606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,190300,3025590299,1038,1038,1038,1038,29481
|
|
20240319,190200,3025590299,1038,1038,1038,1038,0
|
|
20240319,190100,3025590299,1038,1038,1038,1038,0
|
|
20240319,190000,3025590299,1038,1038,1038,1038,0
|
|
20240319,185900,3025590299,1038,1038,1038,1038,0
|
|
20240319,185800,3025590299,1038,1038,1038,1038,0
|
|
20240319,185700,3025590299,1038,1038,1038,1038,0
|
|
20240319,185600,3025590299,1038,1038,1038,1038,0
|
|
20240319,185500,3025590299,1038,1038,1038,1038,0
|
|
20240319,185400,3025590299,1038,1038,1038,1038,0
|
|
20240319,185300,3025590299,1038,1038,1038,1038,0
|
|
20240319,185200,3025590299,1038,1038,1038,1038,0
|
|
20240319,185100,3025590299,1038,1038,1038,1038,0
|
|
20240319,185000,3025590299,1038,1038,1038,1038,0
|
|
20240319,184900,3025590299,1038,1038,1038,1038,0
|
|
20240319,184800,3025590299,1038,1038,1038,1038,0
|
|
20240319,184700,3025590299,1038,1038,1038,1038,0
|
|
20240319,184600,3025590299,1038,1038,1038,1038,0
|
|
20240319,184500,3025590299,1038,1038,1038,1038,0
|
|
20240319,184400,3025590299,1038,1038,1038,1038,0
|
|
20240319,184300,3025590299,1038,1038,1038,1038,0
|
|
20240319,184200,3025590299,1038,1038,1038,1038,0
|
|
20240319,184100,3025590299,1038,1038,1038,1038,0
|
|
20240319,184000,3025590299,1038,1038,1038,1038,0
|
|
20240319,183900,3025590299,1038,1038,1038,1038,0
|
|
20240319,183800,3025590299,1038,1038,1038,1038,0
|
|
20240319,183700,3025590299,1038,1038,1038,1038,0
|
|
20240319,183600,3025590299,1038,1038,1038,1038,0
|
|
20240319,183500,3025590299,1038,1038,1038,1038,0
|
|
20240319,183400,3025590299,1038,1038,1038,1038,0
|
|
20240319,183300,3025590299,1038,1038,1038,1038,29481
|
|
20240319,183200,3025590299,1038,1038,1038,1038,0
|
|
20240319,183100,3025590299,1038,1038,1038,1038,0
|
|
20240319,183000,3025590299,1038,1038,1038,1038,0
|
|
20240319,182900,3025590299,1038,1038,1038,1038,0
|
|
20240319,182800,3025590299,1038,1038,1038,1038,0
|
|
20240319,182700,3025590299,1038,1038,1038,1038,0
|
|
20240319,182600,3025590299,1038,1038,1038,1038,0
|
|
20240319,182500,3025590299,1038,1038,1038,1038,0
|
|
20240319,182400,3025590299,1038,1038,1038,1038,0
|
|
20240319,182300,3025590299,1038,1038,1038,1038,0
|
|
20240319,182200,3025590299,1038,1038,1038,1038,0
|
|
20240319,182100,3025590299,1038,1038,1038,1038,0
|
|
20240319,182000,3025590299,1038,1038,1038,1038,0
|
|
20240319,181900,3025590299,1038,1038,1038,1038,0
|
|
20240319,181800,3025590299,1038,1038,1038,1038,0
|
|
20240319,181700,3025590299,1038,1038,1038,1038,0
|
|
20240319,181600,3025590299,1038,1038,1038,1038,0
|
|
20240319,181500,3025590299,1038,1038,1038,1038,0
|
|
20240319,181400,3025590299,1038,1038,1038,1038,0
|
|
20240319,181300,3025590299,1038,1038,1038,1038,0
|
|
20240319,181200,3025590299,1038,1038,1038,1038,0
|
|
20240319,181100,3025590299,1038,1038,1038,1038,0
|
|
20240319,181000,3025590299,1038,1038,1038,1038,0
|
|
20240319,180900,3025590299,1038,1038,1038,1038,0
|
|
20240319,180800,3025590299,1038,1038,1038,1038,0
|
|
20240319,180700,3025590299,1038,1038,1038,1038,0
|
|
20240319,180600,3025590299,1038,1038,1038,1038,0
|
|
20240319,180500,3025590299,1038,1038,1038,1038,0
|
|
20240319,180400,3025590299,1038,1038,1038,1038,0
|
|
20240319,180300,3025590299,1038,1038,1038,1038,29481
|
|
20240319,180200,3025590299,1038,1038,1038,1038,0
|
|
20240319,180100,3025590299,1038,1038,1038,1038,0
|
|
20240319,180000,3025590299,1038,1038,1038,1038,0
|
|
20240319,175900,3025590299,1038,1038,1038,1038,0
|
|
20240319,175800,3025590299,1038,1038,1038,1038,0
|
|
20240319,175700,3025590299,1038,1038,1038,1038,0
|
|
20240319,175600,3025590299,1038,1038,1038,1038,0
|
|
20240319,175500,3025590299,1038,1038,1038,1038,0
|
|
20240319,175400,3025590299,1038,1038,1038,1038,0
|
|
20240319,175300,3025590299,1038,1038,1038,1038,0
|
|
20240319,175200,3025590299,1038,1038,1038,1038,0
|
|
20240319,175100,3025590299,1038,1038,1038,1038,0
|
|
20240319,175000,3025590299,1038,1038,1038,1038,0
|
|
20240319,174900,3025590299,1038,1038,1038,1038,0
|
|
20240319,174800,3025590299,1038,1038,1038,1038,0
|
|
20240319,174700,3025590299,1038,1038,1038,1038,0
