606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190300,7868424564,1124,1124,1124,1124,42619
|
|
20240318,190200,7868424564,1124,1124,1124,1124,0
|
|
20240318,190100,7868424564,1124,1124,1124,1124,0
|
|
20240318,190000,7868424564,1124,1124,1124,1124,0
|
|
20240318,185900,7868424564,1124,1124,1124,1124,0
|
|
20240318,185800,7868424564,1124,1124,1124,1124,0
|
|
20240318,185700,7868424564,1124,1124,1124,1124,0
|
|
20240318,185600,7868424564,1124,1124,1124,1124,0
|
|
20240318,185500,7868424564,1124,1124,1124,1124,0
|
|
20240318,185400,7868424564,1124,1124,1124,1124,0
|
|
20240318,185300,7868424564,1124,1124,1124,1124,0
|
|
20240318,185200,7868424564,1124,1124,1124,1124,0
|
|
20240318,185100,7868424564,1124,1124,1124,1124,0
|
|
20240318,185000,7868424564,1124,1124,1124,1124,0
|
|
20240318,184900,7868424564,1124,1124,1124,1124,0
|
|
20240318,184800,7868424564,1124,1124,1124,1124,0
|
|
20240318,184700,7868424564,1124,1124,1124,1124,0
|
|
20240318,184600,7868424564,1124,1124,1124,1124,0
|
|
20240318,184500,7868424564,1124,1124,1124,1124,0
|
|
20240318,184400,7868424564,1124,1124,1124,1124,0
|
|
20240318,184300,7868424564,1124,1124,1124,1124,0
|
|
20240318,184200,7868424564,1124,1124,1124,1124,0
|
|
20240318,184100,7868424564,1124,1124,1124,1124,0
|
|
20240318,184000,7868424564,1124,1124,1124,1124,0
|
|
20240318,183900,7868424564,1124,1124,1124,1124,0
|
|
20240318,183800,7868424564,1124,1124,1124,1124,0
|
|
20240318,183700,7868424564,1124,1124,1124,1124,0
|
|
20240318,183600,7868424564,1124,1124,1124,1124,0
|
|
20240318,183500,7868424564,1124,1124,1124,1124,0
|
|
20240318,183400,7868424564,1124,1124,1124,1124,0
|
|
20240318,183300,7868424564,1124,1124,1124,1124,42619
|
|
20240318,183200,7868424564,1124,1124,1124,1124,0
|
|
20240318,183100,7868424564,1124,1124,1124,1124,0
|
|
20240318,183000,7868424564,1124,1124,1124,1124,0
|
|
20240318,182900,7868424564,1124,1124,1124,1124,0
|
|
20240318,182800,7868424564,1124,1124,1124,1124,0
|
|
20240318,182700,7868424564,1124,1124,1124,1124,0
|
|
20240318,182600,7868424564,1124,1124,1124,1124,0
|
|
20240318,182500,7868424564,1124,1124,1124,1124,0
|
|
20240318,182400,7868424564,1124,1124,1124,1124,0
|
|
20240318,182300,7868424564,1124,1124,1124,1124,0
|
|
20240318,182200,7868424564,1124,1124,1124,1124,0
|
|
20240318,182100,7868424564,1124,1124,1124,1124,0
|
|
20240318,182000,7868424564,1124,1124,1124,1124,0
|
|
20240318,181900,7868424564,1124,1124,1124,1124,0
|
|
20240318,181800,7868424564,1124,1124,1124,1124,0
|
|
20240318,181700,7868424564,1124,1124,1124,1124,0
|
|
20240318,181600,7868424564,1124,1124,1124,1124,0
|
|
20240318,181500,7868424564,1124,1124,1124,1124,0
|
|
20240318,181400,7868424564,1124,1124,1124,1124,0
|
|
20240318,181300,7868424564,1124,1124,1124,1124,0
|
|
20240318,181200,7868424564,1124,1124,1124,1124,0
|
|
20240318,181100,7868424564,1124,1124,1124,1124,0
|
|
20240318,181000,7868424564,1124,1124,1124,1124,0
|
|
20240318,180900,7868424564,1124,1124,1124,1124,0
|
|
20240318,180800,7868424564,1124,1124,1124,1124,0
|
|
20240318,180700,7868424564,1124,1124,1124,1124,0
|
|
20240318,180600,7868424564,1124,1124,1124,1124,0
|
|
20240318,180500,7868424564,1124,1124,1124,1124,0
|
|
20240318,180400,7868424564,1124,1124,1124,1124,0
|
|
20240318,180300,7868424564,1124,1124,1124,1124,42619
|
|
20240318,180200,7868424564,1124,1124,1124,1124,0
|
|
20240318,180100,7868424564,1124,1124,1124,1124,0
|
|
20240318,180000,7868424564,1124,1124,1124,1124,0
|
|
20240318,175900,7868424564,1124,1124,1124,1124,0
|
|
20240318,175800,7868424564,1124,1124,1124,1124,0
|
|
20240318,175700,7868424564,1124,1124,1124,1124,0
|
|
20240318,175600,7868424564,1124,1124,1124,1124,0
|
|
20240318,175500,7868424564,1124,1124,1124,1124,0
|
|
20240318,175400,7868424564,1124,1124,1124,1124,0
|
|
20240318,175300,7868424564,1124,1124,1124,1124,0
|
|
20240318,175200,7868424564,1124,1124,1124,1124,0
|
|
20240318,175100,7868424564,1124,1124,1124,1124,0
|
|
20240318,175000,7868424564,1124,1124,1124,1124,0
|
|
20240318,174900,7868424564,1124,1124,1124,1124,0
|
|
20240318,174800,7868424564,1124,1124,1124,1124,0
|
|
20240318,174700,7868424564,1124,1124,1124,1124,0
|
|
