590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184700,7818049821,1478,1478,1478,1478,63721
|
|
20240318,184600,7818049821,1478,1478,1478,1478,0
|
|
20240318,184500,7818049821,1478,1478,1478,1478,0
|
|
20240318,184400,7818049821,1478,1478,1478,1478,0
|
|
20240318,184300,7818049821,1478,1478,1478,1478,0
|
|
20240318,184200,7818049821,1478,1478,1478,1478,0
|
|
20240318,184100,7818049821,1478,1478,1478,1478,0
|
|
20240318,184000,7818049821,1478,1478,1478,1478,0
|
|
20240318,183900,7818049821,1478,1478,1478,1478,0
|
|
20240318,183800,7818049821,1478,1478,1478,1478,0
|
|
20240318,183700,7818049821,1478,1478,1478,1478,0
|
|
20240318,183600,7818049821,1478,1478,1478,1478,0
|
|
20240318,183500,7818049821,1478,1478,1478,1478,0
|
|
20240318,183400,7818049821,1478,1478,1478,1478,0
|
|
20240318,183300,7818049821,1478,1478,1478,1478,0
|
|
20240318,183200,7818049821,1478,1478,1478,1478,0
|
|
20240318,183100,7818049821,1478,1478,1478,1478,0
|
|
20240318,183000,7818049821,1478,1478,1478,1478,0
|
|
20240318,182900,7818049821,1478,1478,1478,1478,0
|
|
20240318,182800,7818049821,1478,1478,1478,1478,0
|
|
20240318,182700,7818049821,1478,1478,1478,1478,0
|
|
20240318,182600,7818049821,1478,1478,1478,1478,0
|
|
20240318,182500,7818049821,1478,1478,1478,1478,0
|
|
20240318,182400,7818049821,1478,1478,1478,1478,0
|
|
20240318,182300,7818049821,1478,1478,1478,1478,0
|
|
20240318,182200,7818049821,1478,1478,1478,1478,0
|
|
20240318,182100,7818049821,1478,1478,1478,1478,0
|
|
20240318,182000,7818049821,1478,1478,1478,1478,0
|
|
20240318,181900,7818049821,1478,1478,1478,1478,0
|
|
20240318,181800,7818049821,1478,1478,1478,1478,0
|
|
20240318,181700,7818049821,1478,1478,1478,1478,63721
|
|
20240318,181600,7818049821,1478,1478,1478,1478,0
|
|
20240318,181500,7818049821,1478,1478,1478,1478,0
|
|
20240318,181400,7818049821,1478,1478,1478,1478,0
|
|
20240318,181300,7818049821,1478,1478,1478,1478,0
|
|
20240318,181200,7818049821,1478,1478,1478,1478,0
|
|
20240318,181100,7818049821,1478,1478,1478,1478,0
|
|
20240318,181000,7818049821,1478,1478,1478,1478,0
|
|
20240318,180900,7818049821,1478,1478,1478,1478,0
|
|
20240318,180800,7818049821,1478,1478,1478,1478,0
|
|
20240318,180700,7818049821,1478,1478,1478,1478,0
|
|
20240318,180600,7818049821,1478,1478,1478,1478,0
|
|
20240318,180500,7818049821,1478,1478,1478,1478,0
|
|
20240318,180400,7818049821,1478,1478,1478,1478,0
|
|
20240318,180300,7818049821,1478,1478,1478,1478,0
|
|
20240318,180200,7818049821,1478,1478,1478,1478,0
|
|
20240318,180100,7818049821,1478,1478,1478,1478,0
|
|
20240318,180000,7818049821,1478,1478,1478,1478,0
|
|
20240318,175900,7818049821,1478,1478,1478,1478,0
|
|
20240318,175800,7818049821,1478,1478,1478,1478,0
|
|
20240318,175700,7818049821,1478,1478,1478,1478,0
|
|
20240318,175600,7818049821,1478,1478,1478,1478,0
|
|
20240318,175500,7818049821,1478,1478,1478,1478,0
|
|
20240318,175400,7818049821,1478,1478,1478,1478,0
|
|
20240318,175300,7818049821,1478,1478,1478,1478,0
|
|
20240318,175200,7818049821,1478,1478,1478,1478,0
|
|
20240318,175100,7818049821,1478,1478,1478,1478,0
|
|
20240318,175000,7818049821,1478,1478,1478,1478,0
|
|
20240318,174900,7818049821,1478,1478,1478,1478,0
|
|
20240318,174800,7818049821,1478,1478,1478,1478,0
|
|
20240318,174700,7818049821,1478,1478,1478,1478,63721
|
|
20240318,174600,7818049821,1478,1478,1478,1478,0
|
|
20240318,174500,7818049821,1478,1478,1478,1478,0
|
|
20240318,174400,7818049821,1478,1478,1478,1478,0
|
|
20240318,174300,7818049821,1478,1478,1478,1478,0
|
|
20240318,174200,7818049821,1478,1478,1478,1478,0
|
|
20240318,174100,7818049821,1478,1478,1478,1478,0
|
|
20240318,174000,7818049821,1478,1478,1478,1478,0
|
|
20240318,173900,7818049821,1478,1478,1478,1478,0
|
|
20240318,173800,7818049821,1478,1478,1478,1478,0
|
|
20240318,173700,7818049821,1478,1478,1478,1478,0
|
|
20240318,173600,7818049821,1478,1478,1478,1478,0
|
|
20240318,173500,7818049821,1478,1478,1478,1478,0
|
|
20240318,173400,7818049821,1478,1478,1478,1478,0
|
|
20240318,173300,7818049821,1478,1478,1478,1478,0
|
|
