599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185600,5590755274,1044,1044,1044,1044,32130
|
|
20240318,185500,5590755274,1044,1044,1044,1044,0
|
|
20240318,185400,5590755274,1044,1044,1044,1044,0
|
|
20240318,185300,5590755274,1044,1044,1044,1044,0
|
|
20240318,185200,5590755274,1044,1044,1044,1044,0
|
|
20240318,185100,5590755274,1044,1044,1044,1044,0
|
|
20240318,185000,5590755274,1044,1044,1044,1044,0
|
|
20240318,184900,5590755274,1044,1044,1044,1044,0
|
|
20240318,184800,5590755274,1044,1044,1044,1044,0
|
|
20240318,184700,5590755274,1044,1044,1044,1044,0
|
|
20240318,184600,5590755274,1044,1044,1044,1044,0
|
|
20240318,184500,5590755274,1044,1044,1044,1044,0
|
|
20240318,184400,5590755274,1044,1044,1044,1044,0
|
|
20240318,184300,5590755274,1044,1044,1044,1044,0
|
|
20240318,184200,5590755274,1044,1044,1044,1044,0
|
|
20240318,184100,5590755274,1044,1044,1044,1044,0
|
|
20240318,184000,5590755274,1044,1044,1044,1044,0
|
|
20240318,183900,5590755274,1044,1044,1044,1044,0
|
|
20240318,183800,5590755274,1044,1044,1044,1044,0
|
|
20240318,183700,5590755274,1044,1044,1044,1044,0
|
|
20240318,183600,5590755274,1044,1044,1044,1044,0
|
|
20240318,183500,5590755274,1044,1044,1044,1044,0
|
|
20240318,183400,5590755274,1044,1044,1044,1044,0
|
|
20240318,183300,5590755274,1044,1044,1044,1044,0
|
|
20240318,183200,5590755274,1044,1044,1044,1044,0
|
|
20240318,183100,5590755274,1044,1044,1044,1044,0
|
|
20240318,183000,5590755274,1044,1044,1044,1044,0
|
|
20240318,182900,5590755274,1044,1044,1044,1044,0
|
|
20240318,182800,5590755274,1044,1044,1044,1044,0
|
|
20240318,182700,5590755274,1044,1044,1044,1044,0
|
|
20240318,182600,5590755274,1044,1044,1044,1044,32130
|
|
20240318,182500,5590755274,1044,1044,1044,1044,0
|
|
20240318,182400,5590755274,1044,1044,1044,1044,0
|
|
20240318,182300,5590755274,1044,1044,1044,1044,0
|
|
20240318,182200,5590755274,1044,1044,1044,1044,0
|
|
20240318,182100,5590755274,1044,1044,1044,1044,0
|
|
20240318,182000,5590755274,1044,1044,1044,1044,0
|
|
20240318,181900,5590755274,1044,1044,1044,1044,0
|
|
20240318,181800,5590755274,1044,1044,1044,1044,0
|
|
20240318,181700,5590755274,1044,1044,1044,1044,0
|
|
20240318,181600,5590755274,1044,1044,1044,1044,0
|
|
20240318,181500,5590755274,1044,1044,1044,1044,0
|
|
20240318,181400,5590755274,1044,1044,1044,1044,0
|
|
20240318,181300,5590755274,1044,1044,1044,1044,0
|
|
20240318,181200,5590755274,1044,1044,1044,1044,0
|
|
20240318,181100,5590755274,1044,1044,1044,1044,0
|
|
20240318,181000,5590755274,1044,1044,1044,1044,0
|
|
20240318,180900,5590755274,1044,1044,1044,1044,0
|
|
20240318,180800,5590755274,1044,1044,1044,1044,0
|
|
20240318,180700,5590755274,1044,1044,1044,1044,0
|
|
20240318,180600,5590755274,1044,1044,1044,1044,0
|
|
20240318,180500,5590755274,1044,1044,1044,1044,0
|
|
20240318,180400,5590755274,1044,1044,1044,1044,0
|
|
20240318,180300,5590755274,1044,1044,1044,1044,0
|
|
20240318,180200,5590755274,1044,1044,1044,1044,0
|
|
20240318,180100,5590755274,1044,1044,1044,1044,0
|
|
20240318,180000,5590755274,1044,1044,1044,1044,0
|
|
20240318,175900,5590755274,1044,1044,1044,1044,0
|
|
20240318,175800,5590755274,1044,1044,1044,1044,0
|
|
20240318,175700,5590755274,1044,1044,1044,1044,0
|
|
20240318,175600,5590755274,1044,1044,1044,1044,32130
|
|
20240318,175500,5590755274,1044,1044,1044,1044,0
|
|
20240318,175400,5590755274,1044,1044,1044,1044,0
|
|
20240318,175300,5590755274,1044,1044,1044,1044,0
|
|
20240318,175200,5590755274,1044,1044,1044,1044,0
|
|
20240318,175100,5590755274,1044,1044,1044,1044,0
|
|
20240318,175000,5590755274,1044,1044,1044,1044,0
|
|
20240318,174900,5590755274,1044,1044,1044,1044,0
|
|
20240318,174800,5590755274,1044,1044,1044,1044,0
|
|
20240318,174700,5590755274,1044,1044,1044,1044,0
|
|
20240318,174600,5590755274,1044,1044,1044,1044,0
|
|
20240318,174500,5590755274,1044,1044,1044,1044,0
|
|
20240318,174400,5590755274,1044,1044,1044,1044,0
|
|
20240318,174300,5590755274,1044,1044,1044,1044,0
|
|
20240318,174200,5590755274,1044,1044,1044,1044,0
|
|
20240318,174100,5590755274,1044,1044,1044,1044,0
|
|
20240318,174000,5590755274,1044,1044,1044,1044,0
