608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190500,5834930552,1712,1712,1712,1712,26998
|
|
20240328,190400,5834930552,1712,1712,1712,1712,0
|
|
20240328,190300,5834930552,1712,1712,1712,1712,0
|
|
20240328,190200,5834930552,1712,1712,1712,1712,0
|
|
20240328,190100,5834930552,1712,1712,1712,1712,0
|
|
20240328,190000,5834930552,1712,1712,1712,1712,0
|
|
20240328,185900,5834930552,1712,1712,1712,1712,0
|
|
20240328,185800,5834930552,1712,1712,1712,1712,0
|
|
20240328,185700,5834930552,1712,1712,1712,1712,0
|
|
20240328,185600,5834930552,1712,1712,1712,1712,0
|
|
20240328,185500,5834930552,1712,1712,1712,1712,0
|
|
20240328,185400,5834930552,1712,1712,1712,1712,0
|
|
20240328,185300,5834930552,1712,1712,1712,1712,0
|
|
20240328,185200,5834930552,1712,1712,1712,1712,0
|
|
20240328,185100,5834930552,1712,1712,1712,1712,0
|
|
20240328,185000,5834930552,1712,1712,1712,1712,0
|
|
20240328,184900,5834930552,1712,1712,1712,1712,0
|
|
20240328,184800,5834930552,1712,1712,1712,1712,0
|
|
20240328,184700,5834930552,1712,1712,1712,1712,0
|
|
20240328,184600,5834930552,1712,1712,1712,1712,0
|
|
20240328,184500,5834930552,1712,1712,1712,1712,0
|
|
20240328,184400,5834930552,1712,1712,1712,1712,0
|
|
20240328,184300,5834930552,1712,1712,1712,1712,0
|
|
20240328,184200,5834930552,1712,1712,1712,1712,0
|
|
20240328,184100,5834930552,1712,1712,1712,1712,0
|
|
20240328,184000,5834930552,1712,1712,1712,1712,0
|
|
20240328,183900,5834930552,1712,1712,1712,1712,0
|
|
20240328,183800,5834930552,1712,1712,1712,1712,0
|
|
20240328,183700,5834930552,1712,1712,1712,1712,0
|
|
20240328,183600,5834930552,1712,1712,1712,1712,0
|
|
20240328,183500,5834930552,1712,1712,1712,1712,26998
|
|
20240328,183400,5834930552,1712,1712,1712,1712,0
|
|
20240328,183300,5834930552,1712,1712,1712,1712,0
|
|
20240328,183200,5834930552,1712,1712,1712,1712,0
|
|
20240328,183100,5834930552,1712,1712,1712,1712,0
|
|
20240328,183000,5834930552,1712,1712,1712,1712,0
|
|
20240328,182900,5834930552,1712,1712,1712,1712,0
|
|
20240328,182800,5834930552,1712,1712,1712,1712,0
|
|
20240328,182700,5834930552,1712,1712,1712,1712,0
|
|
20240328,182600,5834930552,1712,1712,1712,1712,0
|
|
20240328,182500,5834930552,1712,1712,1712,1712,0
|
|
20240328,182400,5834930552,1712,1712,1712,1712,0
|
|
20240328,182300,5834930552,1712,1712,1712,1712,0
|
|
20240328,182200,5834930552,1712,1712,1712,1712,0
|
|
20240328,182100,5834930552,1712,1712,1712,1712,0
|
|
20240328,182000,5834930552,1712,1712,1712,1712,0
|
|
20240328,181900,5834930552,1712,1712,1712,1712,0
|
|
20240328,181800,5834930552,1712,1712,1712,1712,0
|
|
20240328,181700,5834930552,1712,1712,1712,1712,0
|
|
20240328,181600,5834930552,1712,1712,1712,1712,0
|
|
20240328,181500,5834930552,1712,1712,1712,1712,0
|
|
20240328,181400,5834930552,1712,1712,1712,1712,0
|
|
20240328,181300,5834930552,1712,1712,1712,1712,0
|
|
20240328,181200,5834930552,1712,1712,1712,1712,0
|
|
20240328,181100,5834930552,1712,1712,1712,1712,0
|
|
20240328,181000,5834930552,1712,1712,1712,1712,0
|
|
20240328,180900,5834930552,1712,1712,1712,1712,0
|
|
20240328,180800,5834930552,1712,1712,1712,1712,0
|
|
20240328,180700,5834930552,1712,1712,1712,1712,0
|
|
20240328,180600,5834930552,1712,1712,1712,1712,0
|
|
20240328,180500,5834930552,1712,1712,1712,1712,26998
|
|
20240328,180400,5834930552,1712,1712,1712,1712,0
|
|
20240328,180300,5834930552,1712,1712,1712,1712,0
|
|
20240328,180200,5834930552,1712,1712,1712,1712,0
|
|
20240328,180100,5834930552,1712,1712,1712,1712,0
|
|
20240328,180000,5834930552,1712,1712,1712,1712,0
|
|
20240328,175900,5834930552,1712,1712,1712,1712,0
|
|
20240328,175800,5834930552,1712,1712,1712,1712,0
|
|
20240328,175700,5834930552,1712,1712,1712,1712,0
|
|
20240328,175600,5834930552,1712,1712,1712,1712,0
|
|
20240328,175500,5834930552,1712,1712,1712,1712,0
|
|
20240328,175400,5834930552,1712,1712,1712,1712,0
|
|
20240328,175300,5834930552,1712,1712,1712,1712,0
|
|
20240328,175200,5834930552,1712,1712,1712,1712,0
|
|
20240328,175100,5834930552,1712,1712,1712,1712,0
|
|
20240328,175000,5834930552,1712,1712,1712,1712,0
|
|
20240328,174900,5834930552,1712,1712,1712,1712,0
|
|