|
|
20240319,174600,3025590299,1038,1038,1038,1038,0
|
|
20240319,174500,3025590299,1038,1038,1038,1038,0
|
|
20240319,174400,3025590299,1038,1038,1038,1038,0
|
|
20240319,174300,3025590299,1038,1038,1038,1038,0
|
|
20240319,174200,3025590299,1038,1038,1038,1038,0
|
|
20240319,174100,3025590299,1038,1038,1038,1038,0
|
|
20240319,174000,3025590299,1038,1038,1038,1038,0
|
|
20240319,173900,3025590299,1038,1038,1038,1038,0
|
|
20240319,173800,3025590299,1038,1038,1038,1038,0
|
|
20240319,173700,3025590299,1038,1038,1038,1038,0
|
|
20240319,173600,3025590299,1038,1038,1038,1038,0
|
|
20240319,173500,3025590299,1038,1038,1038,1038,0
|
|
20240319,173400,3025590299,1038,1038,1038,1038,0
|
|
20240319,173300,3025590299,1038,1038,1038,1038,29481
|
|
20240319,173200,3025590299,1038,1038,1038,1038,0
|
|
20240319,173100,3025590299,1038,1038,1038,1038,0
|
|
20240319,173000,3025590299,1038,1038,1038,1038,0
|
|
20240319,172900,3025590299,1038,1038,1038,1038,0
|
|
20240319,172800,3025590299,1038,1038,1038,1038,0
|
|
20240319,172700,3025590299,1038,1038,1038,1038,0
|
|
20240319,172600,3025590299,1038,1038,1038,1038,0
|
|
20240319,172500,3025590299,1038,1038,1038,1038,0
|
|
20240319,172400,3025590299,1038,1038,1038,1038,0
|
|
20240319,172300,3025590299,1038,1038,1038,1038,0
|
|
20240319,172200,3025590299,1038,1038,1038,1038,0
|
|
20240319,172100,3025590299,1038,1038,1038,1038,0
|
|
20240319,172000,3025590299,1038,1038,1038,1038,0
|
|
20240319,171900,3025590299,1038,1038,1038,1038,0
|
|
20240319,171800,3025590299,1038,1038,1038,1038,0
|
|
20240319,171700,3025590299,1038,1038,1038,1038,0
|
|
20240319,171600,3025590299,1038,1038,1038,1038,0
|
|
20240319,171500,3025590299,1038,1038,1038,1038,0
|
|
20240319,171400,3025590299,1038,1038,1038,1038,0
|
|
20240319,171300,3025590299,1038,1038,1038,1038,0
|
|
20240319,171200,3025590299,1038,1038,1038,1038,0
|
|
20240319,171100,3025590299,1038,1038,1038,1038,0
|
|
20240319,171000,3025590299,1038,1038,1038,1038,0
|
|
20240319,170900,3025590299,1038,1038,1038,1038,0
|
|
20240319,170800,3025590299,1038,1038,1038,1038,0
|
|
20240319,170700,3025590299,1038,1038,1038,1038,0
|
|
20240319,170600,3025590299,1038,1038,1038,1038,0
|
|
20240319,170500,3025590299,1038,1038,1038,1038,0
|
|
20240319,170400,3025590299,1038,1038,1038,1038,0
|
|
20240319,170300,3025590299,1038,1038,1038,1038,29481
|
|
20240319,170200,3025590299,1038,1038,1038,1038,0
|
|
20240319,170100,3025590299,1038,1038,1038,1038,0
|
|
20240319,170000,3025590299,1038,1038,1038,1038,0
|
|
20240319,165900,3025590299,1038,1038,1038,1038,0
|
|
20240319,165800,3025590299,1038,1038,1038,1038,0
|
|
20240319,165700,3025590299,1038,1038,1038,1038,0
|
|
20240319,165600,3025590299,1038,1038,1038,1038,0
|
|
20240319,165500,3025590299,1038,1038,1038,1038,0
|
|
20240319,165400,3025590299,1038,1038,1038,1038,0
|
|
20240319,165300,3025590299,1038,1038,1038,1038,0
|
|
20240319,165200,3025590299,1038,1038,1038,1038,0
|
|
20240319,165100,3025590299,1038,1038,1038,1038,0
|
|
20240319,165000,3025590299,1038,1038,1038,1038,0
|
|
20240319,164900,3025590299,1038,1038,1038,1038,0
|
|
20240319,164800,3025590299,1038,1038,1038,1038,0
|
|
20240319,164700,3025590299,1038,1038,1038,1038,0
|
|
20240319,164600,3025590299,1038,1038,1038,1038,0
|
|
20240319,164500,3025590299,1038,1038,1038,1038,0
|
|
20240319,164400,3025590299,1038,1038,1038,1038,0
|
|
20240319,164300,3025590299,1038,1038,1038,1038,0
|
|
20240319,164200,3025590299,1038,1038,1038,1038,0
|
|
20240319,164100,3025590299,1038,1038,1038,1038,0
|
|
20240319,164000,3025590299,1038,1038,1038,1038,0
|
|
20240319,163900,3025590299,1038,1038,1038,1038,0
|
|
20240319,163800,3025590299,1038,1038,1038,1038,0
|
|
20240319,163700,3025590299,1038,1038,1038,1038,0
|
|
20240319,163600,3025590299,1038,1038,1038,1038,0
|
|
20240319,163500,3025590299,1038,1038,1038,1038,0
|
|
20240319,163400,3025590299,1038,1038,1038,1038,0
|
|
20240319,163300,3025590299,1038,1038,1038,1038,29481
|
|
20240319,163200,3025590299,1038,1038,1038,1038,0
|
|
20240319,163100,3025590299,1038,1038,1038,1038,0
|
|
20240319,163000,3025590299,1038,1038,1038,1038,0
|
|
