240326,134400,4080359704,1037,1037,1037,1037,5
|
|
20240326,134300,4080354519,1038,1035,1038,1035,33
|
|
20240326,134200,4080320331,1038,1038,1038,1035,9
|
|
20240326,134100,4080310998,1038,1036,1038,1036,4800
|
|
20240326,134000,4075331213,1036,1035,1036,1035,399
|
|
20240326,133900,4074918246,1036,1036,1037,1036,56
|
|
20240326,133800,4074860223,1037,1037,1037,1037,903
|
|
20240326,133700,4073923812,1037,1038,1038,1037,1371
|
|
20240326,133600,4072502081,1038,1037,1038,1037,430
|
|
20240326,133500,4072056170,1037,1035,1037,1033,1126
|
|
20240326,133400,4070891991,1035,1032,1035,1032,1416
|
|
20240326,133300,4069428671,1034,1034,1034,1034,240
|
|
20240326,133200,4069180511,1035,1031,1035,1031,2921
|
|
20240326,133100,4066166015,1031,1031,1031,1031,99
|
|
20240326,133000,4066063946,1031,1030,1031,1030,2072
|
|
20240326,132900,4063929748,1030,1032,1032,1030,2031
|
|
20240326,132800,4061836292,1031,1033,1033,1031,355
|
|
20240326,132700,4061469615,1034,1034,1034,1034,30
|
|
20240326,132600,4061438595,1034,1034,1034,1033,199
|
|
20240326,132500,4061232830,1034,1034,1034,1034,2002
|
|
20240326,132400,4059162762,1033,1034,1034,1033,2196
|
|
20240326,132300,4056892661,1034,1034,1034,1034,1962
|
|
20240326,132200,4054863953,1034,1033,1034,1033,174
|
|
20240326,132100,4054684209,1034,1034,1034,1034,409
|
|
20240326,132000,4054261303,1034,1034,1034,1033,2309
|
|
20240326,131900,4051874505,1034,1030,1034,1030,3412
|
|
20240326,131800,4048356744,1030,1035,1035,1030,33
|
|
20240326,131700,4048322650,1030,1035,1035,1030,41
|
|
20240326,131600,4048280375,1035,1037,1037,1035,1619
|
|
20240326,131500,4046602526,1036,1037,1037,1036,457
|
|
20240326,131400,4046128981,1036,1033,1036,1033,8972
|
|
20240326,131300,4036834141,1032,1030,1032,1030,1333
|
|
20240326,131200,4035460750,1028,1027,1028,1027,13096
|
|
20240326,131100,4022003730,1027,1026,1027,1026,2565
|
|
20240326,131000,4019371639,1026,1025,1026,1025,122
|
|
20240326,130900,4019246588,1025,1025,1025,1025,2
|
|
20240326,130800,4019244538,1025,1025,1025,1025,1
|
|
20240326,130700,4019243513,1023,1025,1025,1023,118
|
|
20240326,130600,4019122585,1025,1025,1026,1025,1541
|
|
20240326,130500,4017543056,1025,1026,1026,1025,241
|
|
20240326,130400,4017295791,1027,1027,1027,1027,10
|
|
20240326,130300,4017285521,1027,1023,1027,1023,2943
|
|
20240326,130200,4014269889,1023,1023,1023,1023,1714
|
|
20240326,130100,4012516467,1023,1027,1027,1023,1036
|
|
20240326,130000,4011456635,1027,1027,1027,1027,54
|
|
20240326,125900,4011401177,1027,1026,1027,1025,7547
|
|
20240326,125800,4003664574,1027,1027,1027,1025,943
|
|
20240326,125700,4002697987,1025,1023,1027,1023,854
|
|
20240326,125600,4001823853,1027,1025,1027,1023,3639
|
|
20240326,125500,3998088744,1025,1025,1025,1023,421
|
|
20240326,125400,3997657229,1025,1024,1025,1023,4788
|
|
20240326,125300,3992754738,1025,1028,1028,1025,991
|
|
20240326,125200,3991738663,1028,1025,1028,1025,14
|
|
20240326,125100,3991724301,1025,1025,1025,1025,18
|
|
20240326,125000,3991705851,1024,1026,1026,1024,290
|
|
20240326,124900,3991408607,1028,1029,1029,1028,2
|
|
20240326,124800,3991406550,1025,1029,1029,1025,630
|
|
20240326,124700,3990759640,1029,1029,1029,1029,12