20240318,173200,7818049821,1478,1478,1478,1478,0
|
|
20240318,173100,7818049821,1478,1478,1478,1478,0
|
|
20240318,173000,7818049821,1478,1478,1478,1478,0
|
|
20240318,172900,7818049821,1478,1478,1478,1478,0
|
|
20240318,172800,7818049821,1478,1478,1478,1478,0
|
|
20240318,172700,7818049821,1478,1478,1478,1478,0
|
|
20240318,172600,7818049821,1478,1478,1478,1478,0
|
|
20240318,172500,7818049821,1478,1478,1478,1478,0
|
|
20240318,172400,7818049821,1478,1478,1478,1478,0
|
|
20240318,172300,7818049821,1478,1478,1478,1478,0
|
|
20240318,172200,7818049821,1478,1478,1478,1478,0
|
|
20240318,172100,7818049821,1478,1478,1478,1478,0
|
|
20240318,172000,7818049821,1478,1478,1478,1478,0
|
|
20240318,171900,7818049821,1478,1478,1478,1478,0
|
|
20240318,171800,7818049821,1478,1478,1478,1478,0
|
|
20240318,171700,7818049821,1478,1478,1478,1478,63721
|
|
20240318,171600,7818049821,1478,1478,1478,1478,0
|
|
20240318,171500,7818049821,1478,1478,1478,1478,0
|
|
20240318,171400,7818049821,1478,1478,1478,1478,0
|
|
20240318,171300,7818049821,1478,1478,1478,1478,0
|
|
20240318,171200,7818049821,1478,1478,1478,1478,0
|
|
20240318,171100,7818049821,1478,1478,1478,1478,0
|
|
20240318,171000,7818049821,1478,1478,1478,1478,0
|
|
20240318,170900,7818049821,1478,1478,1478,1478,0
|
|
20240318,170800,7818049821,1478,1478,1478,1478,0
|
|
20240318,170700,7818049821,1478,1478,1478,1478,0
|
|
20240318,170600,7818049821,1478,1478,1478,1478,0
|
|
20240318,170500,7818049821,1478,1478,1478,1478,0
|
|
20240318,170400,7818049821,1478,1478,1478,1478,0
|
|
20240318,170300,7818049821,1478,1478,1478,1478,0
|
|
20240318,170200,7818049821,1478,1478,1478,1478,0
|
|
20240318,170100,7818049821,1478,1478,1478,1478,0
|
|
20240318,170000,7818049821,1478,1478,1478,1478,0
|
|
20240318,165900,7818049821,1478,1478,1478,1478,0
|
|
20240318,165800,7818049821,1478,1478,1478,1478,0
|
|
20240318,165700,7818049821,1478,1478,1478,1478,0
|
|
20240318,165600,7818049821,1478,1478,1478,1478,0
|
|
20240318,165500,7818049821,1478,1478,1478,1478,0
|
|
20240318,165400,7818049821,1478,1478,1478,1478,0
|
|
20240318,165300,7818049821,1478,1478,1478,1478,0
|
|
20240318,165200,7818049821,1478,1478,1478,1478,0
|
|
20240318,165100,7818049821,1478,1478,1478,1478,0
|
|
20240318,165000,7818049821,1478,1478,1478,1478,0
|
|
20240318,164900,7818049821,1478,1478,1478,1478,0
|
|
20240318,164800,7818049821,1478,1478,1478,1478,0
|
|
20240318,164700,7818049821,1478,1478,1478,1478,63721
|
|
20240318,164600,7818049821,1478,1478,1478,1478,0
|
|
20240318,164500,7818049821,1478,1478,1478,1478,0
|
|
20240318,164400,7818049821,1478,1478,1478,1478,0
|
|
20240318,164300,7818049821,1478,1478,1478,1478,0
|
|
20240318,164200,7818049821,1478,1478,1478,1478,0
|
|
20240318,164100,7818049821,1478,1478,1478,1478,0
|
|
20240318,164000,7818049821,1478,1478,1478,1478,0
|
|
20240318,163900,7818049821,1478,1478,1478,1478,0
|
|
20240318,163800,7818049821,1478,1478,1478,1478,0
|
|
20240318,163700,7818049821,1478,1478,1478,1478,0
|
|
20240318,163600,7818049821,1478,1478,1478,1478,0
|
|
20240318,163500,7818049821,1478,1478,1478,1478,0
|
|
20240318,163400,7818049821,1478,1478,1478,1478,0
|
|
20240318,163300,7818049821,1478,1478,1478,1478,0
|
|
20240318,163200,7818049821,1478,1478,1478,1478,0
|
|
20240318,163100,7818049821,1478,1478,1478,1478,0
|
|
20240318,163000,7818049821,1478,1478,1478,1478,0
|
|
20240318,162900,7818049821,1478,1478,1478,1478,0
|
|
20240318,162800,7818049821,1478,1478,1478,1478,0
|
|
20240318,162700,7818049821,1478,1478,1478,1478,0
|
|
20240318,162600,7818049821,1478,1478,1478,1478,0
|
|
20240318,162500,7818049821,1478,1478,1478,1478,0
|
|
20240318,162400,7818049821,1478,1478,1478,1478,0
|
|
20240318,162300,7818049821,1478,1478,1478,1478,0
|
|
20240318,162200,7818049821,1478,1478,1478,1478,0
|
|
20240318,162100,7818049821,1478,1478,1478,1478,0
|
|
20240318,162000,7818049821,1478,1478,1478,1478,0
|
|
20240318,161900,7818049821,1478,1478,1478,1478,0
|
|
20240318,161800,7818049821,1478,1478,1478,1478,0
|
|
20240318,161700,7818049821,1478,1478,1478,1478,63721
|
|
20240318,161600,7818049821,1478,1478,1478,1478,0