20240318,174600,7868424564,1124,1124,1124,1124,0
|
|
20240318,174500,7868424564,1124,1124,1124,1124,0
|
|
20240318,174400,7868424564,1124,1124,1124,1124,0
|
|
20240318,174300,7868424564,1124,1124,1124,1124,0
|
|
20240318,174200,7868424564,1124,1124,1124,1124,0
|
|
20240318,174100,7868424564,1124,1124,1124,1124,0
|
|
20240318,174000,7868424564,1124,1124,1124,1124,0
|
|
20240318,173900,7868424564,1124,1124,1124,1124,0
|
|
20240318,173800,7868424564,1124,1124,1124,1124,0
|
|
20240318,173700,7868424564,1124,1124,1124,1124,0
|
|
20240318,173600,7868424564,1124,1124,1124,1124,0
|
|
20240318,173500,7868424564,1124,1124,1124,1124,0
|
|
20240318,173400,7868424564,1124,1124,1124,1124,0
|
|
20240318,173300,7868424564,1124,1124,1124,1124,42619
|
|
20240318,173200,7868424564,1124,1124,1124,1124,0
|
|
20240318,173100,7868424564,1124,1124,1124,1124,0
|
|
20240318,173000,7868424564,1124,1124,1124,1124,0
|
|
20240318,172900,7868424564,1124,1124,1124,1124,0
|
|
20240318,172800,7868424564,1124,1124,1124,1124,0
|
|
20240318,172700,7868424564,1124,1124,1124,1124,0
|
|
20240318,172600,7868424564,1124,1124,1124,1124,0
|
|
20240318,172500,7868424564,1124,1124,1124,1124,0
|
|
20240318,172400,7868424564,1124,1124,1124,1124,0
|
|
20240318,172300,7868424564,1124,1124,1124,1124,0
|
|
20240318,172200,7868424564,1124,1124,1124,1124,0
|
|
20240318,172100,7868424564,1124,1124,1124,1124,0
|
|
20240318,172000,7868424564,1124,1124,1124,1124,0
|
|
20240318,171900,7868424564,1124,1124,1124,1124,0
|
|
20240318,171800,7868424564,1124,1124,1124,1124,0
|
|
20240318,171700,7868424564,1124,1124,1124,1124,0
|
|
20240318,171600,7868424564,1124,1124,1124,1124,0
|
|
20240318,171500,7868424564,1124,1124,1124,1124,0
|
|
20240318,171400,7868424564,1124,1124,1124,1124,0
|
|
20240318,171300,7868424564,1124,1124,1124,1124,0
|
|
20240318,171200,7868424564,1124,1124,1124,1124,0
|
|
20240318,171100,7868424564,1124,1124,1124,1124,0
|
|
20240318,171000,7868424564,1124,1124,1124,1124,0
|
|
20240318,170900,7868424564,1124,1124,1124,1124,0
|
|
20240318,170800,7868424564,1124,1124,1124,1124,0
|
|
20240318,170700,7868424564,1124,1124,1124,1124,0
|
|
20240318,170600,7868424564,1124,1124,1124,1124,0
|
|
20240318,170500,7868424564,1124,1124,1124,1124,0
|
|
20240318,170400,7868424564,1124,1124,1124,1124,0
|
|
20240318,170300,7868424564,1124,1124,1124,1124,42619
|
|
20240318,170200,7868424564,1124,1124,1124,1124,0
|
|
20240318,170100,7868424564,1124,1124,1124,1124,0
|
|
20240318,170000,7868424564,1124,1124,1124,1124,0
|
|
20240318,165900,7868424564,1124,1124,1124,1124,0
|
|
20240318,165800,7868424564,1124,1124,1124,1124,0
|
|
20240318,165700,7868424564,1124,1124,1124,1124,0
|
|
20240318,165600,7868424564,1124,1124,1124,1124,0
|
|
20240318,165500,7868424564,1124,1124,1124,1124,0
|
|
20240318,165400,7868424564,1124,1124,1124,1124,0
|
|
20240318,165300,7868424564,1124,1124,1124,1124,0
|
|
20240318,165200,7868424564,1124,1124,1124,1124,0
|
|
20240318,165100,7868424564,1124,1124,1124,1124,0
|
|
20240318,165000,7868424564,1124,1124,1124,1124,0
|
|
20240318,164900,7868424564,1124,1124,1124,1124,0
|
|
20240318,164800,7868424564,1124,1124,1124,1124,0
|
|
20240318,164700,7868424564,1124,1124,1124,1124,0
|
|
20240318,164600,7868424564,1124,1124,1124,1124,0
|
|
20240318,164500,7868424564,1124,1124,1124,1124,0
|
|
20240318,164400,7868424564,1124,1124,1124,1124,0
|
|
20240318,164300,7868424564,1124,1124,1124,1124,0
|
|
20240318,164200,7868424564,1124,1124,1124,1124,0
|
|
20240318,164100,7868424564,1124,1124,1124,1124,0
|
|
20240318,164000,7868424564,1124,1124,1124,1124,0
|
|
20240318,163900,7868424564,1124,1124,1124,1124,0
|
|
20240318,163800,7868424564,1124,1124,1124,1124,0
|
|
20240318,163700,7868424564,1124,1124,1124,1124,0
|
|
20240318,163600,7868424564,1124,1124,1124,1124,0
|
|
20240318,163500,7868424564,1124,1124,1124,1124,0
|
|
20240318,163400,7868424564,1124,1124,1124,1124,0
|
|
20240318,163300,7868424564,1124,1124,1124,1124,42619
|
|
20240318,163200,7868424564,1124,1124,1124,1124,0
|
|
20240318,163100,7868424564,1124,1124,1124,1124,0
|
|
20240318,163000,7868424564,1124,1124,1124,1124,0
|
|
20240318,162900,7868424564,1124,1124,1124,1124,0
|
|