|
|
20240326,124600,3990747292,1025,1025,1029,1025,3
|
|
20240326,124500,3990744213,1029,1029,1030,1028,101
|
|
20240326,124400,3990640372,1030,1025,1030,1025,419
|
|
20240326,124300,3990210796,1024,1029,1029,1024,3120
|
|
20240326,124200,3987012194,1030,1022,1030,1021,10115
|
|
20240326,124100,3976677464,1022,1028,1030,1022,17192
|
|
20240326,124000,3959082830,1028,1034,1034,1028,22972
|
|
20240326,123900,3935408715,1033,1036,1036,1033,600
|
|
20240326,123800,3934788156,1036,1035,1036,1034,330
|
|
20240326,123700,3934446915,1035,1034,1035,1034,549
|
|
20240326,123600,3933879211,1035,1035,1035,1035,3
|
|
20240326,123500,3933876106,1034,1034,1034,1034,120
|
|
20240326,123400,3933752026,1036,1036,1036,1036,917
|
|
20240326,123300,3932802014,1036,1035,1036,1035,935
|
|
20240326,123200,3931834272,1035,1035,1035,1035,200
|
|
20240326,123100,3931627272,1035,1036,1036,1035,23
|
|
20240326,123000,3931603454,1036,1036,1036,1036,4
|
|
20240326,122900,3931599310,1036,1036,1036,1036,12
|
|
20240326,122800,3931586878,1034,1034,1034,1034,137
|
|
20240326,122700,3931445220,1034,1034,1034,1033,169
|
|
20240326,122600,3931270594,1034,1033,1034,1033,1191
|
|
20240326,122500,3930040221,1033,1032,1033,1032,210
|
|
20240326,122400,3929823451,1033,1032,1033,1032,3337
|
|
20240326,122300,3926379569,1032,1032,1032,1032,2185
|
|
20240326,122200,3924124649,1032,1032,1033,1032,2903
|
|
20240326,122100,3921128693,1032,1032,1032,1032,3422
|
|
20240326,122000,3917597189,1032,1032,1032,1032,2233
|
|
20240326,121900,3915292733,1032,1031,1032,1030,1523
|
|
20240326,121800,3913722666,1032,1032,1033,1031,5149
|
|
20240326,121700,3908411162,1032,1033,1033,1032,1094
|
|
20240326,121600,3907281061,1033,1033,1033,1033,2063
|
|
20240326,121500,3905149982,1033,1033,1033,1033,361
|
|
20240326,121400,3904777069,1033,1033,1033,1033,502
|
|
20240326,121300,3904258503,1033,1034,1034,1033,2324
|
|
20240326,121200,3901857806,1033,1034,1034,1033,2508
|
|
20240326,121100,3899266320,1034,1035,1035,1034,1424
|
|
20240326,121000,3897793163,1035,1036,1036,1035,48
|
|
20240326,120900,3897743464,1036,1038,1038,1036,1475
|
|
20240326,120800,3896214404,1036,1038,1039,1036,1440
|
|
20240326,120700,3894720587,1039,1039,1039,1039,0
|
|
20240326,120600,3894720587,1039,1039,1039,1039,911
|
|
20240326,120500,3893774058,1038,1039,1039,1038,2165
|
|
20240326,120400,3891526624,1039,1039,1039,1039,0
|
|
20240326,120300,3891526624,1039,1040,1040,1037,2623
|
|
20240326,120200,3888800537,1042,1042,1042,1042,28
|
|
20240326,120100,3888771361,1043,1044,1044,1043,22
|
|
20240326,120000,3888748405,1044,1043,1044,1037,185
|
|
20240326,115900,3888555810,1044,1032,1045,1032,6806
|
|
20240326,115800,3881492814,1032,1033,1033,1031,4879
|
|
20240326,115700,3876459614,1035,1033,1035,1033,56
|
|
20240326,115600,3876401666,1035,1032,1035,1032,722
|
|
20240326,115500,3875656556,1035,1035,1035,1032,500
|
|
20240326,115400,3875139353,1032,1036,1036,1032,907
|
|
20240326,115300,3874202474,1036,1036,1036,1036,0
|
|
20240326,115200,3874202474,1036,1035,1036,1033,2171
|
|
20240326,115100,3871958410,1036,1036,1036,1036,19
|
|
20240326,115000,3871938726,1033,1034,1034,1033,2355
|
|