|
|
20240318,161500,7818049821,1478,1478,1478,1478,0
|
|
20240318,161400,7818049821,1478,1478,1478,1478,0
|
|
20240318,161300,7818049821,1478,1478,1478,1478,0
|
|
20240318,161200,7818049821,1478,1478,1478,1478,0
|
|
20240318,161100,7818049821,1478,1478,1478,1478,0
|
|
20240318,161000,7818049821,1478,1478,1478,1478,0
|
|
20240318,160900,7818049821,1478,1478,1478,1478,0
|
|
20240318,160800,7818049821,1478,1478,1478,1478,0
|
|
20240318,160700,7818049821,1478,1478,1478,1478,0
|
|
20240318,160600,7818049821,1478,1478,1478,1478,0
|
|
20240318,160500,7818049821,1478,1478,1478,1478,0
|
|
20240318,160400,7818049821,1478,1478,1478,1478,0
|
|
20240318,160300,7818049821,1478,1478,1478,1478,0
|
|
20240318,160200,7818049821,1478,1478,1478,1478,0
|
|
20240318,160100,7818049821,1478,1478,1478,1478,0
|
|
20240318,160000,7818049821,1478,1478,1478,1478,0
|
|
20240318,155900,7818049821,1478,1478,1478,1478,0
|
|
20240318,155800,7818049821,1478,1478,1478,1478,0
|
|
20240318,155700,7818049821,1478,1478,1478,1478,0
|
|
20240318,155600,7818049821,1478,1478,1478,1478,0
|
|
20240318,155500,7818049821,1478,1478,1478,1478,0
|
|
20240318,155400,7818049821,1478,1478,1478,1478,0
|
|
20240318,155300,7818049821,1478,1478,1478,1478,0
|
|
20240318,155200,7818049821,1478,1478,1478,1478,0
|
|
20240318,155100,7818049821,1478,1478,1478,1478,0
|
|
20240318,155000,7818049821,1478,1478,1478,1478,0
|
|
20240318,154900,7818049821,1478,1478,1478,1478,0
|
|
20240318,154800,7818049821,1478,1478,1478,1478,0
|
|
20240318,154700,7818049821,1478,1478,1478,1478,63721
|
|
20240318,154600,7818049821,1478,1478,1478,1478,0
|
|
20240318,154500,7818049821,1478,1478,1478,1478,0
|
|
20240318,154400,7818049821,1478,1478,1478,1478,0
|
|
20240318,154300,7818049821,1478,1478,1478,1478,0
|
|
20240318,154200,7818049821,1478,1478,1478,1478,0
|
|
20240318,154100,7818049821,1478,1478,1478,1478,0
|
|
20240318,154000,7818049821,1478,1478,1478,1478,0
|
|
20240318,153900,7818049821,1478,1478,1478,1478,0
|
|
20240318,153800,7818049821,1478,1478,1478,1478,0
|
|
20240318,153700,7818049821,1478,1478,1478,1478,0
|
|
20240318,153600,7818049821,1478,1478,1478,1478,0
|
|
20240318,153500,7818049821,1478,1478,1478,1478,0
|
|
20240318,153400,7818049821,1478,1478,1478,1478,0
|
|
20240318,153300,7818049821,1478,1478,1478,1478,0
|
|
20240318,153200,7818049821,1478,1478,1478,1478,0
|
|
20240318,153100,7818049821,1478,1478,1478,1478,0
|
|
20240318,153000,7818049821,1478,1478,1478,1478,63721
|
|
20240318,152900,7723870183,1474,1474,1474,1474,0
|
|
20240318,152800,7723870183,1474,1474,1474,1474,0
|
|
20240318,152700,7723870183,1474,1474,1474,1474,0
|
|
20240318,152600,7723870183,1474,1474,1474,1474,0
|
|
20240318,152500,7723870183,1474,1474,1474,1474,0
|
|
20240318,152400,7723870183,1474,1474,1474,1474,0
|
|
20240318,152300,7723870183,1474,1474,1474,1474,0
|
|
20240318,152200,7723870183,1474,1474,1474,1474,0
|
|
20240318,152100,7723870183,1474,1474,1474,1474,0
|
|
20240318,152000,7723870183,1474,1474,1474,1474,0
|
|
20240318,151900,7723870183,1474,1475,1475,1474,8728
|
|
20240318,151800,7711001564,1475,1471,1475,1470,556
|
|
20240318,151700,7710181689,1475,1471,1475,1470,12199
|
|
20240318,151600,7692241239,1471,1473,1473,1469,4129
|
|
20240318,151500,7686164658,1473,1472,1473,1470,7962
|
|
20240318,151400,7674450092,1472,1476,1479,1470,3115
|
|
20240318,151300,7669858270,1480,1480,1481,1476,16862
|
|
20240318,151200,7644910161,1481,1476,1481,1476,26953
|
|
20240318,151100,7605052137,1477,1473,1477,1468,24216
|
|
20240318,151000,7569349715,1470,1465,1476,1465,5712
|
|
20240318,150900,7560956559,1465,1468,1475,1465,8764
|
|
20240318,150800,7548107004,1468,1475,1475,1468,5087
|
|
20240318,150700,7540610288,1474,1468,1475,1468,9477
|
|
20240318,150600,7526668733,1469,1469,1469,1465,4582
|
|
20240318,150500,7519955160,1469,1468,1469,1464,6326
|
|
20240318,150400,7510686821,1465,1468,1468,1465,1195
|
|
20240318,150300,7508934835,1468,1464,1468,1464,2730
|
|
20240318,150200,7504932855,1464,1465,1466,1464,1163
|
|
20240318,150100,7503229056,1466,1463,1466,1463,130
|
|