20240318,162800,7868424564,1124,1124,1124,1124,0
|
|
20240318,162700,7868424564,1124,1124,1124,1124,0
|
|
20240318,162600,7868424564,1124,1124,1124,1124,0
|
|
20240318,162500,7868424564,1124,1124,1124,1124,0
|
|
20240318,162400,7868424564,1124,1124,1124,1124,0
|
|
20240318,162300,7868424564,1124,1124,1124,1124,0
|
|
20240318,162200,7868424564,1124,1124,1124,1124,0
|
|
20240318,162100,7868424564,1124,1124,1124,1124,0
|
|
20240318,162000,7868424564,1124,1124,1124,1124,0
|
|
20240318,161900,7868424564,1124,1124,1124,1124,0
|
|
20240318,161800,7868424564,1124,1124,1124,1124,0
|
|
20240318,161700,7868424564,1124,1124,1124,1124,0
|
|
20240318,161600,7868424564,1124,1124,1124,1124,0
|
|
20240318,161500,7868424564,1124,1124,1124,1124,0
|
|
20240318,161400,7868424564,1124,1124,1124,1124,0
|
|
20240318,161300,7868424564,1124,1124,1124,1124,0
|
|
20240318,161200,7868424564,1124,1124,1124,1124,0
|
|
20240318,161100,7868424564,1124,1124,1124,1124,0
|
|
20240318,161000,7868424564,1124,1124,1124,1124,0
|
|
20240318,160900,7868424564,1124,1124,1124,1124,0
|
|
20240318,160800,7868424564,1124,1124,1124,1124,0
|
|
20240318,160700,7868424564,1124,1124,1124,1124,0
|
|
20240318,160600,7868424564,1124,1124,1124,1124,0
|
|
20240318,160500,7868424564,1124,1124,1124,1124,0
|
|
20240318,160400,7868424564,1124,1124,1124,1124,0
|
|
20240318,160300,7868424564,1124,1124,1124,1124,42619
|
|
20240318,160200,7868424564,1124,1124,1124,1124,0
|
|
20240318,160100,7868424564,1124,1124,1124,1124,0
|
|
20240318,160000,7868424564,1124,1124,1124,1124,0
|
|
20240318,155900,7868424564,1124,1124,1124,1124,0
|
|
20240318,155800,7868424564,1124,1124,1124,1124,0
|
|
20240318,155700,7868424564,1124,1124,1124,1124,0
|
|
20240318,155600,7868424564,1124,1124,1124,1124,0
|
|
20240318,155500,7868424564,1124,1124,1124,1124,0
|
|
20240318,155400,7868424564,1124,1124,1124,1124,0
|
|
20240318,155300,7868424564,1124,1124,1124,1124,0
|
|
20240318,155200,7868424564,1124,1124,1124,1124,0
|
|
20240318,155100,7868424564,1124,1124,1124,1124,0
|
|
20240318,155000,7868424564,1124,1124,1124,1124,0
|
|
20240318,154900,7868424564,1124,1124,1124,1124,0
|
|
20240318,154800,7868424564,1124,1124,1124,1124,0
|
|
20240318,154700,7868424564,1124,1124,1124,1124,0
|
|
20240318,154600,7868424564,1124,1124,1124,1124,0
|
|
20240318,154500,7868424564,1124,1124,1124,1124,0
|
|
20240318,154400,7868424564,1124,1124,1124,1124,0
|
|
20240318,154300,7868424564,1124,1124,1124,1124,0
|
|
20240318,154200,7868424564,1124,1124,1124,1124,0
|
|
20240318,154100,7868424564,1124,1124,1124,1124,0
|
|
20240318,154000,7868424564,1124,1124,1124,1124,0
|
|
20240318,153900,7868424564,1124,1124,1124,1124,0
|
|
20240318,153800,7868424564,1124,1124,1124,1124,0
|
|
20240318,153700,7868424564,1124,1124,1124,1124,0
|
|
20240318,153600,7868424564,1124,1124,1124,1124,0
|
|
20240318,153500,7868424564,1124,1124,1124,1124,0
|
|
20240318,153400,7868424564,1124,1124,1124,1124,0
|
|
20240318,153300,7868424564,1124,1124,1124,1124,42619
|
|
20240318,153200,7868424564,1124,1124,1124,1124,0
|
|
20240318,153100,7868424564,1124,1124,1124,1124,0
|
|
20240318,153000,7868424564,1124,1124,1124,1124,42619
|
|
20240318,152900,7820520808,1120,1120,1120,1120,0
|
|
20240318,152800,7820520808,1120,1120,1120,1120,0
|
|
20240318,152700,7820520808,1120,1120,1120,1120,0
|
|
20240318,152600,7820520808,1120,1120,1120,1120,0
|
|
20240318,152500,7820520808,1120,1120,1120,1120,0
|
|
20240318,152400,7820520808,1120,1120,1120,1120,0
|
|
20240318,152300,7820520808,1120,1120,1120,1120,0
|
|
20240318,152200,7820520808,1120,1120,1120,1120,0
|
|
20240318,152100,7820520808,1120,1120,1120,1120,0
|
|
20240318,152000,7820520808,1120,1120,1120,1120,0
|
|
20240318,151900,7820520808,1120,1119,1120,1118,14495
|
|
20240318,151800,7804296198,1119,1116,1119,1116,8476
|
|
20240318,151700,7794823525,1116,1113,1116,1112,8813
|
|
20240318,151600,7785008669,1113,1115,1115,1113,6086
|
|
20240318,151500,7778228357,1116,1114,1118,1114,3759
|
|
20240318,151400,7774030112,1116,1112,1116,1112,2468
|
|
20240318,151300,7771278261,1112,1112,1112,1111,2446
|
|
20240318,151200,7768558809,1112,1112,1115,1111,4081
|
|
20240318,151100,7764014648,1112,1115,1115,1112,6161
|
|