20240326,114900,3869505737,1034,1035,1036,1034,1979
|
|
20240326,114800,3867456587,1035,1036,1036,1035,1735
|
|
20240326,114700,3865660737,1036,1036,1036,1036,798
|
|
20240326,114600,3864834009,1036,1036,1036,1036,1807
|
|
20240326,114500,3862961957,1036,1036,1036,1036,473
|
|
20240326,114400,3862471929,1037,1036,1037,1036,3
|
|
20240326,114300,3862468820,1036,1036,1037,1036,396
|
|
20240326,114200,3862058540,1037,1033,1037,1033,1832
|
|
20240326,114100,3860166072,1033,1033,1033,1032,570
|
|
20240326,114000,3859577263,1032,1032,1036,1032,2856
|
|
20240326,113900,3856629711,1032,1035,1035,1032,4114
|
|
20240326,113800,3852379013,1034,1033,1034,1033,145
|
|
20240326,113700,3852229105,1032,1034,1034,1032,338
|
|
20240326,113600,3851880046,1033,1031,1038,1030,7272
|
|
20240326,113500,3844372474,1031,1041,1041,1030,4866
|
|
20240326,113400,3839350270,1041,1042,1042,1039,4627
|
|
20240326,113300,3834535266,1042,1043,1043,1042,26577
|
|
20240326,113200,3806839468,1042,1044,1045,1041,7756
|
|
20240326,113100,3798753181,1043,1029,1047,1029,9911
|
|
20240326,113000,3788401823,1037,1030,1038,1028,5055
|
|
20240326,112900,3783178081,1030,1030,1030,1030,1
|
|
20240326,112800,3783177051,1030,1030,1030,1027,4150
|
|
20240326,112700,3778904096,1031,1030,1031,1030,383
|
|
20240326,112600,3778509323,1030,1031,1031,1030,9765
|
|
20240326,112500,3768450173,1031,1028,1031,1027,8064
|
|
20240326,112400,3760160531,1029,1031,1031,1029,2061
|
|
20240326,112300,3758039356,1032,1032,1032,1032,169
|
|
20240326,112200,3757864948,1032,1032,1032,1032,338
|
|
20240326,112100,3757516132,1032,1032,1032,1029,14
|
|
20240326,112000,3757501720,1028,1029,1029,1028,3304
|
|
20240326,111900,3754102704,1032,1030,1032,1029,604
|
|
20240326,111800,3753480882,1031,1031,1031,1030,1013
|
|
20240326,111700,3752436980,1030,1029,1030,1029,195
|
|
20240326,111600,3752236131,1031,1029,1031,1029,11094
|
|
20240326,111500,3740818252,1028,1027,1028,1027,2990
|
|
20240326,111400,3737747415,1027,1030,1030,1027,1721
|
|
20240326,111300,3735979769,1028,1030,1030,1027,263
|
|
20240326,111200,3735709449,1027,1027,1030,1027,1378
|
|
20240326,111100,3734293330,1027,1031,1031,1027,612
|
|
20240326,111000,3733664164,1027,1033,1033,1027,160
|
|
20240326,110900,3733499544,1033,1033,1033,1027,514
|
|
20240326,110800,3732971402,1027,1033,1033,1027,6781
|
|
20240326,110700,3725997062,1028,1028,1028,1028,24
|
|
20240326,110600,3725972390,1033,1033,1033,1033,103
|
|
20240326,110500,3725865991,1033,1033,1033,1033,924
|
|
20240326,110400,3724911499,1033,1034,1034,1029,5858
|
|
20240326,110300,3718881080,1034,1029,1036,1029,1300
|
|
20240326,110200,3717539806,1028,1025,1028,1025,2665
|
|
20240326,110100,3714806912,1025,1025,1025,1024,2264
|
|
20240326,110000,3712486472,1026,1027,1028,1026,2363
|
|
20240326,105900,3710060725,1026,1029,1029,1026,2168
|
|
20240326,105800,3707836348,1026,1024,1030,1024,1059
|
|
20240326,105700,3706746665,1029,1030,1030,1023,461
|
|
20240326,105600,3706275000,1031,1024,1032,1023,5649
|
|
20240326,105500,3700488352,1032,1031,1033,1022,3309
|
|
20240326,105400,3697096081,1022,1032,1032,1022,15393
|
|
20240326,105300,3681295931,1032,1032,1034,1032,3223
|
|