20240328,174800,5834930552,1712,1712,1712,1712,0
|
|
20240328,174700,5834930552,1712,1712,1712,1712,0
|
|
20240328,174600,5834930552,1712,1712,1712,1712,0
|
|
20240328,174500,5834930552,1712,1712,1712,1712,0
|
|
20240328,174400,5834930552,1712,1712,1712,1712,0
|
|
20240328,174300,5834930552,1712,1712,1712,1712,0
|
|
20240328,174200,5834930552,1712,1712,1712,1712,0
|
|
20240328,174100,5834930552,1712,1712,1712,1712,0
|
|
20240328,174000,5834930552,1712,1712,1712,1712,0
|
|
20240328,173900,5834930552,1712,1712,1712,1712,0
|
|
20240328,173800,5834930552,1712,1712,1712,1712,0
|
|
20240328,173700,5834930552,1712,1712,1712,1712,0
|
|
20240328,173600,5834930552,1712,1712,1712,1712,0
|
|
20240328,173500,5834930552,1712,1712,1712,1712,26998
|
|
20240328,173400,5834930552,1712,1712,1712,1712,0
|
|
20240328,173300,5834930552,1712,1712,1712,1712,0
|
|
20240328,173200,5834930552,1712,1712,1712,1712,0
|
|
20240328,173100,5834930552,1712,1712,1712,1712,0
|
|
20240328,173000,5834930552,1712,1712,1712,1712,0
|
|
20240328,172900,5834930552,1712,1712,1712,1712,0
|
|
20240328,172800,5834930552,1712,1712,1712,1712,0
|
|
20240328,172700,5834930552,1712,1712,1712,1712,0
|
|
20240328,172600,5834930552,1712,1712,1712,1712,0
|
|
20240328,172500,5834930552,1712,1712,1712,1712,0
|
|
20240328,172400,5834930552,1712,1712,1712,1712,0
|
|
20240328,172300,5834930552,1712,1712,1712,1712,0
|
|
20240328,172200,5834930552,1712,1712,1712,1712,0
|
|
20240328,172100,5834930552,1712,1712,1712,1712,0
|
|
20240328,172000,5834930552,1712,1712,1712,1712,0
|
|
20240328,171900,5834930552,1712,1712,1712,1712,0
|
|
20240328,171800,5834930552,1712,1712,1712,1712,0
|
|
20240328,171700,5834930552,1712,1712,1712,1712,0
|
|
20240328,171600,5834930552,1712,1712,1712,1712,0
|
|
20240328,171500,5834930552,1712,1712,1712,1712,0
|
|
20240328,171400,5834930552,1712,1712,1712,1712,0
|
|
20240328,171300,5834930552,1712,1712,1712,1712,0
|
|
20240328,171200,5834930552,1712,1712,1712,1712,0
|
|
20240328,171100,5834930552,1712,1712,1712,1712,0
|
|
20240328,171000,5834930552,1712,1712,1712,1712,0
|
|
20240328,170900,5834930552,1712,1712,1712,1712,0
|
|
20240328,170800,5834930552,1712,1712,1712,1712,0
|
|
20240328,170700,5834930552,1712,1712,1712,1712,0
|
|
20240328,170600,5834930552,1712,1712,1712,1712,0
|
|
20240328,170500,5834930552,1712,1712,1712,1712,26998
|
|
20240328,170400,5834930552,1712,1712,1712,1712,0
|
|
20240328,170300,5834930552,1712,1712,1712,1712,0
|
|
20240328,170200,5834930552,1712,1712,1712,1712,0
|
|
20240328,170100,5834930552,1712,1712,1712,1712,0
|
|
20240328,170000,5834930552,1712,1712,1712,1712,0
|
|
20240328,165900,5834930552,1712,1712,1712,1712,0
|
|
20240328,165800,5834930552,1712,1712,1712,1712,0
|
|
20240328,165700,5834930552,1712,1712,1712,1712,0
|
|
20240328,165600,5834930552,1712,1712,1712,1712,0
|
|
20240328,165500,5834930552,1712,1712,1712,1712,0
|
|
20240328,165400,5834930552,1712,1712,1712,1712,0
|
|
20240328,165300,5834930552,1712,1712,1712,1712,0
|
|
20240328,165200,5834930552,1712,1712,1712,1712,0
|
|
20240328,165100,5834930552,1712,1712,1712,1712,0
|
|
20240328,165000,5834930552,1712,1712,1712,1712,0
|
|
20240328,164900,5834930552,1712,1712,1712,1712,0
|
|
20240328,164800,5834930552,1712,1712,1712,1712,0
|
|
20240328,164700,5834930552,1712,1712,1712,1712,0
|
|
20240328,164600,5834930552,1712,1712,1712,1712,0
|
|
20240328,164500,5834930552,1712,1712,1712,1712,0
|
|
20240328,164400,5834930552,1712,1712,1712,1712,0
|
|
20240328,164300,5834930552,1712,1712,1712,1712,0
|
|
20240328,164200,5834930552,1712,1712,1712,1712,0
|
|
20240328,164100,5834930552,1712,1712,1712,1712,0
|
|
20240328,164000,5834930552,1712,1712,1712,1712,0
|
|
20240328,163900,5834930552,1712,1712,1712,1712,0
|
|
20240328,163800,5834930552,1712,1712,1712,1712,0
|
|
20240328,163700,5834930552,1712,1712,1712,1712,0
|
|
20240328,163600,5834930552,1712,1712,1712,1712,0
|
|
20240328,163500,5834930552,1712,1712,1712,1712,26998
|
|
20240328,163400,5834930552,1712,1712,1712,1712,0
|
|
20240328,163300,5834930552,1712,1712,1712,1712,0
|
|
20240328,163200,5834930552,1712,1712,1712,1712,0
|
|
20240328,163100,5834930552,1712,1712,1712,1712,0
|
|
20240328,163000,5834930552,1712,1712,1712,1712,0