20240318,150000,7503038483,1465,1461,1465,1461,3487
|
|
20240318,145900,7497937069,1461,1461,1466,1460,1992
|
|
20240318,145800,7495027518,1461,1462,1466,1460,7618
|
|
20240318,145700,7483900725,1462,1469,1469,1462,13778
|
|
20240318,145600,7463704514,1470,1472,1473,1469,6502
|
|
20240318,145500,7454143878,1473,1474,1475,1473,1597
|
|
20240318,145400,7451791261,1475,1475,1476,1475,862
|
|
20240318,145300,7450519741,1476,1475,1476,1474,2449
|
|
20240318,145200,7446907502,1475,1476,1476,1475,1998
|
|
20240318,145100,7443960343,1476,1474,1476,1473,4697
|
|
20240318,145000,7437032785,1474,1473,1474,1472,4633
|
|
20240318,144900,7430206787,1473,1472,1473,1472,1786
|
|
20240318,144800,7427577785,1471,1470,1471,1469,12335
|
|
20240318,144700,7409437489,1471,1472,1472,1469,850
|
|
20240318,144600,7408187532,1472,1472,1472,1471,1494
|
|
20240318,144500,7405988864,1472,1468,1472,1468,1909
|
|
20240318,144400,7403183977,1468,1468,1468,1467,3421
|
|
20240318,144300,7398162715,1468,1468,1469,1468,4826
|
|
20240318,144200,7391076668,1468,1470,1473,1468,8208
|
|
20240318,144100,7379012218,1470,1471,1473,1470,267
|
|
20240318,144000,7378619482,1471,1470,1474,1470,1713
|
|
20240318,143900,7376098523,1470,1474,1475,1469,3114
|
|
20240318,143800,7371519761,1475,1476,1477,1475,13277
|
|
20240318,143700,7351916584,1476,1476,1477,1476,5514
|
|
20240318,143600,7343773833,1475,1476,1476,1475,1854
|
|
20240318,143500,7341037444,1477,1476,1477,1475,1976
|
|
20240318,143400,7338121080,1476,1475,1476,1475,2539
|
|
20240318,143300,7334374276,1476,1473,1476,1472,4975
|
|
20240318,143200,7327036480,1472,1476,1476,1472,8075
|
|
20240318,143100,7315131487,1476,1475,1476,1474,2848
|
|
20240318,143000,7310931184,1472,1472,1477,1472,1835
|
|
20240318,142900,7308227813,1473,1473,1473,1469,8208
|
|
20240318,142800,7296144707,1472,1474,1474,1471,2614
|
|
20240318,142700,7292296637,1474,1474,1476,1471,1579
|
|
20240318,142600,7289972929,1474,1477,1477,1473,1073
|
|
20240318,142500,7288390746,1477,1479,1479,1470,1113
|
|
20240318,142400,7286752353,1479,1469,1480,1469,13252
|
|
20240318,142300,7267217235,1469,1468,1469,1467,2725
|
|
20240318,142200,7263217363,1468,1468,1468,1466,1236
|
|
20240318,142100,7261404031,1468,1467,1468,1467,3431
|
|
20240318,142000,7256368380,1467,1467,1468,1464,1821
|
|
20240318,141900,7253698193,1467,1464,1468,1463,3717
|
|
20240318,141800,7248247059,1464,1462,1465,1462,10557
|
|
20240318,141700,7232793624,1462,1461,1465,1461,8729
|
|
20240318,141600,7220021523,1460,1461,1463,1456,3223
|
|
20240318,141500,7215314106,1456,1459,1461,1455,2460
|
|
20240318,141400,7211728656,1459,1463,1463,1459,13563
|
|
20240318,141300,7191928020,1463,1464,1464,1460,8681
|
|
20240318,141200,7179250859,1464,1465,1465,1464,2286
|
|
20240318,141100,7175901909,1464,1464,1465,1464,12905
|
|
20240318,141000,7157000107,1464,1465,1465,1461,2561
|
|
20240318,140900,7153254555,1464,1465,1465,1461,1418
|
|
20240318,140800,7151179878,1462,1463,1464,1461,11550
|
|
20240318,140700,7134291941,1462,1465,1465,1461,13441
|
|
20240318,140600,7114632088,1465,1469,1469,1464,21075
|
|
20240318,140500,7083749114,1468,1472,1472,1467,1171
|
|
20240318,140400,7082030642,1472,1475,1475,1466,22866
|
|
20240318,140300,7048430559,1475,1473,1476,1472,211
|
|
20240318,140200,7048119793,1473,1477,1477,1472,16853
|
|
20240318,140100,7023302169,1478,1476,1478,1474,7232
|
|
20240318,140000,7012633641,1476,1478,1479,1476,6932
|
|
20240318,135900,7002398889,1478,1480,1481,1478,3219
|
|
20240318,135800,6997640967,1480,1482,1482,1480,2567
|
|
20240318,135700,6993841295,1480,1481,1481,1480,5742
|
|
20240318,135600,6985341367,1481,1482,1482,1481,4291
|
|
20240318,135500,6978983424,1481,1482,1483,1480,12531
|
|
20240318,135400,6960420042,1480,1483,1483,1480,3003
|
|
20240318,135300,6955973517,1480,1483,1483,1480,199
|
|
20240318,135200,6955678937,1480,1480,1484,1480,18435
|
|
20240318,135100,6928367844,1478,1478,1478,1476,1865
|
|
20240318,135000,6925613837,1477,1480,1480,1477,3691
|
|
20240318,134900,6920159843,1480,1481,1481,1479,1679
|
|