20240318,151000,7757153238,1115,1116,1118,1114,2789
|
|
20240318,150900,7754040140,1116,1117,1117,1115,3751
|
|
20240318,150800,7749854449,1116,1115,1117,1115,1638
|
|
20240318,150700,7748027557,1114,1113,1114,1110,5120
|
|
20240318,150600,7742326055,1109,1112,1112,1109,10693
|
|
20240318,150500,7730451063,1112,1113,1114,1112,1381
|
|
20240318,150400,7728914883,1113,1110,1115,1110,7794
|
|
20240318,150300,7720250178,1110,1110,1110,1109,14454
|
|
20240318,150200,7704218272,1110,1110,1112,1109,6795
|
|
20240318,150100,7696678386,1110,1110,1110,1109,2422
|
|
20240318,150000,7693991408,1109,1113,1113,1109,15402
|
|
20240318,145900,7676892750,1113,1115,1116,1112,3754
|
|
20240318,145800,7672711319,1115,1115,1115,1113,2224
|
|
20240318,145700,7670232275,1116,1115,1116,1113,4469
|
|
20240318,145600,7665253637,1115,1113,1115,1113,1703
|
|
20240318,145500,7663358196,1113,1114,1114,1113,1245
|
|
20240318,145400,7661972306,1114,1113,1116,1113,2007
|
|
20240318,145300,7659737730,1114,1114,1114,1114,1043
|
|
20240318,145200,7658575828,1113,1114,1117,1113,4709
|
|
20240318,145100,7653323813,1114,1114,1118,1113,3675
|
|
20240318,145000,7649230064,1113,1113,1114,1111,6877
|
|
20240318,144900,7641580174,1113,1113,1113,1112,764
|
|
20240318,144800,7640730078,1113,1113,1113,1111,2701
|
|
20240318,144700,7637727461,1113,1117,1117,1112,2716
|
|
20240318,144600,7634702138,1117,1112,1117,1112,881
|
|
20240318,144500,7633722224,1111,1113,1113,1111,8059
|
|
20240318,144400,7624766987,1113,1118,1118,1113,789
|
|
20240318,144300,7623888283,1118,1118,1118,1112,773
|
|
20240318,144200,7623028042,1111,1115,1118,1111,2017
|
|
20240318,144100,7620781438,1112,1111,1115,1111,1370
|
|
20240318,144000,7619257589,1115,1110,1115,1110,806
|
|
20240318,143900,7618361747,1109,1111,1113,1109,11431
|
|
20240318,143800,7605660845,1111,1110,1111,1110,1568
|
|
20240318,143700,7603920313,1110,1109,1113,1109,5188
|
|
20240318,143600,7598155661,1110,1110,1110,1110,1048
|
|
20240318,143500,7596992381,1111,1113,1113,1111,1239
|
|
20240318,143400,7595615630,1111,1111,1115,1111,15963
|
|
20240318,143300,7577878546,1110,1115,1116,1110,2229
|
|
20240318,143200,7575395742,1115,1115,1116,1115,1489
|
|
20240318,143100,7573734994,1115,1114,1116,1110,9284
|
|
20240318,143000,7563385176,1110,1109,1115,1109,5851
|
|
20240318,142900,7556876862,1108,1109,1109,1107,3797
|
|
20240318,142800,7552670665,1109,1109,1110,1108,9587
|
|
20240318,142700,7542039109,1109,1108,1112,1107,8933
|
|
20240318,142600,7532141815,1107,1108,1108,1107,3658
|
|
20240318,142500,7528091009,1107,1108,1114,1107,1222
|
|
20240318,142400,7526736954,1115,1109,1115,1107,4712
|
|
20240318,142300,7521506169,1107,1110,1110,1107,554
|
|
20240318,142200,7520892861,1110,1107,1110,1105,5477
|
|
20240318,142100,7514834238,1107,1106,1107,1106,20561
|
|
20240318,142000,7492093347,1106,1107,1110,1106,9333
|
|
20240318,141900,7481744297,1108,1111,1111,1106,11623
|
|
20240318,141800,7468871381,1111,1115,1122,1111,7260
|
|
20240318,141700,7460786705,1115,1105,1122,1105,33620
|
|
20240318,141600,7423527816,1110,1110,1110,1110,0
|
|
20240318,141500,7423527816,1110,1111,1111,1110,353
|
|
20240318,141400,7423135653,1110,1116,1116,1110,34040
|
|
20240318,141300,7385290656,1116,1116,1116,1115,1471
|
|
20240318,141200,7383649273,1117,1119,1119,1117,7812
|
|
20240318,141100,7374913874,1119,1119,1122,1118,3986
|
|
20240318,141000,7370456206,1119,1119,1122,1119,637
|
|
20240318,140900,7369743335,1118,1118,1121,1116,5063
|
|
20240318,140800,7364081507,1117,1118,1118,1117,1964
|
|
20240318,140700,7361887215,1118,1118,1118,1117,3060
|
|
20240318,140600,7358466435,1117,1121,1121,1117,7213
|
|
20240318,140500,7350402655,1119,1121,1121,1119,1020
|
|
20240318,140400,7349260706,1122,1122,1122,1121,666
|
|
20240318,140300,7348513696,1123,1121,1123,1121,1202
|
|
20240318,140200,7347165563,1122,1122,1122,1121,565
|
|
20240318,140100,7346531870,1126,1120,1126,1119,793
|
|
20240318,140000,7345643065,1120,1121,1121,1118,6998
|
|
20240318,135900,7337810632,1120,1121,1121,1120,1300
|
|
20240318,135800,7336354157,1119,1120,1124,1119,2036
|
|
20240318,135700,7334074286,1120,1123,1123,1120,10936
|
|