20240326,105200,3677969455,1032,1032,1035,1031,383
|
|
20240326,105100,3677574183,1035,1033,1036,1030,1710
|
|
20240326,105000,3675805687,1035,1036,1038,1035,497
|
|
20240326,104900,3675290263,1038,1036,1038,1036,3086
|
|
20240326,104800,3672089666,1036,1049,1049,1036,3093
|
|
20240326,104700,3668879385,1049,1039,1050,1038,5344
|
|
20240326,104600,3663300227,1037,1033,1037,1029,4196
|
|
20240326,104500,3658954633,1028,1027,1035,1027,1032
|
|
20240326,104400,3657893493,1027,1022,1037,1022,4331
|
|
20240326,104300,3653438641,1022,1023,1024,1022,1639
|
|
20240326,104200,3651762766,1022,1025,1026,1021,15069
|
|
20240326,104100,3636344567,1026,1026,1026,1025,6717
|
|
20240326,104000,3629455473,1026,1029,1029,1026,1313
|
|
20240326,103900,3628107130,1026,1027,1029,1026,5602
|
|
20240326,103800,3622354915,1026,1027,1027,1017,26476
|
|
20240326,103700,3595324149,1027,1025,1027,1024,6757
|
|
20240326,103600,3588394438,1024,1023,1027,1023,7932
|
|
20240326,103500,3580274246,1023,1024,1030,1022,8335
|
|
20240326,103400,3571723336,1030,1027,1034,1020,62075
|
|
20240326,103300,3508207863,1028,1032,1034,1027,852
|
|
20240326,103200,3507330202,1025,1030,1031,1023,27191
|
|
20240326,103100,3479426235,1030,1033,1033,1030,12196
|
|
20240326,103000,3466856583,1033,1037,1037,1033,9670
|
|
20240326,102900,3456851316,1035,1039,1040,1034,15999
|
|
20240326,102800,3440268074,1039,1042,1042,1039,6293
|
|
20240326,102700,3433720783,1041,1043,1043,1041,12208
|
|
20240326,102600,3421001311,1042,1045,1045,1042,14928
|
|
20240326,102500,3405421267,1045,1048,1048,1045,6669
|
|
20240326,102400,3398444411,1048,1046,1048,1044,5010
|
|
20240326,102300,3393204575,1048,1046,1048,1045,7166
|
|
20240326,102200,3385714020,1046,1047,1048,1046,4044
|
|
20240326,102100,3381482884,1046,1046,1049,1046,3152
|
|
20240326,102000,3378184484,1047,1049,1049,1046,1578
|
|
20240326,101900,3376532539,1049,1046,1049,1046,920
|
|
20240326,101800,3375569901,1046,1045,1046,1045,1016
|
|
20240326,101700,3374507881,1045,1046,1046,1044,2118
|
|
20240326,101600,3372296356,1049,1049,1049,1048,3397
|
|
20240326,101500,3368733797,1044,1036,1048,1035,9436
|
|
20240326,101400,3358905508,1038,1039,1040,1036,11979
|
|
20240326,101300,3346467414,1039,1043,1043,1039,11675
|
|
20240326,101200,3334322033,1044,1050,1055,1044,10268
|
|
20240326,101100,3323587958,1044,1055,1055,1044,12565
|
|
20240326,101000,3310400876,1055,1053,1055,1052,2883
|
|
20240326,100900,3307362936,1052,1053,1055,1052,6136
|
|
20240326,100800,3300899809,1054,1054,1054,1053,3158
|
|
20240326,100700,3297572529,1056,1055,1056,1052,5647
|
|
20240326,100600,3291618245,1055,1055,1055,1052,8992
|
|
20240326,100500,3282155775,1055,1055,1056,1052,13281
|
|
20240326,100400,3268156972,1053,1055,1055,1049,4077
|
|
20240326,100300,3263857443,1051,1047,1051,1044,28119
|
|
20240326,100200,3234398567,1047,1055,1057,1046,49216
|
|
20240326,100100,3182625221,1055,1062,1062,1055,25481
|
|
20240326,100000,3155668611,1061,1063,1063,1060,32703
|
|
20240326,095900,3120952413,1063,1064,1064,1063,2786
|
|
20240326,095800,3117989110,1064,1065,1065,1064,4959
|
|
20240326,095700,3112711726,1064,1066,1066,1063,12735
|
|
20240326,095600,3099161011,1066,1067,1067,1065,3441