20240319,162900,3025590299,1038,1038,1038,1038,0
|
|
20240319,162800,3025590299,1038,1038,1038,1038,0
|
|
20240319,162700,3025590299,1038,1038,1038,1038,0
|
|
20240319,162600,3025590299,1038,1038,1038,1038,0
|
|
20240319,162500,3025590299,1038,1038,1038,1038,0
|
|
20240319,162400,3025590299,1038,1038,1038,1038,0
|
|
20240319,162300,3025590299,1038,1038,1038,1038,0
|
|
20240319,162200,3025590299,1038,1038,1038,1038,0
|
|
20240319,162100,3025590299,1038,1038,1038,1038,0
|
|
20240319,162000,3025590299,1038,1038,1038,1038,0
|
|
20240319,161900,3025590299,1038,1038,1038,1038,0
|
|
20240319,161800,3025590299,1038,1038,1038,1038,0
|
|
20240319,161700,3025590299,1038,1038,1038,1038,0
|
|
20240319,161600,3025590299,1038,1038,1038,1038,0
|
|
20240319,161500,3025590299,1038,1038,1038,1038,0
|
|
20240319,161400,3025590299,1038,1038,1038,1038,0
|
|
20240319,161300,3025590299,1038,1038,1038,1038,0
|
|
20240319,161200,3025590299,1038,1038,1038,1038,0
|
|
20240319,161100,3025590299,1038,1038,1038,1038,0
|
|
20240319,161000,3025590299,1038,1038,1038,1038,0
|
|
20240319,160900,3025590299,1038,1038,1038,1038,0
|
|
20240319,160800,3025590299,1038,1038,1038,1038,0
|
|
20240319,160700,3025590299,1038,1038,1038,1038,0
|
|
20240319,160600,3025590299,1038,1038,1038,1038,0
|
|
20240319,160500,3025590299,1038,1038,1038,1038,0
|
|
20240319,160400,3025590299,1038,1038,1038,1038,0
|
|
20240319,160300,3025590299,1038,1038,1038,1038,29481
|
|
20240319,160200,3025590299,1038,1038,1038,1038,0
|
|
20240319,160100,3025590299,1038,1038,1038,1038,0
|
|
20240319,160000,3025590299,1038,1038,1038,1038,0
|
|
20240319,155900,3025590299,1038,1038,1038,1038,0
|
|
20240319,155800,3025590299,1038,1038,1038,1038,0
|
|
20240319,155700,3025590299,1038,1038,1038,1038,0
|
|
20240319,155600,3025590299,1038,1038,1038,1038,0
|
|
20240319,155500,3025590299,1038,1038,1038,1038,0
|
|
20240319,155400,3025590299,1038,1038,1038,1038,0
|
|
20240319,155300,3025590299,1038,1038,1038,1038,0
|
|
20240319,155200,3025590299,1038,1038,1038,1038,0
|
|
20240319,155100,3025590299,1038,1038,1038,1038,0
|
|
20240319,155000,3025590299,1038,1038,1038,1038,0
|
|
20240319,154900,3025590299,1038,1038,1038,1038,0
|
|
20240319,154800,3025590299,1038,1038,1038,1038,0
|
|
20240319,154700,3025590299,1038,1038,1038,1038,0
|
|
20240319,154600,3025590299,1038,1038,1038,1038,0
|
|
20240319,154500,3025590299,1038,1038,1038,1038,0
|
|
20240319,154400,3025590299,1038,1038,1038,1038,0
|
|
20240319,154300,3025590299,1038,1038,1038,1038,0
|
|
20240319,154200,3025590299,1038,1038,1038,1038,0
|
|
20240319,154100,3025590299,1038,1038,1038,1038,0
|
|
20240319,154000,3025590299,1038,1038,1038,1038,0
|
|
20240319,153900,3025590299,1038,1038,1038,1038,0
|
|
20240319,153800,3025590299,1038,1038,1038,1038,0
|
|
20240319,153700,3025590299,1038,1038,1038,1038,0
|
|
20240319,153600,3025590299,1038,1038,1038,1038,0
|
|
20240319,153500,3025590299,1038,1038,1038,1038,0
|
|
20240319,153400,3025590299,1038,1038,1038,1038,0
|
|
20240319,153300,3025590299,1038,1038,1038,1038,29481
|
|
20240319,153200,3025590299,1038,1038,1038,1038,0
|
|
20240319,153100,3025590299,1038,1038,1038,1038,0
|
|
20240319,153000,3025590299,1038,1038,1038,1038,29481
|
|
20240319,152900,2994989021,1038,1038,1038,1038,0
|
|
20240319,152800,2994989021,1038,1038,1038,1038,0
|
|
20240319,152700,2994989021,1038,1038,1038,1038,0
|
|
20240319,152600,2994989021,1038,1038,1038,1038,0
|
|
20240319,152500,2994989021,1038,1038,1038,1038,0
|
|
20240319,152400,2994989021,1038,1038,1038,1038,0
|
|
20240319,152300,2994989021,1038,1038,1038,1038,0
|
|
20240319,152200,2994989021,1038,1038,1038,1038,0
|
|
20240319,152100,2994989021,1038,1038,1038,1038,0
|
|
20240319,152000,2994989021,1038,1038,1038,1038,0
|
|
20240319,151900,2994989021,1038,1043,1047,1038,4572
|
|
20240319,151800,2990237607,1043,1047,1050,1043,2116
|
|
20240319,151700,2988021211,1047,1050,1050,1046,837
|
|
20240319,151600,2987144468,1047,1050,1050,1047,1722
|
|
20240319,151500,2985336668,1050,1044,1051,1044,15244
|
|
20240319,151400,2969337809,1044,1042,1044,1042,365
|
|
20240319,151300,2968957107,1040,1039,1041,1038,3202
|
|
20240319,151200,2965631708,1039,1039,1039,1038,2307