20240318,135600,7321810531,1123,1124,1124,1123,2948
|
|
20240318,135500,7318498797,1124,1125,1125,1124,4936
|
|
20240318,135400,7312949029,1125,1126,1126,1125,788
|
|
20240318,135300,7312062209,1125,1125,1125,1124,967
|
|
20240318,135200,7310974336,1125,1127,1127,1125,804
|
|
20240318,135100,7310069165,1127,1131,1131,1127,4051
|
|
20240318,135000,7305487684,1125,1127,1131,1125,101
|
|
20240318,134900,7305373675,1124,1127,1127,1124,677
|
|
20240318,134800,7304612160,1127,1128,1128,1126,1687
|
|
20240318,134700,7302712161,1131,1132,1132,1127,8036
|
|
20240318,134600,7293643781,1132,1130,1132,1130,6100
|
|
20240318,134500,7286743470,1126,1126,1126,1125,468
|
|
20240318,134400,7286216910,1126,1130,1131,1126,391
|
|
20240318,134300,7285775130,1130,1130,1130,1130,1243
|
|
20240318,134200,7284370540,1131,1128,1131,1128,120
|
|
20240318,134100,7284234923,1132,1129,1132,1127,8533
|
|
20240318,134000,7274590087,1128,1128,1129,1128,410
|
|
20240318,133900,7274127201,1127,1127,1127,1124,2094
|
|
20240318,133800,7271769915,1125,1125,1126,1125,5339
|
|
20240318,133700,7265762356,1126,1122,1127,1117,4364
|
|
20240318,133600,7260866136,1123,1124,1127,1123,2273
|
|
20240318,133500,7258313391,1124,1123,1124,1123,3372
|
|
20240318,133400,7254524756,1123,1117,1123,1112,43428
|
|
20240318,133300,7205821656,1117,1116,1117,1116,8287
|
|
20240318,133200,7196572056,1115,1118,1118,1111,16180
|
|
20240318,133100,7178539157,1118,1123,1123,1118,7161
|
|
20240318,133000,7170528300,1124,1119,1124,1118,2193
|
|
20240318,132900,7168069805,1119,1120,1120,1119,4721
|
|
20240318,132800,7162784615,1120,1120,1121,1120,1922
|
|
20240318,132700,7160630108,1123,1121,1125,1119,8656
|
|
20240318,132600,7150915640,1121,1124,1125,1119,10155
|
|
20240318,132500,7139543724,1124,1121,1127,1121,2264
|
|
20240318,132400,7136995805,1121,1124,1124,1120,2434
|
|
20240318,132300,7134267415,1124,1126,1126,1118,23644
|
|
20240318,132200,7107746379,1126,1126,1127,1126,1008
|
|
20240318,132100,7106611024,1126,1128,1128,1126,13257
|
|
20240318,132000,7091670056,1128,1129,1130,1128,171
|
|
20240318,131900,7091476968,1128,1128,1131,1127,11770
|
|
20240318,131800,7078196459,1128,1130,1130,1128,1754
|
|
20240318,131700,7076215588,1131,1131,1131,1131,160
|
|
20240318,131600,7076034628,1130,1131,1131,1130,1003
|
|
20240318,131500,7074901236,1131,1130,1131,1130,1576
|
|
20240318,131400,7073119730,1130,1131,1131,1129,213
|
|
20240318,131300,7072878879,1131,1130,1131,1130,350
|
|
20240318,131200,7072483274,1130,1130,1130,1128,69
|
|
20240318,131100,7072405404,1130,1127,1130,1127,2589
|
|
20240318,131000,7069482815,1130,1131,1131,1127,10531
|
|
20240318,130900,7057594111,1131,1132,1132,1131,3378
|
|
20240318,130800,7053772786,1133,1133,1133,1132,3966
|
|
20240318,130700,7049282460,1133,1133,1133,1133,11327
|
|
20240318,130600,7036448969,1136,1133,1136,1133,2879
|
|
20240318,130500,7033186862,1133,1133,1133,1133,593
|
|
20240318,130400,7032514993,1133,1136,1136,1133,12716
|
|
20240318,130300,7018074510,1136,1136,1136,1136,67
|
|
20240318,130200,7017998398,1136,1135,1136,1134,493
|
|
20240318,130100,7017438986,1135,1135,1136,1135,121
|
|
20240318,130000,7017301650,1135,1135,1140,1134,5399
|
|
20240318,125900,7011177492,1136,1135,1140,1135,706
|
|
20240318,125800,7010376161,1135,1135,1135,1135,880
|
|
20240318,125700,7009377361,1134,1135,1135,1133,3452
|
|
20240318,125600,7005461251,1135,1135,1135,1135,870
|
|
20240318,125500,7004473801,1134,1137,1137,1134,2558
|
|
20240318,125400,7001570209,1137,1137,1137,1136,9875
|
|
20240318,125300,6990342676,1137,1137,1137,1137,774
|
|
20240318,125200,6989462638,1137,1140,1140,1137,1839
|
|
20240318,125100,6987369684,1140,1145,1145,1140,5222
|
|
20240318,125000,6981406157,1145,1145,1145,1145,259
|
|
20240318,124900,6981109602,1145,1145,1145,1145,748
|
|
20240318,124800,6980253142,1145,1144,1146,1144,1066
|
|
20240318,124700,6979032535,1143,1146,1146,1142,893
|
|
20240318,124600,6978012691,1146,1143,1146,1143,2628
|
|
20240318,124500,6975002822,1146,1143,1146,1142,3821
|
|
20240318,124400,6970639226,1147,1143,1147,1142,1110
|
|
20240318,124300,6969370453,1143,1146,1146,1143,5312
|
|
20240318,124200,6963282961,1147,1145,1147,1145,1576