|
|
20240326,095500,3095493364,1067,1070,1070,1065,14566
|
|
20240326,095400,3079953278,1068,1066,1070,1066,5887
|
|
20240326,095300,3073674537,1067,1070,1070,1066,15419
|
|
20240326,095200,3057197968,1070,1072,1072,1070,21046
|
|
20240326,095100,3034666230,1072,1077,1077,1072,11934
|
|
20240326,095000,3021859780,1077,1074,1077,1073,3573
|
|
20240326,094900,3018020057,1073,1075,1075,1073,2666
|
|
20240326,094800,3015156237,1077,1077,1077,1073,2238
|
|
20240326,094700,3012747260,1075,1074,1080,1073,1928
|
|
20240326,094600,3010676336,1074,1084,1084,1074,33730
|
|
20240326,094500,2974307590,1081,1086,1086,1081,817
|
|
20240326,094400,2973422809,1087,1083,1087,1080,15945
|
|
20240326,094300,2956162860,1082,1081,1084,1081,928
|
|
20240326,094200,2955158111,1081,1084,1088,1081,17948
|
|
20240326,094100,2935716577,1084,1088,1088,1084,17436
|
|
20240326,094000,2916779984,1088,1081,1090,1079,27759
|
|
20240326,093900,2886702918,1081,1076,1087,1075,18753
|
|
20240326,093800,2866409523,1076,1073,1076,1071,2788
|
|
20240326,093700,2863417015,1074,1071,1074,1071,1893
|
|
20240326,093600,2861388802,1074,1074,1074,1071,1415
|
|
20240326,093500,2859869422,1072,1072,1072,1069,5162
|
|
20240326,093400,2854343195,1070,1072,1072,1070,6028
|
|
20240326,093300,2847890277,1070,1076,1077,1070,2732
|
|
20240326,093200,2844965121,1077,1082,1082,1070,25130
|
|
20240326,093100,2817903785,1082,1087,1087,1080,8842
|
|
20240326,093000,2808331672,1086,1075,1088,1075,30959
|
|
20240326,092900,2774832951,1074,1070,1076,1070,4040
|
|
20240326,092800,2770494400,1072,1066,1072,1065,20434
|
|
20240326,092700,2748641587,1065,1068,1072,1065,15473
|
|
20240326,092600,2732117275,1065,1068,1070,1062,49065
|
|
20240326,092500,2679893546,1068,1072,1072,1067,35875
|
|
20240326,092400,2641494959,1072,1074,1074,1071,24074
|
|
20240326,092300,2615669810,1074,1076,1083,1071,7587
|
|
20240326,092200,2607518821,1076,1083,1083,1074,9772
|
|
20240326,092100,2596971205,1080,1082,1084,1080,13618
|
|
20240326,092000,2582239297,1082,1075,1084,1072,35405
|
|
20240326,091900,2544073539,1073,1074,1077,1071,21173
|
|
20240326,091800,2521378294,1074,1075,1077,1072,35967
|
|
20240326,091700,2482762878,1075,1073,1075,1065,40663
|
|
20240326,091600,2439234785,1073,1084,1084,1072,78446
|
|
20240326,091500,2354670014,1084,1088,1088,1084,47792
|
|
20240326,091400,2302810407,1090,1101,1102,1088,57454
|
|
20240326,091300,2239845383,1101,1105,1115,1101,61387
|
|
20240326,091200,2172060809,1104,1115,1122,1104,91683
|
|
20240326,091100,2070440023,1122,1116,1130,1104,221404
|
|
20240326,091000,1822171808,1115,1093,1116,1092,137521
|
|
20240326,090900,1670414659,1092,1106,1108,1091,59870
|
|
20240326,090800,1604686781,1108,1109,1113,1091,135038
|
|
20240326,090700,1456053188,1110,1118,1120,1091,190779
|
|
20240326,090600,1245495613,1115,1127,1127,1114,362640
|
|
20240326,090500,837912295,1125,1125,1125,1125,0
|
|
20240326,090400,837912295,1125,1125,1125,1125,0
|
|
20240326,090300,837912295,1125,1118,1125,1105,280529
|
|
20240326,090200,525027770,1118,1077,1120,1070,314663
|
|
20240326,090100,178305750,1077,1053,1084,1050,105826
|
|
20240326,090000,64970938,1063,1023,1066,1023,62146
|