|
|
20240328,162900,5834930552,1712,1712,1712,1712,0
|
|
20240328,162800,5834930552,1712,1712,1712,1712,0
|
|
20240328,162700,5834930552,1712,1712,1712,1712,0
|
|
20240328,162600,5834930552,1712,1712,1712,1712,0
|
|
20240328,162500,5834930552,1712,1712,1712,1712,0
|
|
20240328,162400,5834930552,1712,1712,1712,1712,0
|
|
20240328,162300,5834930552,1712,1712,1712,1712,0
|
|
20240328,162200,5834930552,1712,1712,1712,1712,0
|
|
20240328,162100,5834930552,1712,1712,1712,1712,0
|
|
20240328,162000,5834930552,1712,1712,1712,1712,0
|
|
20240328,161900,5834930552,1712,1712,1712,1712,0
|
|
20240328,161800,5834930552,1712,1712,1712,1712,0
|
|
20240328,161700,5834930552,1712,1712,1712,1712,0
|
|
20240328,161600,5834930552,1712,1712,1712,1712,0
|
|
20240328,161500,5834930552,1712,1712,1712,1712,0
|
|
20240328,161400,5834930552,1712,1712,1712,1712,0
|
|
20240328,161300,5834930552,1712,1712,1712,1712,0
|
|
20240328,161200,5834930552,1712,1712,1712,1712,0
|
|
20240328,161100,5834930552,1712,1712,1712,1712,0
|
|
20240328,161000,5834930552,1712,1712,1712,1712,0
|
|
20240328,160900,5834930552,1712,1712,1712,1712,0
|
|
20240328,160800,5834930552,1712,1712,1712,1712,0
|
|
20240328,160700,5834930552,1712,1712,1712,1712,0
|
|
20240328,160600,5834930552,1712,1712,1712,1712,0
|
|
20240328,160500,5834930552,1712,1712,1712,1712,26998
|
|
20240328,160400,5834930552,1712,1712,1712,1712,0
|
|
20240328,160300,5834930552,1712,1712,1712,1712,0
|
|
20240328,160200,5834930552,1712,1712,1712,1712,0
|
|
20240328,160100,5834930552,1712,1712,1712,1712,0
|
|
20240328,160000,5834930552,1712,1712,1712,1712,0
|
|
20240328,155900,5834930552,1712,1712,1712,1712,0
|
|
20240328,155800,5834930552,1712,1712,1712,1712,0
|
|
20240328,155700,5834930552,1712,1712,1712,1712,0
|
|
20240328,155600,5834930552,1712,1712,1712,1712,0
|
|
20240328,155500,5834930552,1712,1712,1712,1712,0
|
|
20240328,155400,5834930552,1712,1712,1712,1712,0
|
|
20240328,155300,5834930552,1712,1712,1712,1712,0
|
|
20240328,155200,5834930552,1712,1712,1712,1712,0
|
|
20240328,155100,5834930552,1712,1712,1712,1712,0
|
|
20240328,155000,5834930552,1712,1712,1712,1712,0
|
|
20240328,154900,5834930552,1712,1712,1712,1712,0
|
|
20240328,154800,5834930552,1712,1712,1712,1712,0
|
|
20240328,154700,5834930552,1712,1712,1712,1712,0
|
|
20240328,154600,5834930552,1712,1712,1712,1712,0
|
|
20240328,154500,5834930552,1712,1712,1712,1712,0
|
|
20240328,154400,5834930552,1712,1712,1712,1712,0
|
|
20240328,154300,5834930552,1712,1712,1712,1712,0
|
|
20240328,154200,5834930552,1712,1712,1712,1712,0
|
|
20240328,154100,5834930552,1712,1712,1712,1712,0
|
|
20240328,154000,5834930552,1712,1712,1712,1712,0
|
|
20240328,153900,5834930552,1712,1712,1712,1712,0
|
|
20240328,153800,5834930552,1712,1712,1712,1712,0
|
|
20240328,153700,5834930552,1712,1712,1712,1712,0
|
|
20240328,153600,5834930552,1712,1712,1712,1712,0
|
|
20240328,153500,5834930552,1712,1712,1712,1712,26998
|
|
20240328,153400,5834930552,1712,1712,1712,1712,0
|
|
20240328,153300,5834930552,1712,1712,1712,1712,0
|
|
20240328,153200,5834930552,1712,1712,1712,1712,0
|
|
20240328,153100,5834930552,1712,1712,1712,1712,0
|
|
20240328,153000,5834930552,1712,1712,1712,1712,26998
|
|
20240328,152900,5788709976,1710,1710,1710,1710,0
|
|
20240328,152800,5788709976,1710,1710,1710,1710,0
|
|
20240328,152700,5788709976,1710,1710,1710,1710,0
|
|
20240328,152600,5788709976,1710,1710,1710,1710,0
|
|
20240328,152500,5788709976,1710,1710,1710,1710,0
|
|
20240328,152400,5788709976,1710,1710,1710,1710,0
|
|
20240328,152300,5788709976,1710,1710,1710,1710,0
|
|
20240328,152200,5788709976,1710,1710,1710,1710,0
|
|
20240328,152100,5788709976,1710,1710,1710,1710,0
|
|
20240328,152000,5788709976,1710,1710,1710,1710,0
|
|
20240328,151900,5788709976,1710,1709,1711,1702,15167
|
|
20240328,151800,5762812310,1710,1710,1710,1709,1051
|
|
20240328,151700,5761016100,1709,1707,1709,1707,6072
|
|
20240328,151600,5750646938,1708,1707,1708,1703,29254
|
|
20240328,151500,5700811672,1709,1707,1709,1707,1375
|
|
20240328,151400,5698464259,1707,1707,1709,1703,3924
|
|
20240328,151300,5691768200,1708,1706,1709,1706,2399
|
|