|
|
20240318,124100,6961475830,1145,1143,1145,1143,245
|
|
20240318,124000,6961195739,1143,1139,1143,1139,5897
|
|
20240318,123900,6954469739,1139,1139,1140,1137,6964
|
|
20240318,123800,6946549537,1140,1140,1140,1139,289
|
|
20240318,123700,6946220160,1140,1140,1140,1140,148
|
|
20240318,123600,6946051440,1140,1140,1140,1140,126
|
|
20240318,123500,6945907800,1135,1140,1140,1135,154
|
|
20240318,123400,6945732644,1140,1142,1143,1134,4518
|
|
20240318,123300,6940574792,1143,1147,1147,1142,648
|
|
20240318,123200,6939833319,1147,1147,1147,1142,17
|
|
20240318,123100,6939813838,1146,1146,1146,1144,1374
|
|
20240318,123000,6938239738,1147,1147,1147,1147,170
|
|
20240318,122900,6938044748,1141,1135,1141,1134,36715
|
|
20240318,122800,6896322178,1137,1136,1137,1134,3106
|
|
20240318,122700,6892798914,1137,1137,1137,1136,1353
|
|
20240318,122600,6891260561,1137,1138,1138,1137,4258
|
|
20240318,122500,6886417988,1139,1139,1140,1139,11026
|
|
20240318,122400,6873859338,1139,1142,1143,1139,7090
|
|
20240318,122300,6865772117,1143,1147,1147,1143,3602
|
|
20240318,122200,6861652188,1147,1144,1148,1144,866
|
|
20240318,122100,6860661421,1148,1143,1149,1143,2534
|
|
20240318,122000,6857755232,1143,1143,1146,1143,2419
|
|
20240318,121900,6854990259,1143,1149,1149,1143,1972
|
|
20240318,121800,6852734059,1149,1144,1149,1144,9893
|
|
20240318,121700,6841380651,1148,1150,1150,1142,3193
|
|
20240318,121600,6837733504,1150,1152,1152,1139,9028
|
|
20240318,121500,6827404499,1152,1151,1152,1147,12559
|
|
20240318,121400,6812964594,1149,1142,1152,1142,20341
|
|
20240318,121300,6789611519,1141,1138,1141,1137,7697
|
|
20240318,121200,6780853859,1139,1139,1139,1139,309
|
|
20240318,121100,6780501908,1139,1139,1139,1139,8006
|
|
20240318,121000,6771383074,1141,1140,1141,1139,508
|
|
20240318,120900,6770803656,1140,1140,1140,1139,2196
|
|
20240318,120800,6768300296,1140,1136,1140,1136,1503
|
|
20240318,120700,6766589890,1136,1134,1137,1134,4197
|
|
20240318,120600,6761825292,1134,1133,1134,1133,2824
|
|
20240318,120500,6758625590,1134,1132,1135,1130,7299
|
|
20240318,120400,6750370386,1132,1133,1133,1132,480
|
|
20240318,120300,6749827001,1133,1133,1133,1133,525
|
|
20240318,120200,6749232176,1135,1132,1135,1132,4627
|
|
20240318,120100,6743980831,1135,1134,1135,1133,1168
|
|
20240318,120000,6742656106,1134,1135,1135,1134,482
|
|
20240318,115900,6742109508,1137,1131,1137,1131,3180
|
|
20240318,115800,6738498285,1127,1130,1130,1127,4575
|
|
20240318,115700,6733335476,1131,1130,1131,1127,2651
|
|
20240318,115600,6730344524,1127,1135,1135,1125,5919
|
|
20240318,115500,6723660237,1135,1136,1136,1135,232
|
|
20240318,115400,6723396877,1132,1136,1136,1132,1113
|
|
20240318,115300,6722132698,1132,1131,1136,1131,4034
|
|
20240318,115200,6717558160,1130,1127,1137,1127,1955
|
|
20240318,115100,6715347879,1126,1127,1130,1124,17369
|
|
20240318,115000,6695775410,1127,1130,1139,1127,9982
|
|
20240318,114900,6684503594,1128,1139,1140,1128,21746
|
|
20240318,114800,6659880370,1139,1141,1141,1139,2866
|
|
20240318,114700,6656612067,1141,1142,1142,1141,48
|
|
20240318,114600,6656557254,1141,1133,1141,1133,650
|
|
20240318,114500,6655817430,1139,1137,1139,1133,6364
|
|
20240318,114400,6648596989,1137,1138,1138,1137,664
|
|
20240318,114300,6647841606,1137,1137,1137,1137,3490
|
|
20240318,114200,6643873476,1138,1144,1145,1138,6063
|
|
20240318,114100,6636962611,1142,1140,1142,1138,650
|
|
20240318,114000,6636221495,1140,1140,1144,1140,89
|
|
20240318,113900,6636119687,1137,1145,1145,1137,870
|
|
20240318,113800,6635125681,1145,1137,1145,1136,3133
|
|
20240318,113700,6631553680,1135,1138,1141,1135,7610
|
|
20240318,113600,6622896150,1138,1139,1139,1135,1228
|
|
20240318,113500,6621497490,1135,1139,1139,1135,4163
|
|
20240318,113400,6616770877,1139,1139,1144,1137,5458
|
|
20240318,113300,6610559369,1139,1141,1146,1137,2357
|
|
20240318,113200,6607874110,1140,1139,1147,1137,11724
|
|
20240318,113100,6594463895,1139,1137,1139,1135,9237
|
|
20240318,113000,6583976703,1139,1140,1140,1135,8982
|
|
20240318,112900,6573762616,1140,1149,1149,1140,25312
|
|
20240318,112800,6544846031,1149,1149,1149,1147,2955
|
|
