616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191300,6338717018,1506,1506,1506,1506,62374
|
|
20240318,191200,6338717018,1506,1506,1506,1506,0
|
|
20240318,191100,6338717018,1506,1506,1506,1506,0
|
|
20240318,191000,6338717018,1506,1506,1506,1506,0
|
|
20240318,190900,6338717018,1506,1506,1506,1506,0
|
|
20240318,190800,6338717018,1506,1506,1506,1506,0
|
|
20240318,190700,6338717018,1506,1506,1506,1506,0
|
|
20240318,190600,6338717018,1506,1506,1506,1506,0
|
|
20240318,190500,6338717018,1506,1506,1506,1506,0
|
|
20240318,190400,6338717018,1506,1506,1506,1506,0
|
|
20240318,190300,6338717018,1506,1506,1506,1506,0
|
|
20240318,190200,6338717018,1506,1506,1506,1506,0
|
|
20240318,190100,6338717018,1506,1506,1506,1506,0
|
|
20240318,190000,6338717018,1506,1506,1506,1506,0
|
|
20240318,185900,6338717018,1506,1506,1506,1506,0
|
|
20240318,185800,6338717018,1506,1506,1506,1506,0
|
|
20240318,185700,6338717018,1506,1506,1506,1506,0
|
|
20240318,185600,6338717018,1506,1506,1506,1506,0
|
|
20240318,185500,6338717018,1506,1506,1506,1506,0
|
|
20240318,185400,6338717018,1506,1506,1506,1506,0
|
|
20240318,185300,6338717018,1506,1506,1506,1506,0
|
|
20240318,185200,6338717018,1506,1506,1506,1506,0
|
|
20240318,185100,6338717018,1506,1506,1506,1506,0
|
|
20240318,185000,6338717018,1506,1506,1506,1506,0
|
|
20240318,184900,6338717018,1506,1506,1506,1506,0
|
|
20240318,184800,6338717018,1506,1506,1506,1506,0
|
|
20240318,184700,6338717018,1506,1506,1506,1506,0
|
|
20240318,184600,6338717018,1506,1506,1506,1506,0
|
|
20240318,184500,6338717018,1506,1506,1506,1506,0
|
|
20240318,184400,6338717018,1506,1506,1506,1506,0
|
|
20240318,184300,6338717018,1506,1506,1506,1506,62374
|
|
20240318,184200,6338717018,1506,1506,1506,1506,0
|
|
20240318,184100,6338717018,1506,1506,1506,1506,0
|
|
20240318,184000,6338717018,1506,1506,1506,1506,0
|
|
20240318,183900,6338717018,1506,1506,1506,1506,0
|
|
20240318,183800,6338717018,1506,1506,1506,1506,0
|
|
20240318,183700,6338717018,1506,1506,1506,1506,0
|
|
20240318,183600,6338717018,1506,1506,1506,1506,0
|
|
20240318,183500,6338717018,1506,1506,1506,1506,0
|
|
20240318,183400,6338717018,1506,1506,1506,1506,0
|
|
20240318,183300,6338717018,1506,1506,1506,1506,0
|
|
20240318,183200,6338717018,1506,1506,1506,1506,0
|
|
20240318,183100,6338717018,1506,1506,1506,1506,0
|
|
20240318,183000,6338717018,1506,1506,1506,1506,0
|
|
20240318,182900,6338717018,1506,1506,1506,1506,0
|
|
20240318,182800,6338717018,1506,1506,1506,1506,0
|
|
20240318,182700,6338717018,1506,1506,1506,1506,0
|
|
20240318,182600,6338717018,1506,1506,1506,1506,0
|
|
20240318,182500,6338717018,1506,1506,1506,1506,0
|
|
20240318,182400,6338717018,1506,1506,1506,1506,0
|
|
20240318,182300,6338717018,1506,1506,1506,1506,0
|
|
20240318,182200,6338717018,1506,1506,1506,1506,0
|
|
20240318,182100,6338717018,1506,1506,1506,1506,0
|
|
20240318,182000,6338717018,1506,1506,1506,1506,0
|
|
20240318,181900,6338717018,1506,1506,1506,1506,0
|
|
20240318,181800,6338717018,1506,1506,1506,1506,0
|
|
20240318,181700,6338717018,1506,1506,1506,1506,0
|
|
20240318,181600,6338717018,1506,1506,1506,1506,0
|
|
20240318,181500,6338717018,1506,1506,1506,1506,0
|
|
20240318,181400,6338717018,1506,1506,1506,1506,0
|
|
20240318,181300,6338717018,1506,1506,1506,1506,62374
|
|
20240318,181200,6338717018,1506,1506,1506,1506,0
|
|
20240318,181100,6338717018,1506,1506,1506,1506,0
|
|
20240318,181000,6338717018,1506,1506,1506,1506,0
|
|
20240318,180900,6338717018,1506,1506,1506,1506,0
|
|
20240318,180800,6338717018,1506,1506,1506,1506,0
|
|
20240318,180700,6338717018,1506,1506,1506,1506,0
|
|
20240318,180600,6338717018,1506,1506,1506,1506,0
|
|
20240318,180500,6338717018,1506,1506,1506,1506,0
|
|
20240318,180400,6338717018,1506,1506,1506,1506,0
|
|
20240318,180300,6338717018,1506,1506,1506,1506,0
|
|
20240318,180200,6338717018,1506,1506,1506,1506,0
|
|
20240318,180100,6338717018,1506,1506,1506,1506,0
|
|
20240318,180000,6338717018,1506,1506,1506,1506,0
|
|