20240328,151200,5687670862,1706,1708,1708,1706,3459
|
|
20240328,151100,5681764998,1709,1709,1710,1709,1581
|
|
20240328,151000,5679061901,1709,1712,1712,1709,4898
|
|
20240328,150900,5670683732,1710,1712,1712,1710,798
|
|
20240328,150800,5669317558,1712,1709,1712,1708,1053
|
|
20240328,150700,5667517546,1713,1711,1713,1708,1338
|
|
20240328,150600,5665227595,1712,1712,1712,1711,54
|
|
20240328,150500,5665135199,1713,1713,1713,1713,30
|
|
20240328,150400,5665083809,1712,1706,1713,1706,1216
|
|
20240328,150300,5663008622,1706,1705,1706,1704,2252
|
|
20240328,150200,5659169931,1705,1706,1706,1704,3360
|
|
20240328,150100,5653440968,1708,1713,1713,1708,12578
|
|
20240328,150000,5631932199,1713,1717,1717,1713,7987
|
|
20240328,145900,5618239410,1716,1716,1716,1715,4750
|
|
20240328,145800,5610092099,1715,1715,1716,1715,2622
|
|
20240328,145700,5605595353,1715,1713,1715,1713,2266
|
|
20240328,145600,5601712026,1712,1710,1714,1710,2267
|
|
20240328,145500,5597830521,1712,1711,1712,1710,5223
|
|
20240328,145400,5588898143,1711,1711,1711,1709,643
|
|
20240328,145300,5587798088,1710,1710,1710,1709,678
|
|
20240328,145200,5586638766,1710,1710,1711,1708,833
|
|
20240328,145100,5585215670,1711,1706,1711,1706,2983
|
|
20240328,145000,5580118608,1707,1706,1707,1706,342
|
|
20240328,144900,5579535125,1706,1705,1706,1705,5967
|
|
20240328,144800,5569361381,1705,1705,1705,1701,344
|
|
20240328,144700,5568774870,1705,1705,1705,1705,704
|
|
20240328,144600,5567574550,1705,1704,1705,1700,1638
|
|
20240328,144500,5564788871,1700,1698,1704,1698,11935
|
|
20240328,144400,5544495575,1698,1700,1700,1698,11032
|
|
20240328,144300,5525746678,1700,1703,1704,1700,18972
|
|
20240328,144200,5493481706,1702,1702,1704,1701,12001
|
|
20240328,144100,5473059436,1705,1702,1705,1702,3806
|
|
20240328,144000,5466581559,1702,1705,1706,1702,2815
|
|
20240328,143900,5461789731,1706,1707,1707,1702,11732
|
|
20240328,143800,5441794335,1707,1710,1711,1707,12285
|
|
20240328,143700,5420809130,1710,1711,1713,1710,6643
|
|
20240328,143600,5409449256,1711,1711,1713,1711,562
|
|
20240328,143500,5408487666,1711,1712,1713,1711,7139
|
|
20240328,143400,5396268785,1712,1717,1717,1712,3386
|
|
20240328,143300,5390464990,1719,1721,1721,1719,1979
|
|
20240328,143200,5387062805,1721,1721,1721,1717,4084
|
|
20240328,143100,5380035275,1722,1723,1725,1719,6885
|
|
20240328,143000,5368178111,1723,1719,1723,1718,2964
|
|
20240328,142900,5363078222,1719,1716,1719,1713,1458
|
|
20240328,142800,5360576528,1716,1713,1716,1712,3311
|
|
20240328,142700,5354906253,1712,1713,1716,1712,2396
|
|
20240328,142600,5350802457,1713,1716,1716,1713,740
|
|
20240328,142500,5349534567,1716,1714,1716,1713,5751
|
|
20240328,142400,5339682947,1713,1716,1716,1713,4581
|
|
20240328,142300,5331832112,1714,1716,1716,1714,2017
|
|
20240328,142200,5328374269,1716,1716,1716,1714,2460
|
|
20240328,142100,5324157530,1716,1718,1718,1715,5286
|
|
20240328,142000,5315089370,1718,1718,1718,1717,175
|
|
20240328,141900,5314788769,1718,1719,1719,1715,720
|
|
20240328,141800,5313551823,1715,1717,1719,1715,16608
|
|
20240328,141700,5285065835,1717,1719,1719,1717,3245
|
|
20240328,141600,5279493634,1719,1719,1719,1717,146
|
|
20240328,141500,5279242666,1719,1719,1720,1716,6126
|
|
20240328,141400,5268712504,1719,1719,1720,1716,885
|
|
20240328,141300,5267193690,1715,1717,1720,1715,4919
|
|
20240328,141200,5258756726,1715,1720,1720,1715,11975
|
|
20240328,141100,5238211823,1720,1720,1720,1719,327
|
|
20240328,141000,5237649493,1720,1721,1721,1720,397
|
|
20240328,140900,5236966573,1721,1720,1721,1716,466
|
|
20240328,140800,5236166264,1720,1721,1721,1720,193
|
|
20240328,140700,5235834262,1721,1718,1721,1716,11322
|
|
20240328,140600,5216397899,1717,1721,1721,1717,4755
|
|
20240328,140500,5208230105,1721,1720,1721,1718,3006
|
|
20240328,140400,5203064848,1720,1723,1724,1720,2266
|
|
20240328,140300,5199166759,1723,1724,1724,1720,2912
|
|
20240328,140200,5194152917,1724,1724,1724,1724,112
|
|
20240328,140100,5193959829,1724,1725,1725,1721,1304
|
|
20240328,140000,5191713998,1725,1722,1725,1722,57
|
|
20240328,135900,5191615838,1722,1722,1725,1722,69
|
|
20240328,135800,5191497009,1723,1725,1725,1723,35