20240318,112700,6541455165,1149,1153,1155,1149,4872
|
|
20240318,112600,6535842294,1153,1156,1156,1153,2406
|
|
20240318,112500,6533064655,1155,1151,1156,1150,4496
|
|
20240318,112400,6527879178,1150,1157,1157,1150,688
|
|
20240318,112300,6527086849,1157,1153,1157,1152,6302
|
|
20240318,112200,6519814204,1153,1154,1155,1152,2287
|
|
20240318,112100,6517175206,1153,1150,1153,1147,12573
|
|
20240318,112000,6502708646,1149,1150,1150,1148,2675
|
|
20240318,111900,6499635314,1150,1151,1151,1150,3302
|
|
20240318,111800,6495834742,1153,1149,1153,1149,3897
|
|
20240318,111700,6491349397,1149,1149,1149,1149,609
|
|
20240318,111600,6490649656,1153,1153,1153,1148,871
|
|
20240318,111500,6489645638,1153,1147,1153,1147,2755
|
|
20240318,111400,6486483455,1147,1149,1150,1147,2679
|
|
20240318,111300,6483407777,1149,1154,1154,1149,8356
|
|
20240318,111200,6473803073,1155,1150,1157,1150,210
|
|
20240318,111100,6473560129,1150,1155,1157,1149,13098
|
|
20240318,111000,6458478294,1155,1156,1156,1154,1544
|
|
20240318,110900,6456693951,1157,1157,1158,1156,2784
|
|
20240318,110800,6453474781,1156,1157,1158,1156,8126
|
|
20240318,110700,6444074645,1157,1157,1158,1157,2693
|
|
20240318,110600,6440957550,1158,1152,1158,1151,4597
|
|
20240318,110500,6435657898,1153,1153,1158,1151,10908
|
|
20240318,110400,6423100958,1153,1159,1163,1153,3827
|
|
20240318,110300,6418675922,1164,1167,1167,1160,1260
|
|
20240318,110200,6417212075,1162,1157,1170,1156,2839
|
|
20240318,110100,6413913498,1157,1149,1174,1149,11166
|
|
20240318,110000,6400916326,1149,1149,1153,1149,13168
|
|
20240318,105900,6385782212,1149,1152,1155,1148,12908
|
|
20240318,105800,6370934977,1150,1162,1162,1150,29083
|
|
20240318,105700,6337319673,1162,1166,1166,1162,7531
|
|
20240318,105600,6328557156,1166,1170,1172,1165,18588
|
|
20240318,105500,6306859551,1172,1173,1173,1168,6610
|
|
20240318,105400,6299129155,1174,1177,1178,1174,7631
|
|
20240318,105300,6290151768,1177,1172,1178,1170,8634
|
|
20240318,105200,6280005700,1172,1171,1173,1170,5128
|
|
20240318,105100,6273996478,1172,1173,1173,1170,969
|
|
20240318,105000,6272860441,1173,1171,1173,1169,4588
|
|
20240318,104900,6267490934,1172,1173,1173,1169,3777
|
|
20240318,104800,6263071727,1168,1172,1174,1168,3427
|
|
20240318,104700,6259053853,1168,1175,1177,1168,17871
|
|
20240318,104600,6238096427,1175,1174,1178,1173,6945
|
|
20240318,104500,6229934346,1174,1170,1177,1170,11431
|
|
20240318,104400,6216516977,1170,1171,1176,1169,3394
|
|
20240318,104300,6212533533,1169,1168,1175,1167,4136
|
|
20240318,104200,6207704530,1168,1175,1175,1167,7527
|
|
20240318,104100,6198900010,1175,1173,1176,1167,4903
|
|
20240318,104000,6193147175,1173,1176,1176,1165,13223
|
|
20240318,103900,6177689391,1178,1170,1178,1164,15560
|
|
20240318,103800,6159551517,1170,1175,1178,1170,26050
|
|
20240318,103700,6128980282,1177,1189,1190,1161,53111
|
|
20240318,103600,6066836996,1178,1188,1199,1175,93007
|
|
20240318,103500,5956436613,1188,1163,1190,1163,56398
|
|
20240318,103400,5889980801,1163,1152,1163,1148,10575
|
|
20240318,103300,5877764475,1151,1151,1155,1148,52701
|
|
20240318,103200,5817173579,1151,1159,1162,1151,29335
|
|
20240318,103100,5783291113,1163,1163,1164,1159,3853
|
|
20240318,103000,5778821619,1163,1160,1164,1160,4554
|
|
20240318,102900,5773532890,1161,1163,1164,1159,19587
|
|
20240318,102800,5750789502,1163,1161,1166,1160,31858
|
|
20240318,102700,5713731320,1165,1166,1166,1158,26971
|
|
20240318,102600,5682415198,1168,1170,1170,1166,22451
|
|
20240318,102500,5656165981,1169,1174,1178,1169,11687
|
|
20240318,102400,5642439173,1176,1184,1184,1167,36351
|
|
20240318,102300,5599766070,1181,1183,1189,1177,23589
|
|
20240318,102200,5571858459,1181,1171,1187,1167,36317
|
|
20240318,102100,5529241016,1171,1179,1180,1170,50263
|
|
20240318,102000,5470249286,1180,1188,1189,1178,27280
|
|
20240318,101900,5437982857,1188,1183,1188,1180,35076
|
|
20240318,101800,5396524967,1181,1195,1195,1180,39771
|
|
20240318,101700,5349330922,1195,1196,1199,1195,9992
|
|
20240318,101600,5337381738,1196,1202,1202,1192,52737
|
|
20240318,101500,5274287416,1202,1210,1211,1200,62164
|
|
20240318,101400,5199413822,1212,1211,1213,1210,38474