|
|
20240319,151100,2963234784,1039,1038,1039,1038,2501
|
|
20240319,151000,2960637261,1039,1039,1039,1039,1458
|
|
20240319,150900,2959122399,1038,1035,1040,1035,4725
|
|
20240319,150800,2954216329,1034,1035,1035,1034,406
|
|
20240319,150700,2953796134,1035,1034,1035,1034,2038
|
|
20240319,150600,2951688349,1034,1034,1034,1034,100
|
|
20240319,150500,2951584949,1027,1034,1034,1027,2118
|
|
20240319,150400,2949409728,1026,1026,1026,1026,705
|
|
20240319,150300,2948686398,1026,1035,1035,1023,9800
|
|
20240319,150200,2938625015,1035,1035,1035,1035,426
|
|
20240319,150100,2938184105,1035,1035,1035,1035,300
|
|
20240319,150000,2937873605,1035,1034,1035,1034,9055
|
|
20240319,145900,2928501718,1034,1032,1034,1032,1821
|
|
20240319,145800,2926620627,1033,1033,1033,1033,67
|
|
20240319,145700,2926551416,1032,1033,1033,1032,483
|
|
20240319,145600,2926052927,1032,1032,1032,1032,2
|
|
20240319,145500,2926050863,1033,1032,1033,1032,175
|
|
20240319,145400,2925870253,1032,1030,1032,1028,55
|
|
20240319,145300,2925813673,1032,1032,1032,1032,798
|
|
20240319,145200,2924990137,1032,1032,1032,1032,5
|
|
20240319,145100,2924984977,1033,1033,1033,1033,0
|
|
20240319,145000,2924984977,1033,1033,1033,1033,30
|
|
20240319,144900,2924953987,1032,1032,1032,1032,11
|
|
20240319,144800,2924942635,1033,1033,1033,1030,9
|
|
20240319,144700,2924933344,1027,1033,1033,1027,5
|
|
20240319,144600,2924928191,1033,1032,1033,1032,350
|
|
20240319,144500,2924566891,1032,1032,1032,1032,110
|
|
20240319,144400,2924453371,1032,1032,1032,1026,3247
|
|
20240319,144300,2921117455,1030,1030,1030,1030,310
|
|
20240319,144200,2920798155,1026,1026,1026,1026,200
|
|
20240319,144100,2920592955,1024,1033,1033,1024,4781
|
|
20240319,144000,2915686202,1029,1032,1032,1029,3195
|
|
20240319,143900,2912397092,1032,1032,1032,1032,106
|
|
20240319,143800,2912287700,1032,1032,1032,1032,38
|
|
20240319,143700,2912248484,1026,1026,1026,1026,1491
|
|
20240319,143600,2910718718,1026,1030,1030,1026,3514
|
|
20240319,143500,2907110828,1032,1032,1032,1032,891
|
|
20240319,143400,2906191316,1032,1032,1032,1032,757
|
|
20240319,143300,2905410092,1032,1031,1032,1031,309
|
|
20240319,143200,2905091413,1031,1028,1032,1028,1009
|
|
20240319,143100,2904051417,1028,1028,1028,1028,0
|
|
20240319,143000,2904051417,1028,1028,1028,1028,100
|
|
20240319,142900,2903948617,1027,1027,1027,1027,292
|
|
20240319,142800,2903648733,1026,1026,1026,1026,1
|
|
20240319,142700,2903647707,1026,1026,1026,1026,0
|
|
20240319,142600,2903647707,1026,1032,1032,1026,3453
|
|
20240319,142500,2900086329,1024,1024,1024,1024,1086
|
|
20240319,142400,2898974265,1024,1022,1024,1020,8650
|
|
20240319,142300,2890150721,1022,1026,1026,1020,8154
|
|
20240319,142200,2881813066,1026,1027,1030,1025,10920
|
|
20240319,142100,2870607654,1028,1030,1031,1027,17144
|
|
20240319,142000,2852975931,1030,1031,1031,1030,447
|
|
20240319,141900,2852515391,1030,1031,1031,1030,268
|
|
20240319,141800,2852239086,1032,1033,1033,1032,412
|
|
20240319,141700,2851813730,1033,1033,1033,1033,48
|
|
20240319,141600,2851764146,1033,1034,1034,1033,9
|
|
20240319,141500,2851754848,1033,1035,1035,1033,1130
|
|
20240319,141400,2850585300,1035,1035,1035,1035,1
|
|
20240319,141300,2850584265,1033,1033,1033,1033,1
|
|
20240319,141200,2850583232,1035,1031,1035,1031,5544
|
|
20240319,141100,2844850893,1031,1031,1032,1031,197
|
|
20240319,141000,2844647785,1031,1031,1031,1031,1001
|
|
20240319,140900,2843615754,1031,1032,1032,1031,10
|
|
20240319,140800,2843605439,1032,1032,1032,1032,15
|
|
20240319,140700,2843589959,1032,1032,1032,1032,2633
|
|
20240319,140600,2840872703,1032,1032,1032,1032,127
|
|
20240319,140500,2840741639,1032,1033,1033,1032,378
|
|
20240319,140400,2840351293,1033,1033,1033,1033,10
|
|
20240319,140300,2840340963,1034,1034,1034,1034,5
|
|
20240319,140200,2840335793,1033,1033,1034,1033,11
|
|
20240319,140100,2840324429,1035,1035,1035,1035,3103
|
|
20240319,140000,2837112824,1035,1035,1035,1030,3019
|
|
20240319,135900,2834001830,1035,1031,1035,1031,674
|
|
20240319,135800,2833306900,1032,1035,1035,1032,190
|
|
20240319,135700,2833110499,1035,1033,1035,1033,31