|
|
20240328,135700,5191436664,1725,1726,1726,1725,2799
|
|
20240328,135600,5186607618,1726,1731,1731,1726,122
|
|
20240328,135500,5186397003,1726,1731,1731,1726,4052
|
|
20240328,135400,5179384221,1732,1731,1732,1731,4750
|
|
20240328,135300,5171160700,1731,1728,1731,1728,8716
|
|
20240328,135200,5156081093,1728,1731,1732,1725,22
|
|
20240328,135100,5156043056,1731,1730,1732,1730,1981
|
|
20240328,135000,5152614689,1730,1728,1730,1725,15578
|
|
20240328,134900,5125675605,1728,1726,1728,1726,3585
|
|
20240328,134800,5119484417,1726,1721,1726,1721,4441
|
|
20240328,134700,5111836971,1720,1719,1720,1719,2198
|
|
20240328,134600,5108058030,1719,1719,1719,1719,302
|
|
20240328,134500,5107538892,1719,1719,1720,1719,654
|
|
20240328,134400,5106414565,1719,1718,1719,1718,5637
|
|
20240328,134300,5096727186,1718,1718,1719,1718,1572
|
|
20240328,134200,5094026439,1719,1719,1719,1718,94
|
|
20240328,134100,5093864875,1719,1719,1720,1718,2562
|
|
20240328,134000,5089460193,1718,1717,1718,1717,2202
|
|
20240328,133900,5085679179,1717,1719,1720,1717,6595
|
|
20240328,133800,5074353477,1719,1719,1719,1717,9053
|
|
20240328,133700,5058800895,1719,1720,1720,1719,751
|
|
20240328,133600,5057509925,1722,1720,1722,1719,5433
|
|
20240328,133500,5048163295,1722,1725,1725,1720,1017
|
|
20240328,133400,5046413270,1725,1726,1726,1725,3671
|
|
20240328,133300,5040080590,1726,1725,1726,1720,6206
|
|
20240328,133200,5029400781,1725,1725,1725,1725,2855
|
|
20240328,133100,5024475906,1725,1726,1726,1720,3771
|
|
20240328,133000,5017979236,1726,1723,1726,1721,252
|
|
20240328,132900,5017545085,1722,1720,1727,1719,3604
|
|
20240328,132800,5011342006,1720,1718,1720,1718,6567
|
|
20240328,132700,5000050527,1719,1723,1723,1719,10408
|
|
20240328,132600,4982150635,1723,1728,1728,1723,671
|
|
20240328,132500,4980993977,1728,1724,1728,1723,4350
|
|
20240328,132400,4973498132,1724,1725,1725,1724,4342
|
|
20240328,132300,4966011862,1724,1725,1725,1724,1183
|
|
20240328,132200,4963971366,1724,1728,1728,1724,998
|
|
20240328,132100,4962250798,1728,1724,1728,1724,638
|
|
20240328,132000,4961150670,1724,1726,1728,1724,1004
|
|
20240328,131900,4959417212,1727,1726,1727,1723,3334
|
|
20240328,131800,4953669506,1725,1730,1730,1725,497
|
|
20240328,131700,4952810589,1730,1730,1730,1730,50
|
|
20240328,131600,4952724089,1730,1730,1730,1730,0
|
|
20240328,131500,4952724089,1730,1731,1731,1730,1575
|
|
20240328,131400,4949998834,1731,1730,1731,1727,5990
|
|
20240328,131300,4939639792,1730,1729,1730,1729,1084
|
|
20240328,131200,4937765543,1729,1729,1729,1729,5
|
|
20240328,131100,4937756898,1729,1729,1729,1729,6
|
|
20240328,131000,4937746524,1729,1727,1731,1727,5746
|
|
20240328,130900,4927811285,1727,1728,1728,1725,867
|
|
20240328,130800,4926315595,1728,1721,1728,1721,6548
|
|
20240328,130700,4915016051,1721,1726,1726,1721,1687
|
|
20240328,130600,4912112689,1726,1728,1728,1726,158
|
|
20240328,130500,4911839844,1728,1725,1728,1725,8649
|
|
20240328,130400,4896905345,1720,1723,1726,1720,6312
|
|
20240328,130300,4886027163,1723,1726,1726,1723,984
|
|
20240328,130200,4884329412,1726,1726,1726,1726,2418
|
|
20240328,130100,4880155944,1728,1723,1728,1723,3170
|
|
20240328,130000,4874682686,1726,1727,1728,1726,2176
|
|
20240328,125900,4870926671,1728,1725,1728,1725,2932
|
|
20240328,125800,4865868019,1726,1720,1726,1719,1774
|
|
20240328,125700,4862810618,1722,1719,1722,1719,7679
|
|
20240328,125600,4849607548,1720,1720,1720,1719,1510
|
|
20240328,125500,4847011497,1720,1720,1722,1720,878
|
|
20240328,125400,4845501334,1720,1720,1720,1720,3002
|
|
20240328,125300,4840337894,1716,1720,1721,1716,4069
|
|
20240328,125200,4833337703,1721,1718,1721,1717,717
|
|
20240328,125100,4832106199,1717,1716,1717,1714,1225
|
|
20240328,125000,4830005871,1720,1722,1722,1714,3452
|
|
20240328,124900,4824085894,1723,1722,1723,1721,3009
|
|
20240328,124800,4818904392,1723,1718,1723,1718,1647
|
|
20240328,124700,4816073335,1719,1725,1725,1719,19
|
|
20240328,124600,4816040662,1718,1718,1726,1715,9354
|
|
20240328,124500,4799994168,1725,1724,1725,1723,7579
|
|
20240328,124400,4786925766,1723,1720,1723,1718,9669
|
|
20240328,124300,4770290749,1719,1719,1724,1719,205