|
|
20240318,101300,5152798013,1212,1207,1215,1206,89501
|
|
20240318,101200,5044590437,1207,1195,1207,1187,92300
|
|
20240318,101100,4933762253,1196,1233,1233,1196,200183
|
|
20240318,101000,4690837991,1234,1250,1250,1231,104908
|
|
20240318,100900,4560700137,1249,1259,1260,1242,137028
|
|
20240318,100800,4389186144,1259,1290,1296,1244,236476
|
|
20240318,100700,4089052682,1283,1265,1294,1249,343965
|
|
20240318,100600,3649454411,1265,1237,1279,1235,411270
|
|
20240318,100500,3131225475,1236,1233,1248,1225,285426
|
|
20240318,100400,2778807536,1233,1233,1233,1233,0
|
|
20240318,100300,2778807536,1233,1226,1233,1224,48823
|
|
20240318,100200,2718712796,1228,1181,1228,1180,235469
|
|
20240318,100100,2435673518,1182,1179,1187,1175,38282
|
|
20240318,100000,2390391111,1179,1185,1185,1170,40156
|
|
20240318,095900,2343213061,1182,1181,1185,1176,21208
|
|
20240318,095800,2318159072,1181,1172,1187,1172,48362
|
|
20240318,095700,2260981046,1172,1172,1172,1165,45086
|
|
20240318,095600,2208326729,1170,1187,1191,1154,147897
|
|
20240318,095500,2034115484,1189,1163,1190,1157,181220
|
|
20240318,095400,1820583811,1163,1139,1168,1139,135088
|
|
20240318,095300,1664325314,1139,1139,1143,1138,17853
|
|
20240318,095200,1643974161,1139,1129,1139,1123,13560
|
|
20240318,095100,1628605457,1130,1128,1133,1124,701
|
|
20240318,095000,1627812481,1130,1123,1132,1122,10187
|
|
20240318,094900,1616319882,1128,1122,1128,1120,15150
|
|
20240318,094800,1599313968,1121,1125,1125,1113,44247
|
|
20240318,094700,1549770723,1125,1128,1130,1121,10889
|
|
20240318,094600,1537550393,1121,1121,1129,1120,8822
|
|
20240318,094500,1527632542,1120,1121,1125,1120,11600
|
|
20240318,094400,1514623229,1120,1120,1127,1115,20230
|
|
20240318,094300,1491963860,1120,1132,1135,1118,23654
|
|
20240318,094200,1465305153,1132,1114,1136,1109,23998
|
|
20240318,094100,1438299167,1109,1142,1142,1103,102261
|
|
20240318,094000,1323917811,1134,1142,1153,1133,213847
|
|
20240318,093900,1078852894,1146,1130,1148,1129,112161
|
|
20240318,093800,951131788,1128,1107,1139,1104,125915
|
|
20240318,093700,809438250,1107,1121,1124,1100,154420
|
|
20240318,093600,636591393,1119,1119,1119,1119,0
|
|
20240318,093500,636591393,1119,1105,1119,1105,54012
|
|
20240318,093400,576561379,1105,1093,1105,1093,38182
|
|
20240318,093300,534521463,1096,1091,1096,1090,7780
|
|
20240318,093200,526031011,1091,1092,1092,1090,804
|
|
20240318,093100,525153844,1092,1092,1092,1091,476
|
|
20240318,093000,524634070,1091,1095,1097,1091,2561
|
|
20240318,092900,521829990,1098,1093,1098,1091,6580
|
|
20240318,092800,514644397,1093,1100,1100,1091,6624
|
|
20240318,092700,507399858,1094,1106,1106,1091,19767
|
|
20240318,092600,485642259,1108,1101,1110,1100,54102
|
|
20240318,092500,425807298,1101,1096,1101,1096,48641
|
|
20240318,092400,372336091,1096,1087,1098,1087,14612
|
|
20240318,092300,356326542,1099,1093,1099,1087,60003
|
|
20240318,092200,290462358,1093,1099,1100,1093,8620
|
|
20240318,092100,280998916,1096,1089,1103,1089,47283
|
|
20240318,092000,229084364,1088,1080,1088,1080,7709
|
|
20240318,091900,220722276,1080,1077,1086,1075,13818
|
|
20240318,091800,205762507,1077,1078,1078,1074,889
|
|
20240318,091700,204806638,1078,1075,1078,1073,5821
|
|
20240318,091600,198552060,1074,1079,1085,1072,22687
|
|
20240318,091500,174030513,1079,1078,1079,1072,5717
|
|
20240318,091400,167865619,1078,1063,1078,1062,19374
|
|
20240318,091300,147174648,1062,1066,1066,1061,2470
|
|
20240318,091200,144541655,1060,1060,1060,1060,291
|
|
20240318,091100,144233195,1060,1066,1066,1060,5568
|
|
20240318,091000,138298739,1069,1071,1071,1069,892
|
|
20240318,090900,137345189,1072,1072,1073,1066,6388
|
|
20240318,090800,130512677,1073,1068,1073,1066,23588
|
|
20240318,090700,105274339,1072,1072,1075,1069,7485
|
|
20240318,090600,97252911,1070,1072,1080,1070,18760
|
|
20240318,090500,77095115,1073,1062,1073,1062,8582
|
|
20240318,090400,67950778,1060,1057,1060,1055,11761
|
|
20240318,090300,55516144,1055,1050,1058,1050,9676
|
|
20240318,090200,45315104,1053,1045,1059,1045,11617
|
|
20240318,090100,33086868,1057,1045,1065,1030,7447
|
|
20240318,090000,25272625,1040,1018,1040,1014,24801
|