20240318,134800,6917674403,1482,1480,1482,1476,3844
|
|
20240318,134700,6911990395,1480,1479,1484,1478,5645
|
|
20240318,134600,6903632661,1478,1480,1480,1477,2759
|
|
20240318,134500,6899554221,1478,1482,1484,1477,5544
|
|
20240318,134400,6891357607,1482,1484,1486,1482,2913
|
|
20240318,134300,6887035951,1484,1488,1489,1484,4967
|
|
20240318,134200,6879653259,1487,1489,1490,1487,10156
|
|
20240318,134100,6864544989,1490,1489,1491,1487,21215
|
|
20240318,134000,6832951068,1489,1490,1490,1489,3944
|
|
20240318,133900,6827076462,1490,1490,1490,1487,10348
|
|
20240318,133800,6811659544,1489,1485,1489,1483,6950
|
|
20240318,133700,6801333192,1485,1488,1488,1475,42530
|
|
20240318,133600,6738463742,1488,1479,1489,1479,8565
|
|
20240318,133500,6725750804,1479,1491,1492,1474,38400
|
|
20240318,133400,6668819143,1491,1487,1500,1487,146947
|
|
20240318,133300,6449620383,1484,1485,1487,1484,10417
|
|
20240318,133200,6434135101,1487,1487,1488,1485,4441
|
|
20240318,133100,6427532682,1486,1487,1488,1485,9269
|
|
20240318,133000,6413748883,1487,1486,1487,1485,10757
|
|
20240318,132900,6397769804,1486,1482,1486,1482,6175
|
|
20240318,132800,6388601103,1482,1476,1482,1476,4688
|
|
20240318,132700,6381671008,1479,1481,1481,1479,1625
|
|
20240318,132600,6379265797,1480,1480,1481,1480,7925
|
|
20240318,132500,6367530156,1480,1479,1480,1476,2358
|
|
20240318,132400,6364044858,1479,1480,1480,1478,4507
|
|
20240318,132300,6357380957,1480,1479,1481,1478,5077
|
|
20240318,132200,6349867695,1479,1477,1479,1476,2408
|
|
20240318,132100,6346310626,1476,1477,1479,1476,496
|
|
20240318,132000,6345578059,1477,1476,1480,1473,13638
|
|
20240318,131900,6325435231,1474,1477,1477,1473,6328
|
|
20240318,131800,6316105788,1477,1474,1477,1473,4817
|
|
20240318,131700,6309001249,1474,1473,1475,1467,11672
|
|
20240318,131600,6291807251,1466,1469,1474,1466,6075
|
|
20240318,131500,6282881798,1467,1479,1479,1466,34945
|
|
20240318,131400,6231510118,1479,1479,1479,1478,2708
|
|
20240318,131300,6227506137,1486,1476,1488,1476,19164
|
|
20240318,131200,6199158179,1476,1482,1482,1476,2842
|
|
20240318,131100,6194960455,1483,1480,1483,1478,13435
|
|
20240318,131000,6175068520,1480,1488,1490,1480,26210
|
|
20240318,130900,6136173225,1488,1486,1494,1486,52983
|
|
20240318,130800,6057214848,1486,1484,1488,1484,16922
|
|
20240318,130700,6032062100,1484,1484,1486,1484,5223
|
|
20240318,130600,6024304957,1487,1483,1487,1482,11817
|
|
20240318,130500,6006756086,1484,1483,1486,1482,16437
|
|
20240318,130400,5982357512,1483,1478,1483,1477,27101
|
|
20240318,130300,5942229669,1479,1475,1480,1475,2110
|
|
20240318,130200,5939113463,1481,1481,1482,1474,18310
|
|
20240318,130100,5912020852,1481,1482,1482,1481,8679
|
|
20240318,130000,5899161333,1481,1483,1485,1480,18367
|
|
20240318,125900,5871944335,1483,1480,1489,1476,57735
|
|
20240318,125800,5786352789,1476,1472,1479,1471,39786
|
|
20240318,125700,5727686546,1472,1466,1473,1466,37193
|
|
20240318,125600,5673007744,1466,1467,1468,1465,4271
|
|
20240318,125500,5666744306,1467,1468,1468,1467,1463
|
|
20240318,125400,5664597230,1467,1464,1472,1464,17291
|
|
20240318,125300,5639223020,1461,1466,1466,1461,21732
|
|
20240318,125200,5607424322,1464,1468,1468,1463,4595
|
|
20240318,125100,5600692973,1465,1464,1470,1461,37321
|
|
20240318,125000,5546140648,1464,1466,1470,1463,15996
|
|
20240318,124900,5522698991,1467,1468,1473,1463,32198
|
|
20240318,124800,5475462175,1471,1474,1475,1468,26521
|
|
20240318,124700,5436444131,1474,1487,1487,1474,31716
|
|
20240318,124600,5389562873,1486,1486,1497,1475,103347
|
|
20240318,124500,5236079706,1486,1484,1500,1482,123495
|
|
20240318,124400,5052031511,1484,1477,1490,1476,74459
|
|
20240318,124300,4941419547,1478,1471,1482,1471,33503
|
|
20240318,124200,4891907898,1471,1464,1471,1463,15023
|
|
20240318,124100,4869873003,1464,1468,1471,1463,18029
|
|
20240318,124000,4843432461,1468,1467,1474,1465,13350
|
|
20240318,123900,4823794200,1470,1470,1472,1465,19559
|
|
20240318,123800,4795063216,1473,1464,1476,1464,53992
|
|
20240318,123700,4715679755,1460,1461,1468,1460,26700
|
|