20240318,175900,6338717018,1506,1506,1506,1506,0
|
|
20240318,175800,6338717018,1506,1506,1506,1506,0
|
|
20240318,175700,6338717018,1506,1506,1506,1506,0
|
|
20240318,175600,6338717018,1506,1506,1506,1506,0
|
|
20240318,175500,6338717018,1506,1506,1506,1506,0
|
|
20240318,175400,6338717018,1506,1506,1506,1506,0
|
|
20240318,175300,6338717018,1506,1506,1506,1506,0
|
|
20240318,175200,6338717018,1506,1506,1506,1506,0
|
|
20240318,175100,6338717018,1506,1506,1506,1506,0
|
|
20240318,175000,6338717018,1506,1506,1506,1506,0
|
|
20240318,174900,6338717018,1506,1506,1506,1506,0
|
|
20240318,174800,6338717018,1506,1506,1506,1506,0
|
|
20240318,174700,6338717018,1506,1506,1506,1506,0
|
|
20240318,174600,6338717018,1506,1506,1506,1506,0
|
|
20240318,174500,6338717018,1506,1506,1506,1506,0
|
|
20240318,174400,6338717018,1506,1506,1506,1506,0
|
|
20240318,174300,6338717018,1506,1506,1506,1506,62374
|
|
20240318,174200,6338717018,1506,1506,1506,1506,0
|
|
20240318,174100,6338717018,1506,1506,1506,1506,0
|
|
20240318,174000,6338717018,1506,1506,1506,1506,0
|
|
20240318,173900,6338717018,1506,1506,1506,1506,0
|
|
20240318,173800,6338717018,1506,1506,1506,1506,0
|
|
20240318,173700,6338717018,1506,1506,1506,1506,0
|
|
20240318,173600,6338717018,1506,1506,1506,1506,0
|
|
20240318,173500,6338717018,1506,1506,1506,1506,0
|
|
20240318,173400,6338717018,1506,1506,1506,1506,0
|
|
20240318,173300,6338717018,1506,1506,1506,1506,0
|
|
20240318,173200,6338717018,1506,1506,1506,1506,0
|
|
20240318,173100,6338717018,1506,1506,1506,1506,0
|
|
20240318,173000,6338717018,1506,1506,1506,1506,0
|
|
20240318,172900,6338717018,1506,1506,1506,1506,0
|
|
20240318,172800,6338717018,1506,1506,1506,1506,0
|
|
20240318,172700,6338717018,1506,1506,1506,1506,0
|
|
20240318,172600,6338717018,1506,1506,1506,1506,0
|
|
20240318,172500,6338717018,1506,1506,1506,1506,0
|
|
20240318,172400,6338717018,1506,1506,1506,1506,0
|
|
20240318,172300,6338717018,1506,1506,1506,1506,0
|
|
20240318,172200,6338717018,1506,1506,1506,1506,0
|
|
20240318,172100,6338717018,1506,1506,1506,1506,0
|
|
20240318,172000,6338717018,1506,1506,1506,1506,0
|
|
20240318,171900,6338717018,1506,1506,1506,1506,0
|
|
20240318,171800,6338717018,1506,1506,1506,1506,0
|
|
20240318,171700,6338717018,1506,1506,1506,1506,0
|
|
20240318,171600,6338717018,1506,1506,1506,1506,0
|
|
20240318,171500,6338717018,1506,1506,1506,1506,0
|
|
20240318,171400,6338717018,1506,1506,1506,1506,0
|
|
20240318,171300,6338717018,1506,1506,1506,1506,62374
|
|
20240318,171200,6338717018,1506,1506,1506,1506,0
|
|
20240318,171100,6338717018,1506,1506,1506,1506,0
|
|
20240318,171000,6338717018,1506,1506,1506,1506,0
|
|
20240318,170900,6338717018,1506,1506,1506,1506,0
|
|
20240318,170800,6338717018,1506,1506,1506,1506,0
|
|
20240318,170700,6338717018,1506,1506,1506,1506,0
|
|
20240318,170600,6338717018,1506,1506,1506,1506,0
|
|
20240318,170500,6338717018,1506,1506,1506,1506,0
|
|
20240318,170400,6338717018,1506,1506,1506,1506,0
|
|
20240318,170300,6338717018,1506,1506,1506,1506,0
|
|
20240318,170200,6338717018,1506,1506,1506,1506,0
|
|
20240318,170100,6338717018,1506,1506,1506,1506,0
|
|
20240318,170000,6338717018,1506,1506,1506,1506,0
|
|
20240318,165900,6338717018,1506,1506,1506,1506,0
|
|
20240318,165800,6338717018,1506,1506,1506,1506,0
|
|
20240318,165700,6338717018,1506,1506,1506,1506,0
|
|
20240318,165600,6338717018,1506,1506,1506,1506,0
|
|
20240318,165500,6338717018,1506,1506,1506,1506,0
|
|
20240318,165400,6338717018,1506,1506,1506,1506,0
|
|
20240318,165300,6338717018,1506,1506,1506,1506,0
|
|
20240318,165200,6338717018,1506,1506,1506,1506,0
|
|
20240318,165100,6338717018,1506,1506,1506,1506,0
|
|
20240318,165000,6338717018,1506,1506,1506,1506,0
|
|
20240318,164900,6338717018,1506,1506,1506,1506,0
|
|
20240318,164800,6338717018,1506,1506,1506,1506,0
|
|
20240318,164700,6338717018,1506,1506,1506,1506,0
|
|
20240318,164600,6338717018,1506,1506,1506,1506,0
|
|
20240318,164500,6338717018,1506,1506,1506,1506,0
|
|
20240318,164400,6338717018,1506,1506,1506,1506,0