|
|
20240328,124200,4769938104,1718,1720,1721,1718,5363
|
|
20240328,124100,4760715407,1720,1723,1724,1720,1582
|
|
20240328,124000,4757989036,1724,1721,1729,1721,3977
|
|
20240328,123900,4751135594,1722,1719,1722,1719,844
|
|
20240328,123800,4749684233,1718,1720,1720,1718,7277
|
|
20240328,123700,4737172800,1720,1719,1722,1719,472
|
|
20240328,123600,4736361237,1719,1719,1720,1718,1662
|
|
20240328,123500,4733504132,1720,1720,1720,1719,2402
|
|
20240328,123400,4729373565,1721,1721,1723,1721,210
|
|
20240328,123300,4729012085,1721,1721,1722,1720,2334
|
|
20240328,123200,4724996540,1721,1721,1723,1721,2954
|
|
20240328,123100,4719910258,1720,1721,1722,1720,1132
|
|
20240328,123000,4717963193,1721,1722,1722,1720,6217
|
|
20240328,122900,4707268863,1722,1722,1722,1722,48
|
|
20240328,122800,4707186207,1722,1721,1722,1720,840
|
|
20240328,122700,4705740347,1723,1723,1723,1723,2
|
|
20240328,122600,4705736901,1723,1716,1723,1716,4297
|
|
20240328,122500,4698358359,1716,1720,1720,1716,5713
|
|
20240328,122400,4688548915,1719,1720,1721,1719,5653
|
|
20240328,122300,4678827548,1720,1720,1723,1719,6192
|
|
20240328,122200,4668181384,1720,1724,1724,1720,7862
|
|
20240328,122100,4654645745,1724,1725,1727,1724,9441
|
|
20240328,122000,4638361614,1725,1729,1729,1725,8315
|
|
20240328,121900,4624010420,1729,1735,1735,1729,10177
|
|
20240328,121800,4606382499,1735,1737,1737,1735,5533
|
|
20240328,121700,4596777370,1739,1739,1740,1739,2681
|
|
20240328,121600,4592114513,1739,1735,1739,1735,1147
|
|
20240328,121500,4590124452,1736,1737,1739,1736,2756
|
|
20240328,121400,4585338738,1736,1738,1742,1736,2211
|
|
20240328,121300,4581497680,1737,1738,1742,1736,1179
|
|
20240328,121200,4579449095,1737,1737,1737,1737,6861
|
|
20240328,121100,4567531538,1738,1748,1748,1738,30561
|
|
20240328,121000,4514350792,1749,1749,1749,1743,636
|
|
20240328,120900,4513238439,1749,1750,1750,1742,4549
|
|
20240328,120800,4505293493,1750,1747,1750,1745,15626
|
|
20240328,120700,4477989949,1747,1739,1747,1739,15539
|
|
20240328,120600,4450900969,1739,1738,1742,1738,4457
|
|
20240328,120500,4443144536,1738,1742,1742,1738,4919
|
|
20240328,120400,4434589804,1739,1740,1743,1737,2003
|
|
20240328,120300,4431102777,1740,1736,1740,1736,2397
|
|
20240328,120200,4426932405,1736,1741,1741,1735,14335
|
|
20240328,120100,4402028189,1741,1745,1747,1740,11321
|
|
20240328,120000,4382284557,1745,1745,1748,1745,2516
|
|
20240328,115900,4377893545,1746,1747,1747,1745,4490
|
|
20240328,115800,4370054547,1748,1749,1749,1746,828
|
|
20240328,115700,4368608602,1747,1742,1747,1741,9462
|
|
20240328,115600,4352104899,1742,1745,1745,1741,9486
|
|
20240328,115500,4335584828,1745,1743,1746,1743,426
|
|
20240328,115400,4334841974,1743,1742,1746,1742,4351
|
|
20240328,115300,4327252267,1741,1741,1745,1740,14168
|
|
20240328,115200,4302579908,1741,1741,1741,1741,3935
|
|
20240328,115100,4295729073,1743,1746,1746,1741,1694
|
|
20240328,115000,4292777674,1742,1752,1752,1742,14790
|
|
20240328,114900,4266914492,1751,1751,1753,1750,14983
|
|
20240328,114800,4240677762,1751,1749,1752,1748,12295
|
|
20240328,114700,4219161697,1748,1743,1754,1741,42975
|
|
20240328,114600,4143993571,1743,1742,1743,1742,2063
|
|
20240328,114500,4140397992,1743,1743,1743,1736,2028
|
|
20240328,114400,4136863406,1743,1739,1744,1733,9635
|
|
20240328,114300,4120118429,1743,1742,1744,1738,9922
|
|
20240328,114200,4102827075,1742,1736,1742,1736,14480
|
|
20240328,114100,4077646573,1736,1735,1736,1735,21
|
|
20240328,114000,4077610121,1736,1729,1736,1728,20614
|
|
20240328,113900,4041914318,1728,1731,1731,1728,5990
|
|
20240328,113800,4031557447,1731,1729,1733,1729,530
|
|
20240328,113700,4030640032,1735,1735,1735,1728,3404
|
|
20240328,113600,4024752506,1731,1737,1737,1731,1522
|
|
20240328,113500,4022115891,1737,1727,1737,1727,7379
|
|
20240328,113400,4009349969,1729,1730,1730,1726,302
|
|
20240328,113300,4008828211,1730,1730,1730,1724,4871
|
|
20240328,113200,4000423057,1730,1733,1741,1730,31212
|
|
20240328,113100,3946182421,1733,1731,1733,1730,7194
|
|
20240328,113000,3933728077,1731,1729,1731,1728,5647
|
|
20240328,112900,3923961364,1729,1725,1731,1724,4730