|
|
20240318,173900,5590755274,1044,1044,1044,1044,0
|
|
20240318,173800,5590755274,1044,1044,1044,1044,0
|
|
20240318,173700,5590755274,1044,1044,1044,1044,0
|
|
20240318,173600,5590755274,1044,1044,1044,1044,0
|
|
20240318,173500,5590755274,1044,1044,1044,1044,0
|
|
20240318,173400,5590755274,1044,1044,1044,1044,0
|
|
20240318,173300,5590755274,1044,1044,1044,1044,0
|
|
20240318,173200,5590755274,1044,1044,1044,1044,0
|
|
20240318,173100,5590755274,1044,1044,1044,1044,0
|
|
20240318,173000,5590755274,1044,1044,1044,1044,0
|
|
20240318,172900,5590755274,1044,1044,1044,1044,0
|
|
20240318,172800,5590755274,1044,1044,1044,1044,0
|
|
20240318,172700,5590755274,1044,1044,1044,1044,0
|
|
20240318,172600,5590755274,1044,1044,1044,1044,32130
|
|
20240318,172500,5590755274,1044,1044,1044,1044,0
|
|
20240318,172400,5590755274,1044,1044,1044,1044,0
|
|
20240318,172300,5590755274,1044,1044,1044,1044,0
|
|
20240318,172200,5590755274,1044,1044,1044,1044,0
|
|
20240318,172100,5590755274,1044,1044,1044,1044,0
|
|
20240318,172000,5590755274,1044,1044,1044,1044,0
|
|
20240318,171900,5590755274,1044,1044,1044,1044,0
|
|
20240318,171800,5590755274,1044,1044,1044,1044,0
|
|
20240318,171700,5590755274,1044,1044,1044,1044,0
|
|
20240318,171600,5590755274,1044,1044,1044,1044,0
|
|
20240318,171500,5590755274,1044,1044,1044,1044,0
|
|
20240318,171400,5590755274,1044,1044,1044,1044,0
|
|
20240318,171300,5590755274,1044,1044,1044,1044,0
|
|
20240318,171200,5590755274,1044,1044,1044,1044,0
|
|
20240318,171100,5590755274,1044,1044,1044,1044,0
|
|
20240318,171000,5590755274,1044,1044,1044,1044,0
|
|
20240318,170900,5590755274,1044,1044,1044,1044,0
|
|
20240318,170800,5590755274,1044,1044,1044,1044,0
|
|
20240318,170700,5590755274,1044,1044,1044,1044,0
|
|
20240318,170600,5590755274,1044,1044,1044,1044,0
|
|
20240318,170500,5590755274,1044,1044,1044,1044,0
|
|
20240318,170400,5590755274,1044,1044,1044,1044,0
|
|
20240318,170300,5590755274,1044,1044,1044,1044,0
|
|
20240318,170200,5590755274,1044,1044,1044,1044,0
|
|
20240318,170100,5590755274,1044,1044,1044,1044,0
|
|
20240318,170000,5590755274,1044,1044,1044,1044,0
|
|
20240318,165900,5590755274,1044,1044,1044,1044,0
|
|
20240318,165800,5590755274,1044,1044,1044,1044,0
|
|
20240318,165700,5590755274,1044,1044,1044,1044,0
|
|
20240318,165600,5590755274,1044,1044,1044,1044,32130
|
|
20240318,165500,5590755274,1044,1044,1044,1044,0
|
|
20240318,165400,5590755274,1044,1044,1044,1044,0
|
|
20240318,165300,5590755274,1044,1044,1044,1044,0
|
|
20240318,165200,5590755274,1044,1044,1044,1044,0
|
|
20240318,165100,5590755274,1044,1044,1044,1044,0
|
|
20240318,165000,5590755274,1044,1044,1044,1044,0
|
|
20240318,164900,5590755274,1044,1044,1044,1044,0
|
|
20240318,164800,5590755274,1044,1044,1044,1044,0
|
|
20240318,164700,5590755274,1044,1044,1044,1044,0
|
|
20240318,164600,5590755274,1044,1044,1044,1044,0
|
|
20240318,164500,5590755274,1044,1044,1044,1044,0
|
|
20240318,164400,5590755274,1044,1044,1044,1044,0
|
|
20240318,164300,5590755274,1044,1044,1044,1044,0
|
|
20240318,164200,5590755274,1044,1044,1044,1044,0
|
|
20240318,164100,5590755274,1044,1044,1044,1044,0
|
|
20240318,164000,5590755274,1044,1044,1044,1044,0
|
|
20240318,163900,5590755274,1044,1044,1044,1044,0
|
|
20240318,163800,5590755274,1044,1044,1044,1044,0
|
|
20240318,163700,5590755274,1044,1044,1044,1044,0
|
|
20240318,163600,5590755274,1044,1044,1044,1044,0
|
|
20240318,163500,5590755274,1044,1044,1044,1044,0
|
|
20240318,163400,5590755274,1044,1044,1044,1044,0
|
|
20240318,163300,5590755274,1044,1044,1044,1044,0
|
|
20240318,163200,5590755274,1044,1044,1044,1044,0
|
|
20240318,163100,5590755274,1044,1044,1044,1044,0
|
|
20240318,163000,5590755274,1044,1044,1044,1044,0
|
|
20240318,162900,5590755274,1044,1044,1044,1044,0
|
|
20240318,162800,5590755274,1044,1044,1044,1044,0
|
|
20240318,162700,5590755274,1044,1044,1044,1044,0
|
|
20240318,162600,5590755274,1044,1044,1044,1044,32130
|
|
20240318,162500,5590755274,1044,1044,1044,1044,0
|
|
20240318,162400,5590755274,1044,1044,1044,1044,0
|
|
20240318,162300,5590755274,1044,1044,1044,1044,0
|
|