|
|
20240318,164300,6338717018,1506,1506,1506,1506,62374
|
|
20240318,164200,6338717018,1506,1506,1506,1506,0
|
|
20240318,164100,6338717018,1506,1506,1506,1506,0
|
|
20240318,164000,6338717018,1506,1506,1506,1506,0
|
|
20240318,163900,6338717018,1506,1506,1506,1506,0
|
|
20240318,163800,6338717018,1506,1506,1506,1506,0
|
|
20240318,163700,6338717018,1506,1506,1506,1506,0
|
|
20240318,163600,6338717018,1506,1506,1506,1506,0
|
|
20240318,163500,6338717018,1506,1506,1506,1506,0
|
|
20240318,163400,6338717018,1506,1506,1506,1506,0
|
|
20240318,163300,6338717018,1506,1506,1506,1506,0
|
|
20240318,163200,6338717018,1506,1506,1506,1506,0
|
|
20240318,163100,6338717018,1506,1506,1506,1506,0
|
|
20240318,163000,6338717018,1506,1506,1506,1506,0
|
|
20240318,162900,6338717018,1506,1506,1506,1506,0
|
|
20240318,162800,6338717018,1506,1506,1506,1506,0
|
|
20240318,162700,6338717018,1506,1506,1506,1506,0
|
|
20240318,162600,6338717018,1506,1506,1506,1506,0
|
|
20240318,162500,6338717018,1506,1506,1506,1506,0
|
|
20240318,162400,6338717018,1506,1506,1506,1506,0
|
|
20240318,162300,6338717018,1506,1506,1506,1506,0
|
|
20240318,162200,6338717018,1506,1506,1506,1506,0
|
|
20240318,162100,6338717018,1506,1506,1506,1506,0
|
|
20240318,162000,6338717018,1506,1506,1506,1506,0
|
|
20240318,161900,6338717018,1506,1506,1506,1506,0
|
|
20240318,161800,6338717018,1506,1506,1506,1506,0
|
|
20240318,161700,6338717018,1506,1506,1506,1506,0
|
|
20240318,161600,6338717018,1506,1506,1506,1506,0
|
|
20240318,161500,6338717018,1506,1506,1506,1506,0
|
|
20240318,161400,6338717018,1506,1506,1506,1506,0
|
|
20240318,161300,6338717018,1506,1506,1506,1506,62374
|
|
20240318,161200,6338717018,1506,1506,1506,1506,0
|
|
20240318,161100,6338717018,1506,1506,1506,1506,0
|
|
20240318,161000,6338717018,1506,1506,1506,1506,0
|
|
20240318,160900,6338717018,1506,1506,1506,1506,0
|
|
20240318,160800,6338717018,1506,1506,1506,1506,0
|
|
20240318,160700,6338717018,1506,1506,1506,1506,0
|
|
20240318,160600,6338717018,1506,1506,1506,1506,0
|
|
20240318,160500,6338717018,1506,1506,1506,1506,0
|
|
20240318,160400,6338717018,1506,1506,1506,1506,0
|
|
20240318,160300,6338717018,1506,1506,1506,1506,0
|
|
20240318,160200,6338717018,1506,1506,1506,1506,0
|
|
20240318,160100,6338717018,1506,1506,1506,1506,0
|
|
20240318,160000,6338717018,1506,1506,1506,1506,0
|
|
20240318,155900,6338717018,1506,1506,1506,1506,0
|
|
20240318,155800,6338717018,1506,1506,1506,1506,0
|
|
20240318,155700,6338717018,1506,1506,1506,1506,0
|
|
20240318,155600,6338717018,1506,1506,1506,1506,0
|
|
20240318,155500,6338717018,1506,1506,1506,1506,0
|
|
20240318,155400,6338717018,1506,1506,1506,1506,0
|
|
20240318,155300,6338717018,1506,1506,1506,1506,0
|
|
20240318,155200,6338717018,1506,1506,1506,1506,0
|
|
20240318,155100,6338717018,1506,1506,1506,1506,0
|
|
20240318,155000,6338717018,1506,1506,1506,1506,0
|
|
20240318,154900,6338717018,1506,1506,1506,1506,0
|
|
20240318,154800,6338717018,1506,1506,1506,1506,0
|
|
20240318,154700,6338717018,1506,1506,1506,1506,0
|
|
20240318,154600,6338717018,1506,1506,1506,1506,0
|
|
20240318,154500,6338717018,1506,1506,1506,1506,0
|
|
20240318,154400,6338717018,1506,1506,1506,1506,0
|
|
20240318,154300,6338717018,1506,1506,1506,1506,62374
|
|
20240318,154200,6338717018,1506,1506,1506,1506,0
|
|
20240318,154100,6338717018,1506,1506,1506,1506,0
|
|
20240318,154000,6338717018,1506,1506,1506,1506,0
|
|
20240318,153900,6338717018,1506,1506,1506,1506,0
|
|
20240318,153800,6338717018,1506,1506,1506,1506,0
|
|
20240318,153700,6338717018,1506,1506,1506,1506,0
|
|
20240318,153600,6338717018,1506,1506,1506,1506,0
|
|
20240318,153500,6338717018,1506,1506,1506,1506,0
|
|
20240318,153400,6338717018,1506,1506,1506,1506,0
|
|
20240318,153300,6338717018,1506,1506,1506,1506,0
|
|
20240318,153200,6338717018,1506,1506,1506,1506,0
|
|
20240318,153100,6338717018,1506,1506,1506,1506,0
|
|
20240318,153000,6338717018,1506,1506,1506,1506,62374
|
|
20240318,152900,6244781774,1511,1511,1511,1511,0