|
|
20240328,112800,3915785224,1730,1730,1730,1724,1156
|
|
20240328,112700,3913792130,1726,1730,1730,1725,3357
|
|
20240328,112600,3907997789,1727,1725,1730,1725,18305
|
|
20240328,112500,3876375465,1725,1720,1726,1720,692
|
|
20240328,112400,3875184246,1726,1726,1726,1720,7403
|
|
20240328,112300,3862450684,1726,1726,1726,1726,63
|
|
20240328,112200,3862341946,1726,1724,1726,1719,1444
|
|
20240328,112100,3859858643,1727,1719,1727,1719,1540
|
|
20240328,112000,3857208081,1720,1721,1722,1719,16358
|
|
20240328,111900,3829068587,1721,1723,1723,1721,1604
|
|
20240328,111800,3826308097,1721,1724,1726,1721,13194
|
|
20240328,111700,3803583531,1722,1726,1726,1722,2585
|
|
20240328,111600,3799129003,1722,1726,1726,1722,1024
|
|
20240328,111500,3797361675,1722,1722,1726,1721,9007
|
|
20240328,111400,3781847939,1723,1726,1726,1723,2587
|
|
20240328,111300,3777389926,1725,1729,1729,1725,948
|
|
20240328,111200,3775753077,1729,1731,1731,1726,14412
|
|
20240328,111100,3750832196,1731,1734,1736,1730,8507
|
|
20240328,111000,3736089152,1736,1734,1739,1734,13854
|
|
20240328,110900,3712043044,1734,1733,1739,1733,23652
|
|
20240328,110800,3671001380,1735,1739,1740,1735,10963
|
|
20240328,110700,3651963544,1741,1732,1742,1730,17964
|
|
20240328,110600,3620763622,1731,1729,1731,1723,8828
|
|
20240328,110500,3605511104,1727,1739,1740,1727,44046
|
|
20240328,110400,3529205773,1740,1723,1742,1722,43615
|
|
20240328,110300,3453617900,1722,1720,1722,1720,1951
|
|
20240328,110200,3450258880,1719,1718,1722,1718,4607
|
|
20240328,110100,3442338088,1718,1715,1718,1715,10845
|
|
20240328,110000,3423717055,1717,1713,1717,1713,9507
|
|
20240328,105900,3407407780,1713,1713,1713,1712,3372
|
|
20240328,105800,3401632691,1713,1712,1719,1709,6856
|
|
20240328,105700,3389887504,1710,1712,1716,1710,18229
|
|
20240328,105600,3358675817,1714,1716,1717,1710,7312
|
|
20240328,105500,3346152505,1716,1717,1721,1709,10101
|
|
20240328,105400,3328843124,1715,1722,1724,1715,13183
|
|
20240328,105300,3306199076,1723,1723,1725,1720,5113
|
|
20240328,105200,3297386908,1720,1716,1722,1711,15188
|
|
20240328,105100,3271334263,1716,1724,1726,1716,39242
|
|
20240328,105000,3203869064,1725,1728,1731,1722,23862
|
|
20240328,104900,3162705283,1730,1732,1735,1726,42960
|
|
20240328,104800,3088364685,1732,1742,1752,1732,68049
|
|
20240328,104700,2969792392,1742,1740,1763,1738,179758
|
|
20240328,104600,2654712705,1745,1721,1763,1721,278901
|
|
20240328,104500,2168024825,1721,1710,1721,1710,31711
|
|
20240328,104400,2113581032,1710,1712,1712,1710,2678
|
|
20240328,104300,2109000217,1713,1714,1714,1712,224
|
|
20240328,104200,2108616454,1714,1700,1714,1700,21762
|
|
20240328,104100,2071436187,1700,1705,1705,1700,4259
|
|
20240328,104000,2064192986,1705,1703,1705,1700,11023
|
|
20240328,103900,2045441897,1702,1701,1707,1701,1691
|
|
20240328,103800,2042564046,1701,1706,1706,1701,6634
|
|
20240328,103700,2031256274,1706,1709,1709,1706,2272
|
|
20240328,103600,2027374055,1712,1712,1712,1712,12
|
|
20240328,103500,2027353511,1708,1714,1714,1708,1186
|
|
20240328,103400,2025327411,1714,1709,1714,1708,4407
|
|
20240328,103300,2017793513,1708,1709,1709,1705,6197
|
|
20240328,103200,2007220004,1709,1709,1710,1707,792
|
|
20240328,103100,2005866992,1714,1711,1715,1711,4101
|
|
20240328,103000,1998845217,1707,1712,1716,1707,5959
|
|
20240328,102900,1988643538,1711,1704,1711,1704,6788
|
|
20240328,102800,1977044566,1704,1711,1711,1704,4617
|
|
20240328,102700,1969170312,1711,1707,1712,1705,2485
|
|
20240328,102600,1964927596,1704,1710,1714,1702,13314
|
|
20240328,102500,1942213104,1710,1713,1715,1710,848
|
|
20240328,102400,1940762301,1710,1710,1712,1708,11004
|
|
20240328,102300,1921950395,1709,1713,1719,1709,12113
|
|
20240328,102200,1901220778,1713,1712,1722,1712,10809
|
|
20240328,102100,1882633296,1711,1706,1711,1703,14082
|
|
20240328,102000,1858594193,1706,1711,1713,1706,25404
|
|
20240328,101900,1815168607,1710,1725,1726,1710,42124
|
|
20240328,101800,1742704027,1725,1729,1730,1725,16365
|
|
20240328,101700,1714446249,1731,1723,1732,1723,37293
|
|
20240328,101600,1650032625,1722,1720,1724,1719,17866
|
|
20240328,101500,1619283914,1722,1719,1723,1719,16235