|
|
20240319,135600,2833078416,1031,1031,1031,1031,0
|
|
20240319,135500,2833078416,1031,1031,1033,1031,669
|
|
20240319,135400,2832388662,1031,1032,1032,1031,521
|
|
20240319,135300,2831851011,1031,1031,1031,1030,3069
|
|
20240319,135200,2828686902,1032,1032,1032,1032,14
|
|
20240319,135100,2828672454,1032,1032,1032,1032,49
|
|
20240319,135000,2828621886,1032,1032,1032,1032,1003
|
|
20240319,134900,2827586790,1032,1033,1033,1032,982
|
|
20240319,134800,2826573334,1033,1033,1035,1033,1025
|
|
20240319,134700,2825514488,1033,1033,1033,1033,15
|
|
20240319,134600,2825498993,1033,1034,1034,1033,56
|
|
20240319,134500,2825441125,1033,1035,1035,1033,566
|
|
20240319,134400,2824855321,1035,1034,1035,1034,429
|
|
20240319,134300,2824411541,1032,1034,1034,1032,171
|
|
20240319,134200,2824234899,1032,1032,1032,1032,73
|
|
20240319,134100,2824159563,1032,1034,1034,1032,636
|
|
20240319,134000,2823502962,1035,1034,1035,1033,26
|
|
20240319,133900,2823476075,1031,1031,1031,1031,0
|
|
20240319,133800,2823476075,1031,1031,1031,1031,0
|
|
20240319,133700,2823476075,1031,1033,1033,1031,203
|
|
20240319,133600,2823266737,1031,1031,1031,1031,0
|
|
20240319,133500,2823266737,1031,1035,1035,1031,1139
|
|
20240319,133400,2822092310,1035,1035,1035,1031,54
|
|
20240319,133300,2822036563,1035,1035,1035,1035,107
|
|
20240319,133200,2821925818,1035,1034,1035,1034,504
|
|
20240319,133100,2821404182,1031,1035,1035,1031,31
|
|
20240319,133000,2821372217,1035,1032,1035,1031,1501
|
|
20240319,132900,2819824282,1032,1033,1033,1032,2080
|
|
20240319,132800,2817677695,1035,1033,1035,1032,3624
|
|
20240319,132700,2813937168,1032,1033,1035,1032,753
|
|
20240319,132600,2813159272,1032,1033,1033,1032,2034
|
|
20240319,132500,2811058333,1033,1033,1033,1033,231
|
|
20240319,132400,2810819710,1033,1033,1033,1033,5995
|
|
20240319,132300,2804626875,1033,1033,1033,1033,495
|
|
20240319,132200,2804115540,1032,1031,1034,1031,908
|
|
20240319,132100,2803179382,1031,1033,1033,1031,1099
|
|
20240319,132000,2802044883,1031,1031,1031,1030,1185
|
|
20240319,131900,2800823179,1030,1036,1038,1030,32399
|
|
20240319,131800,2767416822,1034,1036,1036,1034,3002
|
|
20240319,131700,2764308854,1036,1036,1036,1036,327
|
|
20240319,131600,2763970082,1036,1036,1043,1036,125
|
|
20240319,131500,2763840575,1036,1040,1040,1036,1541
|
|
20240319,131400,2762243979,1041,1041,1042,1041,25
|
|
20240319,131300,2762217953,1042,1041,1042,1041,156
|
|
20240319,131200,2762055456,1042,1036,1043,1036,10071
|
|
20240319,131100,2751574590,1035,1035,1035,1034,262
|
|
20240319,131000,2751303467,1035,1036,1037,1035,2064
|
|
20240319,130900,2749166159,1036,1036,1036,1036,503
|
|
20240319,130800,2748645051,1035,1036,1036,1035,206
|
|
20240319,130700,2748431637,1034,1034,1035,1034,158
|
|
20240319,130600,2748268258,1036,1036,1036,1036,506
|
|
20240319,130500,2747744042,1036,1036,1036,1036,0
|
|
20240319,130400,2747744042,1036,1036,1036,1036,3
|
|
20240319,130300,2747740934,1036,1036,1036,1036,0
|
|
20240319,130200,2747740934,1036,1036,1036,1033,5483
|
|
20240319,130100,2742070523,1036,1036,1036,1036,103
|
|
20240319,130000,2741963815,1035,1035,1035,1035,729
|
|
20240319,125900,2741209300,1035,1035,1035,1034,97
|
|
20240319,125800,2741108996,1035,1034,1035,1034,1452
|
|
20240319,125700,2739607475,1034,1035,1035,1034,945
|
|
20240319,125600,2738630328,1034,1034,1034,1034,72
|
|
20240319,125500,2738555880,1033,1034,1035,1033,5285
|
|
20240319,125400,2733094952,1034,1034,1034,1034,1516
|
|
20240319,125300,2731527408,1034,1034,1035,1034,392
|
|
20240319,125200,2731122071,1034,1035,1035,1033,1284
|
|
20240319,125100,2729794423,1036,1035,1036,1035,832
|
|
20240319,125000,2728933302,1036,1037,1037,1036,1113
|
|
20240319,124900,2727780187,1037,1037,1037,1037,403
|
|
20240319,124800,2727362276,1037,1037,1037,1037,14
|
|
20240319,124700,2727347758,1037,1037,1037,1037,21
|
|
20240319,124600,2727325981,1037,1037,1037,1036,2971
|
|
20240319,124500,2724245154,1037,1038,1038,1037,1010
|
|
20240319,124400,2723197774,1037,1037,1038,1037,269
|
|
20240319,124300,2722918800,1037,1037,1037,1037,162
|
|
20240319,124200,2722750806,1037,1038,1038,1037,20