|
|
20240318,152800,6244781774,1511,1511,1511,1511,0
|
|
20240318,152700,6244781774,1511,1511,1511,1511,0
|
|
20240318,152600,6244781774,1511,1511,1511,1511,0
|
|
20240318,152500,6244781774,1511,1511,1511,1511,0
|
|
20240318,152400,6244781774,1511,1511,1511,1511,0
|
|
20240318,152300,6244781774,1511,1511,1511,1511,0
|
|
20240318,152200,6244781774,1511,1511,1511,1511,0
|
|
20240318,152100,6244781774,1511,1511,1511,1511,0
|
|
20240318,152000,6244781774,1511,1511,1511,1511,0
|
|
20240318,151900,6244781774,1511,1507,1511,1497,137742
|
|
20240318,151800,6037299952,1507,1507,1507,1506,22153
|
|
20240318,151700,6003929054,1507,1507,1507,1506,3794
|
|
20240318,151600,5998212943,1507,1508,1509,1506,13660
|
|
20240318,151500,5977620311,1507,1508,1508,1507,6379
|
|
20240318,151400,5968004106,1507,1507,1507,1506,9824
|
|
20240318,151300,5953199339,1506,1506,1507,1506,2275
|
|
20240318,151200,5949771829,1507,1506,1507,1505,10861
|
|
20240318,151100,5933419375,1506,1506,1507,1505,10261
|
|
20240318,151000,5917966130,1507,1507,1507,1506,8647
|
|
20240318,150900,5904942468,1506,1507,1507,1505,15580
|
|
20240318,150800,5881476550,1507,1508,1508,1506,18538
|
|
20240318,150700,5853548749,1508,1508,1508,1507,3082
|
|
20240318,150600,5848903804,1507,1509,1509,1507,6283
|
|
20240318,150500,5839434836,1508,1510,1510,1508,3285
|
|
20240318,150400,5834478636,1511,1510,1511,1507,30666
|
|
20240318,150300,5788212420,1511,1512,1512,1511,5528
|
|
20240318,150200,5779858949,1512,1512,1512,1511,2469
|
|
20240318,150100,5776125975,1512,1512,1512,1511,4356
|
|
20240318,150000,5769539705,1511,1511,1511,1511,6038
|
|
20240318,145900,5760416287,1511,1512,1512,1511,2782
|
|
20240318,145800,5756210335,1511,1510,1511,1510,5940
|
|
20240318,145700,5747236156,1510,1511,1511,1510,1764
|
|
20240318,145600,5744572012,1511,1510,1511,1510,1919
|
|
20240318,145500,5741673148,1510,1510,1511,1510,7303
|
|
20240318,145400,5730644991,1511,1510,1511,1510,1367
|
|
20240318,145300,5728579554,1510,1510,1510,1510,900
|
|
20240318,145200,5727220554,1510,1510,1510,1509,1595
|
|
20240318,145100,5724812707,1509,1509,1509,1509,315
|
|
20240318,145000,5724337372,1509,1510,1510,1509,23709
|
|
20240318,144900,5688555595,1510,1509,1510,1509,7258
|
|
20240318,144800,5677596892,1509,1510,1510,1509,306
|
|
20240318,144700,5677134833,1509,1509,1509,1508,1053
|
|
20240318,144600,5675545908,1508,1509,1509,1508,2298
|
|
20240318,144500,5672080261,1509,1508,1509,1508,2213
|
|
20240318,144400,5668742804,1509,1509,1509,1509,3810
|
|
20240318,144300,5662993514,1510,1510,1510,1510,767
|
|
20240318,144200,5661835344,1510,1509,1510,1509,1321
|
|
20240318,144100,5659841940,1509,1509,1510,1508,3740
|
|
20240318,144000,5654197158,1510,1510,1510,1510,1925
|
|
20240318,143900,5651290408,1509,1509,1509,1509,3895
|
|
20240318,143800,5645412853,1509,1507,1509,1507,572
|
|
20240318,143700,5644550803,1507,1506,1507,1506,3619
|
|
20240318,143600,5639100577,1508,1508,1508,1507,4705
|
|
20240318,143500,5632008876,1508,1508,1509,1508,5949
|
|
20240318,143400,5623037311,1509,1510,1510,1508,651
|
|
20240318,143300,5622054803,1509,1509,1510,1508,1710
|
|
20240318,143200,5619474386,1508,1510,1510,1508,1188
|
|
20240318,143100,5617682019,1510,1510,1512,1508,9682
|
|
20240318,143000,5603073647,1511,1511,1511,1509,2828
|
|
20240318,142900,5598803802,1510,1511,1511,1510,10133
|
|
20240318,142800,5583493340,1511,1511,1511,1511,809
|
|
20240318,142700,5582270941,1511,1512,1512,1511,1326
|
|
20240318,142600,5580267348,1512,1512,1512,1511,386
|
|
20240318,142500,5579683828,1512,1511,1512,1511,164
|
|
20240318,142400,5579435888,1511,1511,1511,1511,1201
|
|
20240318,142300,5577621177,1512,1510,1512,1510,250
|
|
20240318,142200,5577243381,1510,1511,1511,1509,5340
|
|
20240318,142100,5569179341,1512,1511,1512,1511,198
|
|
20240318,142000,5568880160,1511,1511,1512,1511,1217
|
|
20240318,141900,5567041206,1512,1511,1512,1510,2954
|
|
20240318,141800,5562580227,1511,1511,1511,1511,1635
|
|