|
|
20240328,101400,1591344664,1719,1726,1726,1719,10854
|
|
20240328,101300,1572662721,1724,1722,1727,1716,27747
|
|
20240328,101200,1524872432,1724,1718,1732,1718,70402
|
|
20240328,101100,1403214087,1716,1714,1723,1713,45698
|
|
20240328,101000,1324754201,1713,1704,1714,1704,23953
|
|
20240328,100900,1283781509,1708,1703,1708,1703,15031
|
|
20240328,100800,1258126978,1705,1700,1705,1698,9911
|
|
20240328,100700,1241270094,1698,1698,1703,1698,6963
|
|
20240328,100600,1229430551,1695,1700,1707,1695,16369
|
|
20240328,100500,1201596011,1700,1702,1703,1696,12267
|
|
20240328,100400,1180746452,1703,1712,1714,1695,49454
|
|
20240328,100300,1096345663,1712,1702,1715,1702,41613
|
|
20240328,100200,1025329009,1702,1694,1702,1693,37945
|
|
20240328,100100,960910627,1695,1692,1700,1690,49443
|
|
20240328,100000,877073864,1692,1695,1700,1691,81159
|
|
20240328,095900,739451380,1695,1679,1700,1679,98290
|
|
20240328,095800,573201292,1680,1671,1680,1671,24538
|
|
20240328,095700,532089374,1671,1667,1671,1666,15317
|
|
20240328,095600,506525548,1666,1665,1666,1665,1385
|
|
20240328,095500,504218804,1666,1663,1667,1663,4013
|
|
20240328,095400,497537631,1663,1659,1663,1659,5211
|
|
20240328,095300,488886324,1655,1658,1658,1655,2285
|
|
20240328,095200,485101670,1657,1657,1657,1656,304
|
|
20240328,095100,484597943,1657,1657,1657,1657,279
|
|
20240328,095000,484135640,1657,1656,1657,1656,456
|
|
20240328,094900,483380137,1656,1655,1657,1655,469
|
|
20240328,094800,482603496,1656,1656,1656,1655,3329
|
|
20240328,094700,477093651,1655,1656,1656,1655,3288
|
|
20240328,094600,471651564,1656,1654,1656,1654,836
|
|
20240328,094500,470267774,1653,1656,1656,1653,302
|
|
20240328,094400,469768562,1656,1655,1656,1655,218
|
|
20240328,094300,469407743,1654,1650,1654,1650,400
|
|
20240328,094200,468747158,1651,1648,1651,1648,958
|
|
20240328,094100,467167067,1644,1644,1644,1644,370
|
|
20240328,094000,466558787,1644,1645,1650,1643,1996
|
|
20240328,093900,463278194,1645,1644,1645,1644,101
|
|
20240328,093800,463112149,1643,1644,1646,1643,35150
|
|
20240328,093700,405357419,1644,1642,1644,1641,6570
|
|
20240328,093600,394574848,1643,1646,1646,1643,11567
|
|
20240328,093500,375552253,1647,1648,1648,1647,3370
|
|
20240328,093400,370001125,1648,1649,1650,1648,2994
|
|
20240328,093300,365066251,1650,1649,1650,1649,1282
|
|
20240328,093200,362951151,1649,1650,1650,1649,20
|
|
20240328,093100,362918162,1651,1651,1651,1651,1432
|
|
20240328,093000,360553930,1651,1657,1657,1651,33
|
|
20240328,092900,360499387,1657,1657,1657,1657,630
|
|
20240328,092800,359455477,1657,1651,1657,1648,1045
|
|
20240328,092700,357732908,1649,1651,1651,1647,7528
|
|
20240328,092600,345318783,1649,1652,1652,1649,7082
|
|
20240328,092500,333631292,1652,1654,1654,1652,5183
|
|
20240328,092400,325065372,1653,1655,1656,1653,7076
|
|
20240328,092300,313361885,1654,1654,1655,1654,6550
|
|
20240328,092200,302522636,1654,1656,1656,1654,3650
|
|
20240328,092100,296482314,1656,1657,1657,1655,1718
|
|
20240328,092000,293637075,1657,1658,1658,1657,5619
|
|
20240328,091900,284325514,1658,1662,1662,1658,8579
|
|
20240328,091800,270084005,1661,1662,1662,1661,2736
|
|
20240328,091700,265539410,1662,1659,1662,1659,3100
|
|
20240328,091600,260393210,1659,1659,1661,1659,3874
|
|
20240328,091500,253964741,1659,1659,1659,1659,132
|
|
20240328,091400,253745753,1660,1658,1661,1658,1147
|
|
20240328,091300,251841739,1658,1660,1660,1658,855
|
|
20240328,091200,250423441,1660,1658,1660,1658,2029
|
|
20240328,091100,247057375,1658,1660,1660,1658,6206
|
|
20240328,091000,236764193,1660,1658,1660,1658,1873
|
|
20240328,090900,233655113,1657,1657,1657,1654,4148
|
|
20240328,090800,226786733,1657,1654,1657,1654,4255
|
|
20240328,090700,219746858,1656,1654,1656,1654,3515
|
|
20240328,090600,213931396,1657,1654,1657,1653,5843
|
|
20240328,090500,204266525,1655,1658,1662,1653,14262
|
|
20240328,090400,180645320,1660,1659,1660,1658,3721
|
|
20240328,090300,174470546,1659,1661,1662,1659,10625
|
|
20240328,090200,156831675,1660,1671,1672,1660,32701
|
|
20240328,090100,102345004,1667,1660,1674,1659,25117
|
|
20240328,090000,60508534,1659,1653,1673,1653,32767
|