|
|
20240319,124100,2722730063,1037,1036,1037,1036,1092
|
|
20240319,124000,2721597660,1036,1040,1040,1036,11
|
|
20240319,123900,2721586232,1040,1037,1040,1037,145
|
|
20240319,123800,2721435492,1035,1036,1036,1035,2279
|
|
20240319,123700,2719076170,1036,1036,1036,1036,97
|
|
20240319,123600,2718975678,1036,1037,1037,1036,574
|
|
20240319,123500,2718380854,1038,1036,1038,1035,285
|
|
20240319,123400,2718085576,1035,1033,1035,1033,724
|
|
20240319,123300,2717337396,1033,1039,1039,1033,23168
|
|
20240319,123200,2693342556,1039,1040,1040,1039,503
|
|
20240319,123100,2692819571,1040,1040,1041,1040,4373
|
|
20240319,123000,2688271646,1040,1041,1041,1040,7
|
|
20240319,122900,2688264360,1041,1041,1041,1041,1219
|
|
20240319,122800,2686995381,1041,1041,1041,1040,513
|
|
20240319,122700,2686461840,1041,1042,1042,1040,3716
|
|
20240319,122600,2682593653,1042,1046,1046,1042,5365
|
|
20240319,122500,2676985421,1046,1046,1047,1046,3383
|
|
20240319,122400,2673446801,1049,1049,1049,1047,9697
|
|
20240319,122300,2663292174,1050,1050,1050,1050,3339
|
|
20240319,122200,2659786224,1050,1054,1054,1050,5511
|
|
20240319,122100,2653994759,1055,1055,1055,1054,1431
|
|
20240319,122000,2652486342,1054,1054,1055,1054,465
|
|
20240319,121900,2651996231,1054,1054,1054,1054,20
|
|
20240319,121800,2651975151,1054,1056,1056,1054,754
|
|
20240319,121700,2651180297,1056,1056,1056,1056,105
|
|
20240319,121600,2651069417,1054,1057,1059,1054,42395
|
|
20240319,121500,2606310100,1059,1057,1060,1057,13026
|
|
20240319,121400,2592513601,1059,1056,1059,1055,4515
|
|
20240319,121300,2587742517,1057,1053,1057,1053,4145
|
|
20240319,121200,2583369352,1054,1053,1055,1051,4424
|
|
20240319,121100,2578707106,1051,1050,1054,1048,2058
|
|
20240319,121000,2576544617,1048,1048,1050,1047,2744
|
|
20240319,120900,2573668618,1047,1045,1048,1045,4854
|
|
20240319,120800,2568585856,1047,1044,1047,1044,580
|
|
20240319,120700,2567979068,1047,1043,1048,1043,2378
|
|
20240319,120600,2565489716,1047,1047,1047,1042,438
|
|
20240319,120500,2565031712,1042,1049,1049,1042,342
|
|
20240319,120400,2564673873,1042,1042,1049,1041,6176
|
|
20240319,120300,2558218823,1042,1042,1042,1042,55
|
|
20240319,120200,2558161513,1042,1042,1042,1041,37
|
|
20240319,120100,2558122964,1041,1042,1042,1041,472
|
|
20240319,120000,2557631592,1042,1041,1042,1041,54
|
|
20240319,115900,2557575334,1041,1042,1042,1040,1436
|
|
20240319,115800,2556080889,1042,1042,1042,1042,142
|
|
20240319,115700,2555932925,1041,1043,1043,1041,10507
|
|
20240319,115600,2544992649,1043,1042,1043,1042,125
|
|
20240319,115500,2544862299,1042,1042,1044,1042,789
|
|
20240319,115400,2544039557,1043,1043,1044,1042,242
|
|
20240319,115300,2543787221,1043,1042,1043,1042,45
|
|
20240319,115200,2543740316,1042,1042,1042,1042,312
|
|
20240319,115100,2543415212,1042,1041,1042,1040,1134
|
|
20240319,115000,2542235281,1040,1041,1041,1039,196
|
|
20240319,114900,2542031605,1039,1041,1041,1039,430
|
|
20240319,114800,2541584808,1041,1040,1041,1039,201
|
|
20240319,114700,2541375962,1039,1043,1043,1039,3717
|
|
20240319,114600,2537508384,1043,1045,1046,1043,153
|
|
20240319,114500,2537348719,1045,1045,1045,1045,80
|
|
20240319,114400,2537265119,1046,1045,1046,1045,502
|
|
20240319,114300,2536740316,1045,1046,1046,1041,2223
|
|
20240319,114200,2534424788,1046,1047,1050,1046,793
|
|
20240319,114100,2533593945,1046,1047,1050,1046,106
|
|
20240319,114000,2533482664,1047,1050,1050,1047,18
|
|
20240319,113900,2533463789,1050,1044,1051,1044,2285
|
|
20240319,113800,2531068767,1041,1042,1042,1041,29
|
|
20240319,113700,2531038563,1041,1041,1041,1041,0
|
|
20240319,113600,2531038563,1041,1044,1044,1041,139
|
|
20240319,113500,2530893558,1040,1040,1040,1040,453
|
|
20240319,113400,2530422438,1040,1043,1044,1040,918
|
|
20240319,113300,2529465494,1044,1046,1046,1044,4929
|
|
20240319,113200,2524315874,1045,1049,1049,1045,349
|
|
20240319,113100,2523950249,1045,1050,1052,1045,11690
|
|
20240319,113000,2511714131,1053,1051,1054,1049,15195
|
|
20240319,112900,2495746019,1052,1049,1052,1047,4318
|
|
20240319,112800,2491213617,1047,1049,1049,1046,808
|
|