20240318,141700,5560109742,1510,1510,1510,1510,885
|
|
20240318,141600,5558773392,1510,1509,1510,1509,10384
|
|
20240318,141500,5543095457,1509,1509,1510,1509,7817
|
|
20240318,141400,5531293264,1509,1512,1512,1508,2509
|
|
20240318,141300,5527507752,1510,1513,1513,1510,13266
|
|
20240318,141200,5507467761,1513,1511,1513,1511,2855
|
|
20240318,141100,5503149210,1511,1511,1511,1511,1100
|
|
20240318,141000,5501487110,1511,1510,1511,1510,2909
|
|
20240318,140900,5497091826,1511,1509,1511,1509,234
|
|
20240318,140800,5496738636,1510,1511,1513,1508,1506
|
|
20240318,140700,5494466686,1511,1507,1511,1506,3735
|
|
20240318,140600,5488832061,1507,1510,1511,1507,3346
|
|
20240318,140500,5483779633,1500,1511,1514,1499,159802
|
|
20240318,140400,5243812335,1511,1511,1511,1510,370
|
|
20240318,140300,5243253621,1511,1511,1511,1510,514
|
|
20240318,140200,5242477468,1511,1511,1512,1510,5124
|
|
20240318,140100,5234735001,1509,1508,1509,1508,5330
|
|
20240318,140000,5226692237,1508,1508,1508,1508,1166
|
|
20240318,135900,5224933909,1508,1508,1508,1507,1939
|
|
20240318,135800,5222009907,1508,1509,1509,1508,4402
|
|
20240318,135700,5215369718,1509,1511,1511,1509,2953
|
|
20240318,135600,5210911354,1511,1508,1512,1508,4433
|
|
20240318,135500,5204217713,1508,1512,1515,1508,32245
|
|
20240318,135400,5155524680,1515,1515,1515,1512,661
|
|
20240318,135300,5154525203,1515,1515,1515,1513,1322
|
|
20240318,135200,5152523047,1517,1516,1517,1516,4728
|
|
20240318,135100,5145354362,1513,1514,1516,1513,3840
|
|
20240318,135000,5139541769,1514,1514,1514,1514,4444
|
|
20240318,134900,5132813553,1514,1514,1514,1513,2319
|
|
20240318,134800,5129303493,1514,1516,1516,1514,8688
|
|
20240318,134700,5116142793,1517,1518,1518,1517,1525
|
|
20240318,134600,5113829255,1518,1517,1518,1517,342
|
|
20240318,134500,5113310434,1517,1518,1518,1517,6099
|
|
20240318,134400,5104052653,1519,1518,1519,1518,7173
|
|
20240318,134300,5093161876,1517,1517,1517,1517,9
|
|
20240318,134200,5093148223,1518,1518,1518,1517,3904
|
|
20240318,134100,5087221952,1517,1517,1518,1517,2965
|
|
20240318,134000,5082723239,1516,1515,1517,1515,1093
|
|
20240318,133900,5081066031,1515,1516,1516,1515,3397
|
|
20240318,133800,5075916245,1516,1516,1516,1515,3135
|
|
20240318,133700,5071164681,1516,1517,1517,1512,29989
|
|
20240318,133600,5025734518,1517,1516,1517,1516,5604
|
|
20240318,133500,5017233260,1516,1516,1516,1515,6730
|
|
20240318,133400,5007031469,1516,1515,1516,1515,2012
|
|
20240318,133300,5003983286,1515,1515,1515,1515,6552
|
|
20240318,133200,4994057006,1515,1515,1515,1515,5045
|
|
20240318,133100,4986413831,1515,1514,1515,1514,4061
|
|
20240318,133000,4980261419,1513,1514,1514,1513,2520
|
|
20240318,132900,4976446434,1514,1513,1514,1513,1421
|
|
20240318,132800,4974295191,1513,1514,1514,1513,959
|
|
20240318,132700,4972844223,1513,1514,1514,1512,3228
|
|
20240318,132600,4967960768,1514,1514,1514,1513,5430
|
|
20240318,132500,4959745120,1514,1516,1516,1514,10462
|
|
20240318,132400,4943898819,1515,1516,1516,1515,1585
|
|
20240318,132300,4941497444,1516,1514,1516,1514,1563
|
|
20240318,132200,4939129654,1515,1514,1515,1514,232
|
|
20240318,132100,4938778375,1515,1513,1515,1513,7005
|
|
20240318,132000,4928171629,1513,1513,1513,1513,2071
|
|
20240318,131900,4925038206,1513,1513,1513,1513,579
|
|
20240318,131800,4924162179,1513,1513,1513,1512,662
|
|
20240318,131700,4923161102,1513,1514,1514,1513,4208
|
|
20240318,131600,4916794184,1514,1513,1514,1513,2378
|
|
20240318,131500,4913195165,1513,1514,1514,1513,1879
|
|
20240318,131400,4910352187,1514,1514,1514,1513,5067
|
|
20240318,131300,4902680750,1513,1511,1513,1511,2722
|
|
20240318,131200,4898565320,1511,1511,1511,1511,341
|
|
20240318,131100,4898050069,1511,1510,1511,1510,1013
|
|
20240318,131000,4896520426,1511,1510,1511,1510,1041
|
|
20240318,130900,4894947496,1511,1510,1511,1509,754
|
|
20240318,130800,4893808951,1510,1512,1512,1510,9550
|
|
20240318,130700,4879385890,1513,1513,1513,1512,7191
|
|
20240318,130600,4868511474,1513,1515,1515,1513,2312