20240318,162200,5590755274,1044,1044,1044,1044,0
|
|
20240318,162100,5590755274,1044,1044,1044,1044,0
|
|
20240318,162000,5590755274,1044,1044,1044,1044,0
|
|
20240318,161900,5590755274,1044,1044,1044,1044,0
|
|
20240318,161800,5590755274,1044,1044,1044,1044,0
|
|
20240318,161700,5590755274,1044,1044,1044,1044,0
|
|
20240318,161600,5590755274,1044,1044,1044,1044,0
|
|
20240318,161500,5590755274,1044,1044,1044,1044,0
|
|
20240318,161400,5590755274,1044,1044,1044,1044,0
|
|
20240318,161300,5590755274,1044,1044,1044,1044,0
|
|
20240318,161200,5590755274,1044,1044,1044,1044,0
|
|
20240318,161100,5590755274,1044,1044,1044,1044,0
|
|
20240318,161000,5590755274,1044,1044,1044,1044,0
|
|
20240318,160900,5590755274,1044,1044,1044,1044,0
|
|
20240318,160800,5590755274,1044,1044,1044,1044,0
|
|
20240318,160700,5590755274,1044,1044,1044,1044,0
|
|
20240318,160600,5590755274,1044,1044,1044,1044,0
|
|
20240318,160500,5590755274,1044,1044,1044,1044,0
|
|
20240318,160400,5590755274,1044,1044,1044,1044,0
|
|
20240318,160300,5590755274,1044,1044,1044,1044,0
|
|
20240318,160200,5590755274,1044,1044,1044,1044,0
|
|
20240318,160100,5590755274,1044,1044,1044,1044,0
|
|
20240318,160000,5590755274,1044,1044,1044,1044,0
|
|
20240318,155900,5590755274,1044,1044,1044,1044,0
|
|
20240318,155800,5590755274,1044,1044,1044,1044,0
|
|
20240318,155700,5590755274,1044,1044,1044,1044,0
|
|
20240318,155600,5590755274,1044,1044,1044,1044,32130
|
|
20240318,155500,5590755274,1044,1044,1044,1044,0
|
|
20240318,155400,5590755274,1044,1044,1044,1044,0
|
|
20240318,155300,5590755274,1044,1044,1044,1044,0
|
|
20240318,155200,5590755274,1044,1044,1044,1044,0
|
|
20240318,155100,5590755274,1044,1044,1044,1044,0
|
|
20240318,155000,5590755274,1044,1044,1044,1044,0
|
|
20240318,154900,5590755274,1044,1044,1044,1044,0
|
|
20240318,154800,5590755274,1044,1044,1044,1044,0
|
|
20240318,154700,5590755274,1044,1044,1044,1044,0
|
|
20240318,154600,5590755274,1044,1044,1044,1044,0
|
|
20240318,154500,5590755274,1044,1044,1044,1044,0
|
|
20240318,154400,5590755274,1044,1044,1044,1044,0
|
|
20240318,154300,5590755274,1044,1044,1044,1044,0
|
|
20240318,154200,5590755274,1044,1044,1044,1044,0
|
|
20240318,154100,5590755274,1044,1044,1044,1044,0
|
|
20240318,154000,5590755274,1044,1044,1044,1044,0
|
|
20240318,153900,5590755274,1044,1044,1044,1044,0
|
|
20240318,153800,5590755274,1044,1044,1044,1044,0
|
|
20240318,153700,5590755274,1044,1044,1044,1044,0
|
|
20240318,153600,5590755274,1044,1044,1044,1044,0
|
|
20240318,153500,5590755274,1044,1044,1044,1044,0
|
|
20240318,153400,5590755274,1044,1044,1044,1044,0
|
|
20240318,153300,5590755274,1044,1044,1044,1044,0
|
|
20240318,153200,5590755274,1044,1044,1044,1044,0
|
|
20240318,153100,5590755274,1044,1044,1044,1044,0
|
|
20240318,153000,5590755274,1044,1044,1044,1044,32130
|
|
20240318,152900,5557211554,1044,1044,1044,1044,0
|
|
20240318,152800,5557211554,1044,1044,1044,1044,0
|
|
20240318,152700,5557211554,1044,1044,1044,1044,0
|
|
20240318,152600,5557211554,1044,1044,1044,1044,0
|
|
20240318,152500,5557211554,1044,1044,1044,1044,0
|
|
20240318,152400,5557211554,1044,1044,1044,1044,0
|
|
20240318,152300,5557211554,1044,1044,1044,1044,0
|
|
20240318,152200,5557211554,1044,1044,1044,1044,0
|
|
20240318,152100,5557211554,1044,1044,1044,1044,0
|
|
20240318,152000,5557211554,1044,1044,1044,1044,0
|
|
20240318,151900,5557211554,1044,1043,1045,1042,49390
|
|
20240318,151800,5505661648,1044,1043,1044,1042,16394
|
|
20240318,151700,5488562548,1043,1043,1043,1041,9087
|
|
20240318,151600,5479092396,1043,1043,1044,1042,3253
|
|
20240318,151500,5475700393,1042,1043,1043,1041,9757
|
|
20240318,151400,5465538117,1042,1041,1043,1041,3705
|
|
20240318,151300,5461677215,1041,1042,1042,1041,26017
|
|
20240318,151200,5434591778,1042,1043,1043,1041,11151
|
|
20240318,151100,5422978218,1043,1043,1044,1042,6763
|
|
20240318,151000,5415929407,1043,1044,1044,1043,4764
|
|
20240318,150900,5410959330,1044,1043,1044,1042,8549
|
|
20240318,150800,5402047572,1043,1042,1043,1042,5180
|
|
20240318,150700,5396648118,1043,1043,1044,1042,16384
|
|
20240318,150600,5379565408,1043,1043,1044,1042,7647