20240319,112700,2490367963,1046,1047,1050,1046,7641
|
|
20240319,112600,2482363385,1048,1043,1050,1043,2218
|
|
20240319,112500,2480040324,1044,1040,1044,1040,365
|
|
20240319,112400,2479659564,1043,1041,1044,1038,6712
|
|
20240319,112300,2472663017,1041,1042,1042,1040,267
|
|
20240319,112200,2472385055,1042,1042,1042,1042,39
|
|
20240319,112100,2472344417,1042,1042,1042,1041,720
|
|
20240319,112000,2471594486,1042,1042,1042,1037,3167
|
|
20240319,111900,2468303717,1042,1042,1042,1041,1233
|
|
20240319,111800,2467019302,1042,1042,1042,1042,90
|
|
20240319,111700,2466925522,1042,1042,1042,1042,750
|
|
20240319,111600,2466144022,1042,1042,1042,1042,311
|
|
20240319,111500,2465819960,1041,1041,1041,1041,119
|
|
20240319,111400,2465696081,1040,1040,1040,1040,20
|
|
20240319,111300,2465675281,1041,1038,1041,1038,1023
|
|
20240319,111200,2464612222,1038,1041,1041,1038,1048
|
|
20240319,111100,2463524076,1041,1041,1041,1041,5
|
|
20240319,111000,2463518871,1041,1041,1041,1041,65
|
|
20240319,110900,2463451206,1041,1041,1041,1041,543
|
|
20240319,110800,2462885943,1038,1038,1038,1038,194
|
|
20240319,110700,2462684571,1038,1038,1038,1037,363
|
|
20240319,110600,2462307960,1041,1041,1041,1038,2737
|
|
20240319,110500,2459462580,1040,1041,1041,1040,237
|
|
20240319,110400,2459216099,1040,1040,1041,1040,136
|
|
20240319,110300,2459074658,1041,1041,1041,1041,1829
|
|
20240319,110200,2457170669,1041,1041,1041,1041,456
|
|
20240319,110100,2456695973,1041,1041,1041,1040,622
|
|
20240319,110000,2456048771,1041,1041,1041,1038,764
|
|
20240319,105900,2455255654,1041,1040,1041,1038,520
|
|
20240319,105800,2454715327,1042,1041,1042,1040,166
|
|
20240319,105700,2454542658,1041,1042,1042,1040,3088
|
|
20240319,105600,2451330893,1042,1041,1042,1041,105
|
|
20240319,105500,2451221533,1042,1042,1042,1040,4024
|
|
20240319,105400,2447034961,1042,1041,1042,1041,1305
|
|
20240319,105300,2445676452,1040,1041,1041,1039,4317
|
|
20240319,105200,2441185868,1040,1040,1041,1040,988
|
|
20240319,105100,2440158347,1040,1039,1040,1039,128
|
|
20240319,105000,2440025228,1040,1040,1040,1040,11
|
|
20240319,104900,2440013788,1039,1041,1041,1039,32
|
|
20240319,104800,2439980480,1041,1039,1041,1039,330
|
|
20240319,104700,2439637287,1037,1033,1037,1033,6375
|
|
20240319,104600,2433030276,1034,1034,1034,1034,569
|
|
20240319,104500,2432441930,1034,1035,1036,1034,4857
|
|
20240319,104400,2427417258,1035,1034,1035,1034,457
|
|
20240319,104300,2426944424,1034,1034,1035,1033,1740
|
|
20240319,104200,2425144044,1034,1034,1034,1034,137
|
|
20240319,104100,2425002386,1032,1034,1034,1030,5115
|
|
20240319,104000,2419731035,1033,1031,1033,1031,2603
|
|
20240319,103900,2417046419,1031,1035,1035,1030,20213
|
|
20240319,103800,2396192327,1035,1031,1036,1031,4853
|
|
20240319,103700,2391185860,1031,1049,1049,1030,43580
|
|
20240319,103600,2345887576,1050,1053,1053,1048,26529
|
|
20240319,103500,2318028345,1052,1057,1057,1052,2675
|
|
20240319,103400,2315213696,1058,1056,1059,1052,11399
|
|
20240319,103300,2303192822,1055,1058,1058,1055,818
|
|
20240319,103200,2302328695,1059,1059,1059,1059,20
|
|
20240319,103100,2302307515,1056,1056,1056,1056,1359
|
|
20240319,103000,2300872411,1055,1056,1056,1055,1847
|
|
20240319,102900,2298922785,1055,1055,1055,1055,0
|
|
20240319,102800,2298922785,1055,1059,1059,1055,11334
|
|
20240319,102700,2286954502,1060,1060,1060,1060,30
|
|
20240319,102600,2286922702,1061,1058,1061,1053,2378
|
|
20240319,102500,2284412908,1058,1055,1060,1055,2094
|
|
20240319,102400,2282196135,1061,1062,1062,1054,190
|
|
20240319,102300,2281994661,1062,1055,1062,1054,4413
|
|
20240319,102200,2277334147,1056,1058,1058,1056,1171
|
|
20240319,102100,2276096395,1057,1059,1059,1057,322
|
|
20240319,102000,2275755460,1059,1055,1059,1055,186
|
|
20240319,101900,2275558812,1055,1058,1058,1053,4801
|
|
20240319,101800,2270495084,1059,1056,1060,1055,2176
|
|
20240319,101700,2268193479,1060,1061,1061,1056,26443
|
|
20240319,101600,2240198401,1061,1071,1071,1061,4434
|
|
20240319,101500,2235473161,1071,1071,1071,1070,1271
|
|
20240319,101400,2234111921,1070,1071,1071,1070,3606
|
|
20240319,101300,2230250591,1071,1072,1072,1071,4651