|
|
20240318,130500,4865013415,1515,1514,1515,1514,2642
|
|
20240318,130400,4861013381,1514,1514,1514,1514,1
|
|
20240318,130300,4861011867,1514,1515,1515,1513,1649
|
|
20240318,130200,4858514903,1512,1513,1513,1512,4100
|
|
20240318,130100,4852314355,1513,1513,1513,1513,919
|
|
20240318,130000,4850923908,1513,1513,1513,1513,881
|
|
20240318,125900,4849590955,1513,1515,1515,1513,600
|
|
20240318,125800,4848682925,1515,1514,1515,1514,1190
|
|
20240318,125700,4846881165,1514,1514,1514,1514,2681
|
|
20240318,125600,4842822131,1517,1517,1517,1517,230
|
|
20240318,125500,4842473221,1517,1517,1517,1517,50
|
|
20240318,125400,4842397371,1514,1517,1517,1514,1072
|
|
20240318,125300,4840773335,1513,1517,1517,1513,93
|
|
20240318,125200,4840632594,1515,1518,1518,1515,954
|
|
20240318,125100,4839187212,1518,1515,1518,1513,2943
|
|
20240318,125000,4834732563,1515,1513,1520,1512,7311
|
|
20240318,124900,4823639389,1513,1517,1517,1513,2935
|
|
20240318,124800,4819197846,1517,1517,1517,1517,708
|
|
20240318,124700,4818123810,1519,1513,1519,1512,10915
|
|
20240318,124600,4801594465,1512,1517,1517,1512,6167
|
|
20240318,124500,4792261082,1517,1517,1517,1514,4592
|
|
20240318,124400,4785299661,1517,1516,1520,1516,2751
|
|
20240318,124300,4781125359,1520,1515,1520,1515,1083
|
|
20240318,124200,4779479453,1516,1518,1520,1515,30128
|
|
20240318,124100,4733705270,1519,1517,1519,1517,5922
|
|
20240318,124000,4724717516,1519,1516,1519,1516,37
|
|
20240318,123900,4724661421,1517,1518,1518,1517,5847
|
|
20240318,123800,4715788750,1518,1520,1520,1518,19370
|
|
20240318,123700,4686359780,1520,1517,1520,1517,14147
|
|
20240318,123600,4664879542,1516,1513,1516,1513,4439
|
|
20240318,123500,4658154373,1513,1513,1513,1513,2118
|
|
20240318,123400,4654949839,1513,1513,1513,1512,2024
|
|
20240318,123300,4651887572,1513,1513,1513,1513,1107
|
|
20240318,123200,4650212681,1513,1516,1516,1513,2667
|
|
20240318,123100,4646174383,1515,1516,1516,1515,6468
|
|
20240318,123000,4636373419,1516,1514,1516,1514,7708
|
|
20240318,122900,4624700871,1514,1514,1514,1513,1381
|
|
20240318,122800,4622610137,1514,1515,1517,1514,5269
|
|
20240318,122700,4614626330,1515,1515,1515,1513,3978
|
|
20240318,122600,4608603844,1514,1514,1515,1514,13750
|
|
20240318,122500,4587778026,1514,1511,1514,1511,6288
|
|
20240318,122400,4578268459,1511,1511,1511,1511,1018
|
|
20240318,122300,4576730261,1511,1511,1511,1511,1616
|
|
20240318,122200,4574288485,1510,1510,1510,1510,3072
|
|
20240318,122100,4569649765,1510,1510,1510,1510,930
|
|
20240318,122000,4568245465,1510,1510,1510,1510,3253
|
|
20240318,121900,4563333435,1512,1510,1512,1510,168
|
|
20240318,121800,4563079753,1510,1510,1510,1509,5060
|
|
20240318,121700,4555439155,1509,1509,1509,1509,2210
|
|
20240318,121600,4552104265,1509,1509,1509,1508,668
|
|
20240318,121500,4551096578,1509,1509,1509,1509,1138
|
|
20240318,121400,4549379336,1509,1509,1509,1509,2522
|
|
20240318,121300,4545573638,1509,1509,1509,1508,6000
|
|
20240318,121200,4536522417,1509,1510,1510,1509,676
|
|
20240318,121100,4535501757,1509,1510,1510,1509,4549
|
|
20240318,121000,4528636808,1509,1510,1510,1509,7664
|
|
20240318,120900,4517066518,1509,1512,1512,1509,8715
|
|
20240318,120800,4503900229,1512,1511,1512,1511,1521
|
|
20240318,120700,4501601973,1511,1510,1512,1510,1269
|
|
20240318,120600,4499685505,1510,1509,1510,1509,1854
|
|
20240318,120500,4496886765,1509,1509,1510,1509,914
|
|
20240318,120400,4495506939,1509,1509,1509,1509,4033
|
|
20240318,120300,4489421142,1508,1507,1508,1507,2604
|
|
20240318,120200,4485494317,1507,1507,1508,1507,4595
|
|
20240318,120100,4478566269,1508,1508,1509,1507,4724
|
|
20240318,120000,4471442961,1508,1509,1509,1508,317
|
|
20240318,115900,4470964708,1509,1509,1509,1508,1873
|
|
20240318,115800,4468139591,1508,1508,1508,1508,724
|
|
20240318,115700,4467047799,1507,1509,1509,1507,7683
|
|
20240318,115600,4455465572,1509,1509,1509,1508,2955
|
|
20240318,115500,4451007477,1509,1513,1513,1509,1931
|
|
20240318,115400,4448091865,1508,1508,1508,1508,0