|
|
20240318,150500,5371589509,1043,1043,1044,1043,2991
|
|
20240318,150400,5368468600,1043,1043,1043,1043,3771
|
|
20240318,150300,5364535447,1043,1044,1044,1043,6378
|
|
20240318,150200,5357882142,1044,1046,1046,1043,15508
|
|
20240318,150100,5341696526,1046,1048,1048,1045,4939
|
|
20240318,150000,5336534718,1048,1048,1048,1047,2392
|
|
20240318,145900,5334028911,1048,1047,1048,1047,420
|
|
20240318,145800,5333588850,1048,1046,1048,1045,6616
|
|
20240318,145700,5326669989,1045,1045,1045,1044,11049
|
|
20240318,145600,5315123839,1045,1045,1045,1044,9988
|
|
20240318,145500,5304689726,1046,1045,1046,1045,5178
|
|
20240318,145400,5299273593,1045,1046,1048,1045,9681
|
|
20240318,145300,5289148612,1046,1047,1047,1046,8266
|
|
20240318,145200,5280500376,1047,1048,1049,1047,8471
|
|
20240318,145100,5271622683,1049,1049,1050,1048,16169
|
|
20240318,145000,5254661249,1049,1051,1051,1049,11180
|
|
20240318,144900,5242930962,1051,1050,1051,1049,25315
|
|
20240318,144800,5216360102,1050,1050,1050,1049,5627
|
|
20240318,144700,5210452831,1050,1050,1050,1049,2945
|
|
20240318,144600,5207361740,1050,1051,1051,1050,4975
|
|
20240318,144500,5202137830,1051,1051,1052,1050,8326
|
|
20240318,144400,5193392444,1052,1054,1054,1052,8678
|
|
20240318,144300,5184254255,1054,1053,1054,1052,7171
|
|
20240318,144200,5176708222,1053,1053,1054,1053,21862
|
|
20240318,144100,5153669557,1052,1049,1052,1049,15302
|
|
20240318,144000,5137575433,1050,1050,1052,1050,19626
|
|
20240318,143900,5116967977,1049,1052,1052,1049,13931
|
|
20240318,143800,5102346110,1052,1051,1053,1051,8602
|
|
20240318,143700,5093299033,1053,1050,1053,1050,12111
|
|
20240318,143600,5080568436,1049,1047,1049,1046,16542
|
|
20240318,143500,5063223824,1047,1044,1047,1043,17180
|
|
20240318,143400,5045275100,1044,1043,1044,1042,4076
|
|
20240318,143300,5041021180,1042,1044,1045,1042,6289
|
|
20240318,143200,5034461846,1045,1043,1045,1042,19906
|
|
20240318,143100,5013696683,1044,1044,1045,1043,4524
|
|
20240318,143000,5008973631,1044,1043,1045,1042,7628
|
|
20240318,142900,5001013065,1041,1043,1043,1040,25263
|
|
20240318,142800,4974701483,1043,1046,1046,1043,20015
|
|
20240318,142700,4953808176,1046,1047,1047,1044,9211
|
|
20240318,142600,4944180349,1047,1048,1049,1047,11449
|
|
20240318,142500,4932186844,1048,1047,1048,1047,8976
|
|
20240318,142400,4922784369,1047,1046,1048,1044,15373
|
|
20240318,142300,4906707195,1047,1048,1048,1047,14155
|
|
20240318,142200,4891881035,1048,1049,1049,1048,2077
|
|
20240318,142100,4889704319,1048,1049,1049,1047,1642
|
|
20240318,142000,4887984276,1049,1048,1049,1047,15449
|
|
20240318,141900,4871799074,1048,1047,1048,1047,4412
|
|
20240318,141800,4867176452,1048,1048,1048,1047,3374
|
|
20240318,141700,4863641529,1048,1048,1048,1047,21572
|
|
20240318,141600,4841052389,1048,1049,1050,1048,11918
|
|
20240318,141500,4828557633,1050,1051,1051,1050,11177
|
|
20240318,141400,4816819430,1051,1051,1052,1051,1331
|
|
20240318,141300,4815419384,1052,1050,1052,1050,12320
|
|
20240318,141200,4802471781,1050,1051,1051,1050,5060
|
|
20240318,141100,4797157243,1051,1052,1053,1050,5231
|
|
20240318,141000,4791658182,1048,1054,1054,1047,100513
|
|
20240318,140900,4686137938,1054,1055,1055,1053,3281
|
|
20240318,140800,4682682220,1055,1054,1055,1054,866
|
|
20240318,140700,4681769391,1053,1053,1054,1053,4521
|
|
20240318,140600,4677008571,1053,1054,1054,1053,1650
|
|
20240318,140500,4675269870,1054,1055,1055,1054,5412
|
|
20240318,140400,4669560442,1054,1055,1055,1054,698
|
|
20240318,140300,4668824194,1054,1055,1055,1054,1047
|
|
20240318,140200,4667720618,1055,1055,1055,1054,793
|
|
20240318,140100,4666884201,1055,1053,1055,1053,3978
|
|
20240318,140000,4662690332,1053,1052,1053,1052,1823
|
|
20240318,135900,4660771822,1052,1052,1052,1051,3696
|
|
20240318,135800,4656884273,1052,1053,1053,1051,12670
|
|
20240318,135700,4643565059,1053,1053,1054,1053,3164
|
|
20240318,135600,4640233317,1054,1052,1054,1052,1674
|
|
20240318,135500,4638470443,1050,1053,1053,1050,74219
|
|
20240318,135400,4560503969,1053,1054,1054,1051,20821
|
|
20240318,135300,4538606465,1053,1056,1056,1053,10014