20240318,123600,4676573424,1461,1456,1463,1452,40986
|
|
20240318,123500,4616891977,1457,1455,1464,1455,24949
|
|
20240318,123400,4580474165,1455,1468,1468,1455,43040
|
|
20240318,123300,4517630867,1468,1466,1471,1458,61065
|
|
20240318,123200,4428351027,1468,1465,1469,1460,48693
|
|
20240318,123100,4356996138,1466,1474,1479,1455,122362
|
|
20240318,123000,4178140078,1481,1483,1493,1467,167676
|
|
20240318,122900,3929859085,1479,1481,1497,1453,283799
|
|
20240318,122800,3509219491,1482,1443,1494,1442,202170
|
|
20240318,122700,3212733684,1442,1440,1443,1440,4010
|
|
20240318,122600,3206950976,1440,1441,1442,1439,5911
|
|
20240318,122500,3198437553,1441,1436,1442,1436,14048
|
|
20240318,122400,3178212324,1437,1438,1438,1437,204
|
|
20240318,122300,3177919124,1439,1438,1439,1438,249
|
|
20240318,122200,3177560919,1438,1436,1439,1436,1521
|
|
20240318,122100,3175374267,1435,1437,1437,1435,15529
|
|
20240318,122000,3153089894,1436,1435,1436,1435,469
|
|
20240318,121900,3152416479,1435,1436,1437,1435,1021
|
|
20240318,121800,3150951269,1435,1436,1436,1435,1515
|
|
20240318,121700,3148776929,1435,1436,1436,1435,523
|
|
20240318,121600,3148025970,1436,1436,1438,1436,1141
|
|
20240318,121500,3146386177,1435,1435,1435,1434,12463
|
|
20240318,121400,3128513501,1435,1436,1436,1435,1008
|
|
20240318,121300,3127067013,1435,1435,1436,1435,1046
|
|
20240318,121200,3125565240,1435,1434,1436,1434,6396
|
|
20240318,121100,3116390985,1436,1434,1437,1434,70
|
|
20240318,121000,3116290447,1437,1437,1437,1437,82
|
|
20240318,120900,3116172613,1437,1435,1437,1433,2985
|
|
20240318,120800,3111893109,1438,1438,1438,1438,1555
|
|
20240318,120700,3109657019,1439,1435,1439,1435,15515
|
|
20240318,120600,3087347459,1437,1434,1438,1434,2520
|
|
20240318,120500,3083731999,1434,1435,1435,1434,4942
|
|
20240318,120400,3076640848,1436,1439,1439,1436,8315
|
|
20240318,120300,3064684133,1438,1438,1442,1437,20473
|
|
20240318,120200,3035205555,1438,1434,1438,1433,26256
|
|
20240318,120100,2997529084,1434,1434,1434,1433,2518
|
|
20240318,120000,2993920476,1434,1434,1434,1434,973
|
|
20240318,115900,2992525194,1434,1434,1434,1434,1346
|
|
20240318,115800,2990595030,1435,1433,1436,1432,12327
|
|
20240318,115700,2972912014,1433,1434,1434,1433,5111
|
|
20240318,115600,2965586561,1435,1434,1436,1434,13691
|
|
20240318,115500,2945945579,1434,1433,1434,1433,1922
|
|
20240318,115400,2943190066,1433,1433,1433,1433,2002
|
|
20240318,115300,2940321200,1433,1434,1434,1431,3906
|
|
20240318,115200,2934726229,1434,1434,1435,1434,4555
|
|
20240318,115100,2928190954,1434,1432,1434,1432,5978
|
|
20240318,115000,2919624116,1432,1431,1432,1431,581
|
|
20240318,114900,2918792575,1432,1433,1433,1432,166
|
|
20240318,114800,2918554759,1431,1433,1435,1431,7463
|
|
20240318,114700,2907859990,1433,1430,1433,1430,4187
|
|
20240318,114600,2901866550,1430,1430,1430,1430,62
|
|
20240318,114500,2901777890,1430,1430,1430,1427,1092
|
|
20240318,114400,2900219230,1428,1430,1430,1427,633
|
|
20240318,114300,2899315498,1430,1429,1430,1429,5827
|
|
20240318,114200,2890988711,1429,1429,1429,1428,6199
|
|
20240318,114100,2882134740,1431,1432,1432,1431,320
|
|
20240318,114000,2881676620,1432,1433,1433,1432,714
|
|
20240318,113900,2880654110,1432,1429,1432,1429,629
|
|
20240318,113800,2879754582,1429,1433,1433,1429,1101
|
|
20240318,113700,2878178373,1432,1433,1433,1432,1231
|
|
20240318,113600,2876415250,1434,1432,1434,1430,6646
|
|
20240318,113500,2866889603,1432,1433,1433,1432,2833
|
|
20240318,113400,2862832745,1433,1432,1433,1432,63
|
|
20240318,113300,2862742501,1433,1433,1433,1433,0
|
|
20240318,113200,2862742501,1433,1428,1433,1428,13189
|
|
20240318,113100,2843868240,1424,1425,1428,1424,6303
|
|
20240318,113000,2834875830,1424,1421,1424,1420,3114
|
|
20240318,112900,2830447674,1421,1421,1422,1419,2496
|
|
20240318,112800,2826902312,1421,1421,1421,1421,1607
|
|
20240318,112700,2824618765,1420,1420,1422,1420,1936
|
|
20240318,112600,2821868791,1420,1422,1423,1420,7060
|
|
20240318,112500,2811840777,1423,1425,1425,1423,1835
|
|