|
|
20240318,115300,4448091865,1508,1509,1510,1508,6517
|
|
20240318,115200,4438260120,1510,1509,1513,1509,2679
|
|
20240318,115100,4434211873,1510,1509,1510,1509,1105
|
|
20240318,115000,4432543423,1509,1508,1509,1508,417
|
|
20240318,114900,4431914485,1509,1510,1510,1509,1655
|
|
20240318,114800,4429417084,1510,1510,1510,1509,573
|
|
20240318,114700,4428551954,1510,1510,1510,1510,552
|
|
20240318,114600,4427718434,1505,1505,1505,1504,14421
|
|
20240318,114500,4406015488,1504,1505,1505,1504,1944
|
|
20240318,114400,4403090238,1500,1504,1504,1500,15706
|
|
20240318,114300,4379513403,1505,1505,1505,1504,873
|
|
20240318,114200,4378200288,1505,1505,1505,1502,5678
|
|
20240318,114100,4369663691,1505,1505,1506,1501,27071
|
|
20240318,114000,4328943863,1505,1505,1510,1505,2285
|
|
20240318,113900,4325504337,1505,1511,1511,1505,5829
|
|
20240318,113800,4316715747,1511,1513,1513,1510,1049
|
|
20240318,113700,4315130641,1512,1509,1514,1509,3723
|
|
20240318,113600,4309500098,1509,1509,1509,1509,13469
|
|
20240318,113500,4289175377,1509,1513,1516,1481,87792
|
|
20240318,113400,4157868564,1513,1516,1516,1513,5292
|
|
20240318,113300,4149854426,1516,1515,1516,1515,1731
|
|
20240318,113200,4147231466,1516,1516,1516,1515,2130
|
|
20240318,113100,4144003416,1515,1515,1515,1514,2283
|
|
20240318,113000,4140546676,1515,1516,1516,1514,7327
|
|
20240318,112900,4129441923,1516,1521,1521,1516,13261
|
|
20240318,112800,4109316895,1519,1520,1521,1519,2504
|
|
20240318,112700,4105511330,1520,1521,1521,1520,2591
|
|
20240318,112600,4101572915,1520,1522,1522,1519,3608
|
|
20240318,112500,4096090350,1523,1524,1524,1522,2386
|
|
20240318,112400,4092456035,1523,1523,1524,1523,17157
|
|
20240318,112300,4066315103,1522,1518,1522,1518,37921
|
|
20240318,112200,4008676861,1518,1519,1520,1517,13457
|
|
20240318,112100,3988247864,1519,1519,1520,1519,7630
|
|
20240318,112000,3976655287,1518,1520,1520,1518,3115
|
|
20240318,111900,3971923721,1520,1520,1521,1519,9465
|
|
20240318,111800,3957537663,1519,1520,1520,1519,5464
|
|
20240318,111700,3949236654,1519,1518,1520,1518,4372
|
|
20240318,111600,3942596322,1520,1519,1520,1518,19232
|
|
20240318,111500,3913381996,1519,1516,1519,1516,4911
|
|
20240318,111400,3905927486,1516,1517,1519,1516,8917
|
|
20240318,111300,3892393712,1517,1517,1518,1516,3740
|
|
20240318,111200,3886719774,1516,1515,1516,1515,5860
|
|
20240318,111100,3877840974,1515,1514,1515,1514,3113
|
|
20240318,111000,3873127751,1514,1514,1515,1513,2239
|
|
20240318,110900,3869737534,1514,1515,1515,1514,1748
|
|
20240318,110800,3867090570,1515,1513,1515,1513,7800
|
|
20240318,110700,3855277640,1513,1515,1515,1513,1752
|
|
20240318,110600,3852626320,1515,1514,1516,1513,4014
|
|
20240318,110500,3846546606,1514,1520,1520,1514,11671
|
|
20240318,110400,3828844596,1520,1520,1520,1519,6870
|
|
20240318,110300,3818405640,1519,1519,1520,1519,12513
|
|
20240318,110200,3799391907,1519,1516,1519,1516,19586
|
|
20240318,110100,3769662227,1517,1515,1517,1514,6203
|
|
20240318,110000,3760259536,1515,1513,1515,1513,1796
|
|
20240318,105900,3757540913,1514,1510,1514,1510,5716
|
|
20240318,105800,3748901807,1509,1510,1512,1509,3777
|
|
20240318,105700,3743198576,1510,1509,1511,1509,11116
|
|
20240318,105600,3726409050,1509,1509,1510,1508,1471
|
|
20240318,105500,3724189335,1509,1508,1509,1506,6823
|
|
20240318,105400,3713896241,1506,1505,1506,1503,2552
|
|
20240318,105300,3710059214,1505,1505,1505,1504,1271
|
|
20240318,105200,3708146560,1504,1504,1505,1504,4471
|
|
20240318,105100,3701420416,1504,1500,1504,1500,12158
|
|
20240318,105000,3683157790,1501,1500,1504,1499,1506
|
|
20240318,104900,3680897843,1501,1501,1501,1501,3025
|
|
20240318,104800,3676357318,1501,1501,1504,1500,4042
|
|
20240318,104700,3670289753,1504,1501,1504,1500,2007
|
|
20240318,104600,3667277133,1501,1500,1501,1499,8899
|
|
20240318,104500,3653926761,1500,1500,1500,1496,5380
|
|
20240318,104400,3645863446,1500,1505,1505,1493,14427
|
|
20240318,104300,3624242752,1505,1505,1506,1505,20282