|
|
20240319,101200,2225269239,1071,1082,1082,1071,6948
|
|
20240319,101100,2217797565,1081,1086,1094,1081,33444
|
|
20240319,101000,2181509577,1094,1082,1102,1082,61561
|
|
20240319,100900,2114188258,1083,1077,1085,1066,8530
|
|
20240319,100800,2104969503,1066,1063,1080,1063,22321
|
|
20240319,100700,2081070186,1056,1053,1056,1053,1430
|
|
20240319,100600,2079560109,1052,1054,1054,1051,12687
|
|
20240319,100500,2066203699,1054,1061,1061,1054,7120
|
|
20240319,100400,2058684538,1061,1067,1067,1061,2309
|
|
20240319,100300,2056226879,1056,1056,1056,1056,0
|
|
20240319,100200,2056226879,1056,1061,1068,1055,4677
|
|
20240319,100100,2051268894,1061,1061,1067,1061,3739
|
|
20240319,100000,2047301527,1061,1067,1068,1061,872
|
|
20240319,095900,2046371150,1062,1060,1067,1060,3238
|
|
20240319,095800,2042918544,1060,1053,1060,1053,7397
|
|
20240319,095700,2035098582,1053,1055,1056,1053,1166
|
|
20240319,095600,2033868397,1053,1056,1056,1053,2866
|
|
20240319,095500,2030845741,1056,1056,1057,1051,13917
|
|
20240319,095400,2016168054,1057,1060,1066,1057,4052
|
|
20240319,095300,2011883401,1066,1067,1067,1059,16464
|
|
20240319,095200,1994409887,1067,1068,1068,1062,14689
|
|
20240319,095100,1978794876,1069,1064,1069,1064,1647
|
|
20240319,095000,1977042295,1063,1070,1070,1063,4479
|
|
20240319,094900,1972273222,1063,1061,1071,1060,7172
|
|
20240319,094800,1964605252,1060,1068,1070,1060,9600
|
|
20240319,094700,1954376860,1070,1069,1073,1062,30725
|
|
20240319,094600,1921633635,1073,1066,1074,1065,13907
|
|
20240319,094500,1906778279,1072,1069,1074,1065,12249
|
|
20240319,094400,1893670301,1065,1067,1071,1062,12653
|
|
20240319,094300,1880128449,1062,1060,1062,1060,6413
|
|
20240319,094200,1873324704,1060,1062,1062,1057,5620
|
|
20240319,094100,1867366008,1062,1067,1067,1057,4421
|
|
20240319,094000,1862675798,1067,1054,1067,1052,40273
|
|
20240319,093900,1819997665,1052,1056,1056,1051,4028
|
|
20240319,093800,1815760749,1056,1066,1066,1053,20601
|
|
20240319,093700,1793966549,1066,1071,1071,1063,7639
|
|
20240319,093600,1785821622,1071,1071,1071,1071,2820
|
|
20240319,093500,1782801402,1076,1072,1080,1068,6053
|
|
20240319,093400,1776295117,1072,1060,1072,1060,11802
|
|
20240319,093300,1763744551,1059,1053,1059,1050,14418
|
|
20240319,093200,1748581580,1053,1058,1063,1052,29061
|
|
20240319,093100,1717916472,1064,1051,1070,1051,16565
|
|
20240319,093000,1700374180,1052,1052,1069,1052,26385
|
|
20240319,092900,1672591065,1054,1054,1054,1054,0
|
|
20240319,092800,1672591065,1054,1067,1068,1054,9434
|
|
20240319,092700,1662594242,1060,1062,1062,1057,27043
|
|
20240319,092600,1633953857,1069,1080,1080,1060,21304
|
|
20240319,092500,1611214891,1080,1087,1087,1070,22605
|
|
20240319,092400,1586806788,1087,1068,1087,1068,11589
|
|
20240319,092300,1574294155,1075,1076,1076,1066,27937
|
|
20240319,092200,1544452608,1074,1083,1083,1072,13097
|
|
20240319,092100,1530348426,1078,1081,1090,1074,13797
|
|
20240319,092000,1515496294,1080,1094,1101,1080,22858
|
|
20240319,091900,1490663325,1094,1102,1107,1094,23515
|
|
20240319,091800,1464815301,1108,1111,1113,1095,26982
|
|
20240319,091700,1434953224,1110,1083,1113,1074,31728
|
|
20240319,091600,1400144969,1090,1102,1103,1066,44833
|
|
20240319,091500,1351183666,1103,1116,1116,1100,55474
|
|
20240319,091400,1289834484,1116,1123,1123,1111,43546
|
|
20240319,091300,1241251256,1126,1142,1142,1122,18804
|
|
20240319,091200,1219975480,1137,1146,1149,1122,25140
|
|
20240319,091100,1191358515,1142,1125,1150,1121,39487
|
|
20240319,091000,1146454837,1125,1127,1134,1113,43584
|
|
20240319,090900,1097426738,1127,1147,1148,1110,84726
|
|
20240319,090800,1001664456,1148,1154,1167,1144,77841
|
|
20240319,090700,911663902,1148,1164,1166,1138,100017
|
|
20240319,090600,796491947,1165,1170,1187,1137,341606
|
|
20240319,090500,398359880,1154,1154,1154,1154,0
|
|
20240319,090400,398359880,1154,1154,1154,1154,0
|
|
20240319,090300,398359880,1154,1144,1154,1118,117735
|
|
20240319,090200,264158833,1144,1080,1150,1080,156332
|
|
20240319,090100,88396028,1084,1058,1084,1057,38496
|
|
20240319,090000,47237210,1058,1050,1058,1044,44467
|