20240318,112400,2809228968,1425,1425,1425,1423,1700
|
|
20240318,112300,2806808956,1425,1424,1425,1424,1102
|
|
20240318,112200,2805239607,1423,1424,1424,1423,4230
|
|
20240318,112100,2799216193,1424,1424,1424,1424,1864
|
|
20240318,112000,2796561857,1425,1425,1425,1425,51
|
|
20240318,111900,2796489182,1425,1424,1425,1424,3126
|
|
20240318,111800,2792035674,1423,1423,1423,1423,289
|
|
20240318,111700,2791624427,1423,1423,1423,1423,510
|
|
20240318,111600,2790898697,1423,1423,1423,1421,192
|
|
20240318,111500,2790625543,1423,1423,1423,1423,2
|
|
20240318,111400,2790622697,1422,1421,1423,1420,8771
|
|
20240318,111300,2778156581,1421,1420,1421,1419,6258
|
|
20240318,111200,2769265012,1420,1421,1421,1417,6019
|
|
20240318,111100,2760725052,1421,1422,1422,1421,1715
|
|
20240318,111000,2758287119,1422,1422,1423,1422,851
|
|
20240318,110900,2757076863,1422,1422,1423,1422,329
|
|
20240318,110800,2756608925,1422,1422,1423,1422,723
|
|
20240318,110700,2755580260,1422,1427,1427,1422,102
|
|
20240318,110600,2755434906,1427,1427,1427,1421,1106
|
|
20240318,110500,2753858722,1427,1429,1429,1420,2201
|
|
20240318,110400,2750715295,1429,1418,1429,1418,8299
|
|
20240318,110300,2738925390,1416,1417,1417,1416,2251
|
|
20240318,110200,2735737004,1417,1417,1417,1416,1336
|
|
20240318,110100,2733845071,1417,1418,1418,1416,2165
|
|
20240318,110000,2730778097,1418,1419,1419,1418,2776
|
|
20240318,105900,2726841524,1419,1425,1425,1418,3912
|
|
20240318,105800,2721287411,1420,1426,1426,1420,3740
|
|
20240318,105700,2715974383,1425,1422,1425,1422,2003
|
|
20240318,105600,2713120573,1422,1423,1424,1420,6110
|
|
20240318,105500,2704441391,1422,1421,1427,1421,2319
|
|
20240318,105400,2701145931,1420,1425,1428,1419,16337
|
|
20240318,105300,2677938478,1429,1425,1432,1425,2322
|
|
20240318,105200,2674627358,1433,1422,1433,1422,8175
|
|
20240318,105100,2662958675,1421,1422,1424,1421,4650
|
|
20240318,105000,2656349304,1421,1423,1423,1420,16561
|
|
20240318,104900,2632815657,1423,1427,1427,1423,4467
|
|
20240318,104800,2626449866,1426,1428,1428,1426,21314
|
|
20240318,104700,2596052669,1425,1431,1431,1425,18409
|
|
20240318,104600,2569741888,1431,1435,1438,1431,25752
|
|
20240318,104500,2532846749,1439,1440,1440,1435,10847
|
|
20240318,104400,2517253134,1440,1439,1440,1439,3135
|
|
20240318,104300,2512739662,1440,1434,1441,1434,12333
|
|
20240318,104200,2495004105,1435,1436,1438,1434,6838
|
|
20240318,104100,2485186455,1437,1437,1438,1437,5380
|
|
20240318,104000,2477451781,1437,1437,1437,1435,10602
|
|
20240318,103900,2462226628,1437,1437,1437,1435,158
|
|
20240318,103800,2461999584,1436,1432,1436,1431,6964
|
|
20240318,103700,2452015581,1435,1440,1441,1433,9853
|
|
20240318,103600,2437858562,1440,1437,1441,1437,17164
|
|
20240318,103500,2413156891,1435,1437,1437,1435,5309
|
|
20240318,103400,2405535956,1437,1437,1438,1436,4060
|
|
20240318,103300,2399699686,1438,1437,1439,1435,13860
|
|
20240318,103200,2379784536,1438,1436,1438,1433,7137
|
|
20240318,103100,2369542051,1434,1438,1439,1431,8122
|
|
20240318,103000,2357874328,1437,1441,1442,1435,9471
|
|
20240318,102900,2344254611,1441,1449,1449,1438,28659
|
|
20240318,102800,2302919256,1449,1442,1450,1442,99857
|
|
20240318,102700,2158477630,1442,1434,1442,1430,59938
|
|
20240318,102600,2072244145,1430,1429,1433,1424,18793
|
|
20240318,102500,2045364006,1430,1419,1431,1418,31930
|
|
20240318,102400,1999850128,1419,1418,1419,1416,2052
|
|
20240318,102300,1996941383,1418,1416,1418,1415,6732
|
|
20240318,102200,1987407685,1416,1416,1417,1416,3492
|
|
20240318,102100,1982461035,1416,1418,1418,1416,361
|
|
20240318,102000,1981949498,1418,1412,1419,1412,17862
|
|
20240318,101900,1956685346,1413,1413,1414,1412,3998
|
|
20240318,101800,1951034991,1412,1411,1412,1411,2331
|
|
20240318,101700,1947744546,1411,1409,1411,1409,1049
|
|
20240318,101600,1946265202,1409,1408,1410,1408,4291
|
|
20240318,101500,1940223346,1408,1408,1409,1408,6108
|
|
20240318,101400,1931622763,1408,1409,1412,1406,13556
|
|
20240318,101300,1912524399,1408,1406,1409,1405,9910
|
|
20240318,101200,1898585849,1402,1399,1406,1399,8917