|
|
20240318,135200,4528050957,1055,1056,1057,1055,7776
|
|
20240318,135100,4519840335,1056,1056,1057,1056,2526
|
|
20240318,135000,4517170809,1057,1057,1057,1057,916
|
|
20240318,134900,4516202597,1058,1057,1058,1057,3237
|
|
20240318,134800,4512781085,1057,1056,1059,1056,1793
|
|
20240318,134700,4510887513,1059,1057,1059,1056,1242
|
|
20240318,134600,4509572317,1059,1057,1059,1055,5781
|
|
20240318,134500,4503457500,1058,1058,1058,1057,732
|
|
20240318,134400,4502683544,1058,1056,1058,1053,21036
|
|
20240318,134300,4480468980,1057,1058,1058,1056,97
|
|
20240318,134200,4480366378,1058,1056,1058,1056,143
|
|
20240318,134100,4480215324,1058,1057,1058,1054,3391
|
|
20240318,134000,4476631450,1058,1056,1058,1054,13468
|
|
20240318,133900,4462407359,1052,1057,1057,1052,10425
|
|
20240318,133800,4451434023,1051,1056,1056,1051,69273
|
|
20240318,133700,4378448951,1056,1057,1057,1056,1315
|
|
20240318,133600,4377059107,1056,1057,1057,1056,6505
|
|
20240318,133500,4370186121,1056,1056,1056,1056,4226
|
|
20240318,133400,4365723465,1057,1056,1057,1056,87
|
|
20240318,133300,4365631545,1057,1058,1058,1057,3417
|
|
20240318,133200,4362018396,1058,1057,1058,1057,3568
|
|
20240318,133100,4358246989,1057,1056,1057,1056,4437
|
|
20240318,133000,4353558612,1056,1055,1056,1055,3224
|
|
20240318,132900,4350156660,1056,1055,1056,1054,4653
|
|
20240318,132800,4345245992,1055,1054,1056,1054,6815
|
|
20240318,132700,4338058162,1054,1056,1056,1054,7180
|
|
20240318,132600,4330483455,1056,1057,1057,1054,3495
|
|
20240318,132500,4326796467,1055,1054,1055,1054,5903
|
|
20240318,132400,4320573802,1055,1056,1057,1054,8898
|
|
20240318,132300,4311180766,1056,1056,1057,1056,3770
|
|
20240318,132200,4307198576,1057,1057,1057,1057,751
|
|
20240318,132100,4306404769,1056,1057,1057,1056,533
|
|
20240318,132000,4305841588,1055,1055,1055,1054,5974
|
|
20240318,131900,4299539515,1055,1054,1055,1054,1841
|
|
20240318,131800,4297598966,1054,1054,1055,1054,27740
|
|
20240318,131700,4268360828,1055,1056,1056,1054,1319
|
|
20240318,131600,4266969283,1056,1056,1056,1054,778
|
|
20240318,131500,4266148715,1056,1056,1056,1056,4798
|
|
20240318,131400,4261082027,1056,1056,1056,1054,6171
|
|
20240318,131300,4254575690,1054,1054,1056,1054,5035
|
|
20240318,131200,4249265800,1054,1054,1054,1054,7513
|
|
20240318,131100,4241347098,1053,1053,1056,1053,4559
|
|
20240318,131000,4236534861,1056,1052,1056,1052,128
|
|
20240318,130900,4236400191,1052,1051,1052,1051,2888
|
|
20240318,130800,4233363318,1051,1051,1056,1050,6106
|
|
20240318,130700,4226941203,1051,1051,1051,1050,15905
|
|
20240318,130600,4210231668,1051,1055,1055,1051,88421
|
|
20240318,130500,4117212863,1055,1058,1058,1054,4796
|
|
20240318,130400,4112155788,1057,1057,1057,1055,2074
|
|
20240318,130300,4109963572,1057,1059,1059,1057,1095
|
|
20240318,130200,4108804973,1059,1059,1059,1059,354
|
|
20240318,130100,4108430087,1059,1056,1060,1056,8228
|
|
20240318,130000,4099725973,1055,1056,1056,1054,4084
|
|
20240318,125900,4095415571,1056,1055,1056,1054,2812
|
|
20240318,125800,4092448759,1055,1054,1055,1054,951
|
|
20240318,125700,4091446147,1055,1052,1055,1052,608
|
|
20240318,125600,4090805260,1052,1053,1055,1052,6308
|
|
20240318,125500,4084164243,1053,1053,1053,1052,1837
|
|
20240318,125400,4082229912,1053,1053,1053,1052,1835
|
|
20240318,125300,4080297671,1053,1053,1053,1053,2500
|
|
20240318,125200,4077665171,1055,1052,1055,1052,5708
|
|
20240318,125100,4071659954,1053,1052,1053,1052,21873
|
|
20240318,125000,4048648904,1052,1055,1055,1052,118885
|
|
20240318,124900,3923441419,1057,1058,1058,1054,48409
|
|
20240318,124800,3872341194,1058,1058,1059,1057,7078
|
|
20240318,124700,3864852801,1058,1057,1058,1057,7071
|
|
20240318,124600,3857375954,1057,1058,1058,1057,1539
|
|
20240318,124500,3855748809,1058,1057,1058,1057,1853
|
|
20240318,124400,3853788786,1058,1059,1059,1057,10177
|
|
20240318,124300,3843017435,1060,1060,1062,1059,649
|
|
20240318,124200,3842329436,1060,1061,1062,1059,3300
|
|
20240318,124100,3838829220,1059,1060,1062,1059,1825
|
|
20240318,124000,3836893786,1060,1059,1061,1059,49751
|
|
20240318,123900,3784158435,1059,1060,1062,1059,6003
|
|
20240318,123800,3777793866,1060,1060,1060,1060,563
|
|
20240318,123700,3777197086,1060,1060,1060,1060,2371
|
|
20240318,123600,3774683826,1059,1058,1059,1058,10681
|
|
20240318,123500,3763373947,1059,1058,1059,1058,828
|
|
20240318,123400,3762497655,1058,1059,1059,1058,2246
|
|
20240318,123300,3760119957,1060,1059,1060,1058,1112
|
|
20240318,123200,3758943237,1059,1059,1059,1059,460
|
|
20240318,123100,3758456097,1058,1060,1060,1058,2789
|
|
20240318,123000,3755504281,1060,1060,1060,1060,1493
|
|
20240318,122900,3753921701,1060,1059,1060,1059,916
|
|
20240318,122800,3752951585,1059,1059,1059,1058,1974
|
|
20240318,122700,3750861882,1059,1057,1059,1057,2900
|
|
20240318,122600,3747792370,1058,1057,1058,1057,5943
|
|
20240318,122500,3741505264,1056,1056,1057,1056,2255
|
|
20240318,122400,3739123624,1056,1056,1057,1056,6094
|
|
20240318,122300,3732688320,1056,1057,1058,1056,12247
|
|
20240318,122200,3719750861,1057,1057,1057,1056,4900
|
|
20240318,122100,3714574276,1057,1057,1057,1057,2925
|
|
20240318,122000,3711482551,1057,1058,1058,1056,6440
|
|
20240318,121900,3704679646,1056,1057,1058,1056,3919
|
|
20240318,121800,3700538720,1057,1057,1057,1056,20396
|
|
20240318,121700,3678999101,1057,1058,1058,1056,18110
|
|
20240318,121600,3659857187,1059,1058,1059,1057,7939
|
|
20240318,121500,3651455939,1059,1059,1060,1058,3357
|
|
20240318,121400,3647900437,1059,1061,1061,1058,3591
|
|
20240318,121300,3644096360,1061,1060,1061,1060,838
|
|
20240318,121200,3643207859,1060,1059,1060,1059,2098
|
|
20240318,121100,3640983980,1060,1060,1060,1059,6937
|
|
20240318,121000,3633636784,1060,1061,1061,1060,4535
|
|
20240318,120900,3628829634,1061,1060,1061,1060,1764
|
|
20240318,120800,3626959470,1060,1060,1060,1060,2310
|
|
20240318,120700,3624510870,1062,1059,1062,1059,2715
|
|
20240318,120600,3621633819,1059,1059,1060,1058,5497
|
|
20240318,120500,3615815351,1059,1059,1060,1059,1244
|
|
20240318,120400,3614497596,1059,1059,1059,1058,136
|
|
20240318,120300,3614353622,1060,1059,1060,1058,5063
|
|
20240318,120200,3608991258,1060,1062,1062,1060,647
|
|
20240318,120100,3608305286,1062,1062,1063,1060,982
|
|
20240318,120000,3607262374,1062,1059,1062,1058,12308
|
|
20240318,115900,3594231470,1060,1061,1061,1059,12217
|
|
20240318,115800,3581272198,1062,1060,1062,1060,2504
|
|
20240318,115700,3578613770,1061,1061,1063,1061,898
|
|
20240318,115600,3577660898,1061,1061,1061,1060,2329
|
|
20240318,115500,3575192080,1061,1061,1061,1060,1004
|
|
20240318,115400,3574127204,1061,1063,1064,1061,7575
|
|
20240318,115300,3566068191,1064,1060,1064,1059,3387
|
|
20240318,115200,3562478165,1060,1059,1060,1058,5080
|
|
20240318,115100,3557098278,1058,1059,1059,1058,1992
|
|
20240318,115000,3554989694,1059,1057,1060,1057,2637
|
|
20240318,114900,3552200931,1057,1059,1059,1056,13511
|
|
20240318,114800,3537922661,1060,1060,1060,1058,44079
|
|
20240318,114700,3491267935,1060,1060,1064,1059,4361
|
|
20240318,114600,3486645471,1060,1060,1061,1060,2998
|
|
20240318,114500,3483466135,1060,1060,1061,1059,18234
|
|
20240318,114400,3464141773,1060,1063,1064,1060,79298
|
|
20240318,114300,3380053526,1062,1064,1064,1062,1178
|
|
20240318,114200,3378801336,1064,1062,1064,1062,259
|
|
20240318,114100,3378526204,1062,1064,1064,1062,20753
|
|
20240318,114000,3356476589,1063,1063,1063,1063,4263
|
|
20240318,113900,3351945020,1063,1064,1064,1063,22100
|
|
20240318,113800,3328450963,1065,1064,1065,1064,24281
|
|
20240318,113700,3302601869,1064,1066,1066,1064,5361
|
|
20240318,113600,3296891553,1066,1066,1066,1066,2939
|
|
20240318,113500,3293758579,1066,1065,1066,1065,102
|
|
20240318,113400,3293649848,1065,1066,1066,1065,622
|
|
20240318,113300,3292987397,1066,1065,1066,1065,755
|
|
20240318,113200,3292183223,1065,1065,1065,1064,7187
|
|
20240318,113100,3284529070,1063,1064,1065,1063,2236
|
|
20240318,113000,3282150132,1065,1064,1065,1064,2520
|
|
20240318,112900,3279467852,1064,1063,1065,1063,4110
|
|
20240318,112800,3275096817,1063,1064,1065,1063,2065
|
|
20240318,112700,3272898827,1064,1063,1064,1062,14242
|
|
20240318,112600,3257759001,1063,1064,1064,1063,6541