|
|
20240318,101100,1886094299,1399,1403,1406,1399,4702
|
|
20240318,101000,1879503934,1399,1400,1404,1394,8515
|
|
20240318,100900,1867586240,1400,1394,1400,1392,2743
|
|
20240318,100800,1863764877,1395,1398,1400,1395,10542
|
|
20240318,100700,1849037695,1399,1395,1402,1393,17065
|
|
20240318,100600,1825219524,1393,1396,1396,1387,25006
|
|
20240318,100500,1790443297,1396,1403,1405,1396,25218
|
|
20240318,100400,1755135434,1403,1406,1406,1403,11787
|
|
20240318,100300,1738575136,1406,1407,1407,1406,2070
|
|
20240318,100200,1735664396,1407,1411,1413,1406,16561
|
|
20240318,100100,1712341875,1413,1411,1413,1411,2167
|
|
20240318,100000,1709281406,1410,1412,1412,1408,18011
|
|
20240318,095900,1683890250,1413,1412,1417,1412,4436
|
|
20240318,095800,1677620177,1415,1412,1415,1410,16366
|
|
20240318,095700,1654527162,1411,1411,1412,1411,3735
|
|
20240318,095600,1649254674,1411,1416,1416,1411,10479
|
|
20240318,095500,1634452224,1414,1414,1414,1414,841
|
|
20240318,095400,1633263050,1413,1419,1419,1413,12173
|
|
20240318,095300,1616039757,1419,1422,1422,1415,2789
|
|
20240318,095200,1612089451,1423,1420,1423,1414,14200
|
|
20240318,095100,1591993404,1418,1419,1421,1418,8607
|
|
20240318,095000,1579784404,1419,1427,1428,1419,9527
|
|
20240318,094900,1566238198,1428,1428,1428,1425,8109
|
|
20240318,094800,1554664368,1425,1425,1428,1425,7454
|
|
20240318,094700,1544036299,1425,1429,1430,1421,28645
|
|
20240318,094600,1503212620,1429,1431,1432,1428,5656
|
|
20240318,094500,1495127261,1429,1429,1433,1426,13656
|
|
20240318,094400,1475592534,1429,1425,1430,1425,13063
|
|
20240318,094300,1456942409,1425,1425,1430,1423,17412
|
|
20240318,094200,1432084399,1422,1423,1425,1421,5558
|
|
20240318,094100,1424174531,1423,1429,1429,1421,6432
|
|
20240318,094000,1415014227,1429,1418,1430,1418,11938
|
|
20240318,093900,1398017625,1418,1418,1419,1416,12640
|
|
20240318,093800,1380098172,1418,1416,1420,1413,10955
|
|
20240318,093700,1364600831,1412,1432,1433,1412,34732
|
|
20240318,093600,1315236734,1431,1435,1436,1431,27324
|
|
20240318,093500,1276098261,1435,1433,1435,1431,11673
|
|
20240318,093400,1259373927,1431,1428,1433,1428,7179
|
|
20240318,093300,1249109448,1431,1430,1436,1428,17939
|
|
20240318,093200,1223455627,1433,1432,1438,1430,25494
|
|
20240318,093100,1186899691,1431,1438,1439,1431,37330
|
|
20240318,093000,1133357477,1438,1434,1438,1431,12142
|
|
20240318,092900,1115957075,1433,1440,1440,1433,43987
|
|
20240318,092800,1052789064,1440,1436,1442,1431,72492
|
|
20240318,092700,948613427,1436,1426,1437,1425,59755
|
|
20240318,092600,863102286,1425,1419,1426,1413,35189
|
|
20240318,092500,813121573,1419,1413,1420,1413,30419
|
|
20240318,092400,770012602,1413,1413,1413,1412,10050
|
|
20240318,092300,755817746,1413,1414,1415,1413,6605
|
|
20240318,092200,746483233,1413,1416,1418,1413,10458
|
|
20240318,092100,731662617,1416,1412,1417,1412,5909
|
|
20240318,092000,723308675,1412,1413,1419,1412,23193
|
|
20240318,091900,690479583,1413,1412,1416,1410,15108
|
|
20240318,091800,669145435,1417,1411,1417,1410,16119
|
|
20240318,091700,646346004,1411,1410,1411,1406,5533
|
|
20240318,091600,638552072,1411,1412,1414,1404,33825
|
|
20240318,091500,590934912,1416,1413,1416,1410,17455
|
|
20240318,091400,566277725,1413,1416,1419,1411,25212
|
|
20240318,091300,530583075,1415,1414,1416,1410,29172
|
|
20240318,091200,489398793,1414,1409,1414,1406,27920
|
|
20240318,091100,450012199,1406,1410,1410,1406,26952
|
|
20240318,091000,412033726,1410,1405,1412,1404,34353
|
|
20240318,090900,363603311,1404,1408,1412,1404,29873
|
|
20240318,090800,321516384,1407,1405,1412,1403,38466
|
|
20240318,090700,267364541,1405,1391,1408,1390,52222
|
|
20240318,090600,194259509,1391,1386,1395,1383,10154
|
|
20240318,090500,180143966,1383,1390,1393,1383,9499
|
|
20240318,090400,166967000,1387,1384,1389,1384,9019
|
|
20240318,090300,154458651,1387,1392,1393,1385,15318
|
|
20240318,090200,133179254,1393,1400,1400,1390,12228
|
|
20240318,090100,116135700,1400,1394,1404,1393,49114
|
|
20240318,090000,47404239,1395,1390,1395,1390,31154
|