|
|
20240318,112500,3250805667,1064,1064,1064,1063,607
|
|
20240318,112400,3250159896,1063,1064,1064,1063,6949
|
|
20240318,112300,3242772331,1064,1064,1064,1063,1671
|
|
20240318,112200,3240994903,1063,1064,1065,1063,487
|
|
20240318,112100,3240476315,1063,1063,1064,1062,7021
|
|
20240318,112000,3233012598,1063,1063,1063,1062,2568
|
|
20240318,111900,3230283296,1062,1063,1063,1062,8056
|
|
20240318,111800,3221725767,1064,1064,1065,1064,4925
|
|
20240318,111700,3216485557,1064,1063,1064,1063,1822
|
|
20240318,111600,3214547783,1063,1065,1065,1063,2618
|
|
20240318,111500,3211764805,1065,1063,1065,1063,3555
|
|
20240318,111400,3207984841,1063,1064,1064,1062,13130
|
|
20240318,111300,3194034494,1064,1065,1065,1063,3224
|
|
20240318,111200,3190605891,1065,1063,1065,1063,28638
|
|
20240318,111100,3160108409,1063,1065,1065,1063,7825
|
|
20240318,111000,3151790405,1065,1065,1065,1065,528
|
|
20240318,110900,3151228085,1063,1066,1066,1063,2584
|
|
20240318,110800,3148479274,1065,1064,1066,1063,13619
|
|
20240318,110700,3133967972,1064,1063,1064,1062,12964
|
|
20240318,110600,3120185434,1063,1066,1066,1063,19762
|
|
20240318,110500,3099172189,1066,1066,1066,1065,3514
|
|
20240318,110400,3095428125,1066,1065,1067,1064,10526
|
|
20240318,110300,3084208484,1065,1066,1066,1064,1428
|
|
20240318,110200,3082687936,1066,1064,1067,1064,5667
|
|
20240318,110100,3076650774,1065,1064,1066,1063,8605
|
|
20240318,110000,3067492161,1064,1065,1065,1064,5929
|
|
20240318,105900,3061177910,1064,1064,1064,1064,729
|
|
20240318,105800,3060402254,1063,1063,1063,1063,1017
|
|
20240318,105700,3059321183,1063,1063,1063,1062,767
|
|
20240318,105600,3058505987,1063,1062,1064,1062,2923
|
|
20240318,105500,3055400881,1062,1062,1065,1061,10908
|
|
20240318,105400,3043814147,1064,1062,1064,1061,11812
|
|
20240318,105300,3031259180,1065,1066,1066,1061,17830
|
|
20240318,105200,3012331885,1061,1066,1068,1061,59753
|
|
20240318,105100,2948782494,1067,1066,1068,1066,8657
|
|
20240318,105000,2939546746,1067,1067,1068,1067,572
|
|
20240318,104900,2938936417,1067,1067,1068,1067,567
|
|
20240318,104800,2938331395,1067,1071,1071,1066,42030
|
|
20240318,104700,2893377028,1071,1071,1072,1070,4504
|
|
20240318,104600,2888553199,1071,1072,1072,1071,9745
|
|
20240318,104500,2878108090,1072,1072,1073,1071,3649
|
|
20240318,104400,2874197393,1072,1073,1073,1072,1306
|
|
20240318,104300,2872796490,1073,1072,1074,1072,2770
|
|
20240318,104200,2869826658,1073,1071,1074,1071,653
|
|
20240318,104100,2869126741,1071,1070,1072,1070,532
|
|
20240318,104000,2868556933,1070,1072,1074,1070,14890
|
|
20240318,103900,2852612793,1072,1071,1072,1071,6825
|
|
20240318,103800,2845302799,1071,1072,1073,1071,1703
|
|
20240318,103700,2843477573,1072,1072,1073,1071,636
|
|
20240318,103600,2842795766,1072,1070,1072,1070,660
|
|
20240318,103500,2842088946,1070,1073,1073,1070,3908
|
|
20240318,103400,2837904868,1071,1071,1073,1071,3452
|
|
20240318,103300,2834207679,1071,1070,1071,1070,1233
|
|
20240318,103200,2832887206,1070,1071,1071,1070,1996
|
|
20240318,103100,2830749795,1074,1071,1075,1071,1707
|
|
20240318,103000,2828916900,1071,1071,1072,1070,3676
|
|
20240318,102900,2824979318,1072,1071,1072,1070,2692
|
|
20240318,102800,2822097523,1071,1072,1072,1070,5541
|
|
20240318,102700,2816164771,1072,1072,1072,1071,3949
|
|
20240318,102600,2811932922,1072,1072,1072,1071,5238
|
|
20240318,102500,2806318645,1071,1072,1072,1071,2282
|
|
20240318,102400,2803872657,1072,1072,1073,1072,377
|
|
20240318,102300,2803468451,1073,1073,1074,1073,3266
|
|
20240318,102200,2799960980,1073,1071,1074,1071,1357
|
|
20240318,102100,2798504886,1071,1071,1074,1071,2369
|
|
20240318,102000,2795965319,1071,1071,1073,1070,3742
|
|
20240318,101900,2791957627,1071,1071,1071,1070,1049
|
|
20240318,101800,2790834220,1071,1070,1071,1069,5414
|
|
20240318,101700,2785040751,1069,1069,1070,1069,2176
|
|
20240318,101600,2782714232,1070,1071,1071,1070,7542
|
|
20240318,101500,2774642739,1071,1072,1072,1071,1003
|
|
20240318,101400,2773567733,1072,1075,1078,1072,14892
|
|
20240318,101300,2757539956,1075,1071,1075,1071,520
|
|
20240318,101200,2756981369,1073,1072,1073,1071,1505
|
|
20240318,101100,2755368087,1072,1074,1074,1071,9309
|
|
20240318,101000,2745383613,1075,1077,1077,1075,5464
|
|
20240318,100900,2739504054,1077,1080,1080,1077,10732
|
|
20240318,100800,2727939459,1080,1077,1080,1077,26364
|
|
20240318,100700,2699506530,1077,1072,1078,1072,14626
|
|
20240318,100600,2683789519,1072,1072,1072,1072,5566
|
|
20240318,100500,2677822767,1072,1070,1072,1070,3125
|
|
20240318,100400,2674476697,1070,1072,1072,1070,2488
|
|
20240318,100300,2671813307,1072,1071,1073,1070,11785
|
|
20240318,100200,2659200122,1071,1072,1072,1071,5225
|
|
20240318,100100,2653603568,1072,1073,1073,1072,8779
|
|
20240318,100000,2644192389,1073,1072,1075,1070,9365
|
|
20240318,095900,2634141567,1074,1067,1074,1067,22292
|
|
20240318,095800,2610255747,1068,1068,1070,1068,5613
|
|
20240318,095700,2604260653,1068,1066,1068,1066,4707
|
|
20240318,095600,2599238218,1066,1068,1069,1066,25877
|
|
20240318,095500,2571629411,1070,1070,1070,1067,2760
|
|
20240318,095400,2568676523,1071,1070,1071,1069,6697
|
|
20240318,095300,2561510920,1070,1068,1070,1067,14231
|
|
20240318,095200,2546292689,1067,1066,1067,1065,4100
|
|
20240318,095100,2541922099,1065,1064,1065,1063,42384
|
|
20240318,095000,2496814271,1063,1064,1064,1062,26101
|
|
20240318,094900,2469082294,1063,1065,1065,1063,14273
|
|
20240318,094800,2453903668,1065,1065,1065,1064,1308
|
|
20240318,094700,2452511360,1065,1065,1066,1064,14144
|
|
20240318,094600,2437450725,1065,1063,1065,1062,16341
|
|
20240318,094500,2420069990,1063,1066,1066,1062,4162
|
|
20240318,094400,2415644796,1066,1064,1066,1064,9178
|
|
20240318,094300,2405879064,1064,1064,1064,1064,9715
|
|
20240318,094200,2395542304,1064,1063,1066,1062,14367
|
|
20240318,094100,2380271450,1064,1066,1067,1063,14674
|
|
20240318,094000,2364663333,1067,1064,1067,1064,6837
|
|
20240318,093900,2357384625,1067,1065,1068,1063,16797
|
|
20240318,093800,2339501502,1066,1064,1067,1064,5142
|
|
20240318,093700,2334021441,1064,1066,1066,1063,17478
|
|
20240318,093600,2315408063,1066,1069,1070,1066,7594
|
|
20240318,093500,2307301380,1069,1069,1071,1068,10631
|
|
20240318,093400,2295930461,1071,1071,1071,1069,15406
|
|
20240318,093300,2279440051,1071,1070,1071,1070,5895
|
|
20240318,093200,2273128556,1070,1069,1070,1067,13796
|
|
20240318,093100,2258369352,1067,1070,1070,1067,869
|
|
20240318,093000,2257442100,1067,1064,1070,1064,9773
|
|
20240318,092900,2247023359,1064,1064,1066,1064,14590
|
|
20240318,092800,2231494867,1065,1067,1067,1064,17337
|
|
20240318,092700,2213018703,1067,1064,1070,1064,10043
|
|
20240318,092600,2202310403,1067,1068,1071,1065,30882
|
|
20240318,092500,2169349434,1068,1073,1073,1067,11508
|
|
20240318,092400,2157043964,1070,1069,1071,1069,16186
|
|
20240318,092300,2139728645,1069,1069,1069,1064,21444
|
|
20240318,092200,2116856573,1069,1063,1070,1062,26434
|
|
20240318,092100,2088722586,1061,1070,1070,1058,102657
|
|
20240318,092000,1979488860,1070,1079,1079,1069,70877
|
|
20240318,091900,1903569935,1079,1074,1080,1073,22206
|
|
20240318,091800,1879666103,1074,1072,1075,1070,41363
|
|
20240318,091700,1835375417,1071,1079,1081,1071,69392
|
|
20240318,091600,1760657034,1080,1086,1086,1077,130179
|
|
20240318,091500,1619916633,1086,1093,1095,1085,40837
|
|
20240318,091400,1575452727,1093,1093,1095,1091,77589
|
|
20240318,091300,1490723153,1093,1101,1101,1085,69195
|
|
20240318,091200,1414762791,1106,1102,1110,1100,85650
|
|
20240318,091100,1320176134,1104,1108,1110,1100,75616
|
|
20240318,091000,1236702169,1110,1106,1113,1102,94807
|
|
20240318,090900,1131753402,1103,1089,1106,1089,196068
|
|
20240318,090800,916389567,1089,1087,1091,1082,37719
|
|
20240318,090700,875431183,1082,1088,1092,1081,71308
|
|
20240318,090600,797811813,1088,1091,1091,1086,57362
|
|
20240318,090500,735329892,1091,1081,1095,1080,147858
|
|
20240318,090400,574689444,1080,1079,1082,1066,72484
|
|
20240318,090300,496785102,1078,1088,1090,1078,58382
|
|
20240318,090200,433375960,1087,1080,1087,1075,153794
|
|
20240318,090100,267098825,1079,1075,1087,1070,95439
|
|
20240318,090000,164140235,1075,1066,1076,1065,126256
|