|
|
20240318,104200,3593717155,1505,1492,1505,1490,27541
|
|
20240318,104100,3552551539,1492,1508,1508,1490,61055
|
|
20240318,104000,3460958287,1506,1506,1510,1505,12249
|
|
20240318,103900,3442513312,1505,1512,1512,1504,67501
|
|
20240318,103800,3340696170,1513,1515,1515,1513,2515
|
|
20240318,103700,3336888585,1515,1512,1515,1512,7191
|
|
20240318,103600,3326002312,1512,1513,1513,1511,2415
|
|
20240318,103500,3322350512,1513,1513,1513,1512,4615
|
|
20240318,103400,3315372212,1512,1512,1513,1512,5308
|
|
20240318,103300,3307344960,1513,1515,1515,1513,867
|
|
20240318,103200,3306033153,1513,1514,1514,1512,2148
|
|
20240318,103100,3302783133,1514,1513,1515,1512,7717
|
|
20240318,103000,3291105433,1514,1515,1515,1513,1794
|
|
20240318,102900,3288389944,1514,1515,1515,1513,5431
|
|
20240318,102800,3280165573,1515,1515,1515,1512,12880
|
|
20240318,102700,3260675878,1515,1511,1515,1511,10816
|
|
20240318,102600,3244325726,1513,1515,1515,1512,5615
|
|
20240318,102500,3235831996,1515,1514,1516,1514,9289
|
|
20240318,102400,3221758265,1514,1515,1515,1514,4181
|
|
20240318,102300,3215427106,1515,1513,1515,1512,15439
|
|
20240318,102200,3192053910,1513,1513,1513,1513,1823
|
|
20240318,102100,3189295711,1513,1513,1514,1511,12109
|
|
20240318,102000,3170987665,1513,1514,1514,1512,3127
|
|
20240318,101900,3166258259,1514,1514,1515,1514,5173
|
|
20240318,101800,3158426336,1514,1515,1515,1514,6928
|
|
20240318,101700,3147935718,1515,1515,1516,1515,1223
|
|
20240318,101600,3146082822,1515,1513,1515,1513,4014
|
|
20240318,101500,3140004864,1512,1511,1514,1511,832
|
|
20240318,101400,3138746501,1511,1517,1517,1511,23459
|
|
20240318,101300,3103236743,1517,1519,1519,1517,1715
|
|
20240318,101200,3100633513,1518,1516,1518,1516,5314
|
|
20240318,101100,3092571540,1516,1517,1517,1516,9925
|
|
20240318,101000,3077522854,1517,1518,1518,1517,7393
|
|
20240318,100900,3066302831,1518,1519,1519,1518,1606
|
|
20240318,100800,3063863318,1519,1517,1519,1517,5600
|
|
20240318,100700,3055362617,1517,1520,1520,1517,2204
|
|
20240318,100600,3052017140,1520,1515,1520,1515,15356
|
|
20240318,100500,3028688533,1515,1514,1517,1514,4815
|
|
20240318,100400,3021395476,1514,1516,1516,1514,9275
|
|
20240318,100300,3007342116,1516,1516,1517,1516,4199
|
|
20240318,100200,3000976393,1516,1518,1518,1515,573
|
|
20240318,100100,3000107964,1518,1513,1518,1512,6597
|
|
20240318,100000,2990123629,1513,1518,1518,1512,38720
|
|
20240318,095900,2931479901,1518,1518,1519,1517,8488
|
|
20240318,095800,2918597341,1519,1519,1519,1517,3752
|
|
20240318,095700,2912898253,1519,1519,1519,1517,1825
|
|
20240318,095600,2910128613,1519,1517,1519,1516,8430
|
|
20240318,095500,2897345769,1517,1517,1518,1517,10769
|
|
20240318,095400,2881007166,1516,1519,1519,1516,5788
|
|
20240318,095300,2872231144,1519,1519,1519,1519,267
|
|
20240318,095200,2871825571,1519,1515,1519,1515,4358
|
|
20240318,095100,2865214582,1515,1518,1520,1515,15762
|
|
20240318,095000,2841306007,1517,1516,1517,1512,6210
|
|
20240318,094900,2831895988,1516,1520,1520,1511,12926
|
|
20240318,094800,2812327269,1520,1521,1521,1515,3473
|
|
20240318,094700,2807045059,1521,1522,1522,1512,21913
|
|
20240318,094600,2773781971,1519,1520,1523,1518,21726
|
|
20240318,094500,2740778558,1522,1522,1524,1520,48542
|
|
20240318,094400,2666926700,1522,1525,1529,1522,39075
|
|
20240318,094300,2607314372,1528,1522,1529,1519,37442
|
|
20240318,094200,2550198599,1525,1513,1525,1513,26300
|
|
20240318,094100,2510224832,1513,1513,1518,1511,9117
|
|
20240318,094000,2496422988,1512,1513,1513,1508,28922
|
|
20240318,093900,2452748730,1513,1506,1513,1504,24463
|
|
20240318,093800,2415896752,1507,1509,1509,1507,12616
|
|
20240318,093700,2396872655,1509,1515,1516,1509,52697
|
|
20240318,093600,2317258854,1516,1517,1519,1515,29728
|
|
20240318,093500,2272180366,1521,1521,1524,1516,49441
|
|
20240318,093400,2197093923,1521,1525,1526,1520,20674
|
|
20240318,093300,2165653546,1524,1521,1529,1519,36914
|
|
20240318,093200,2109426975,1520,1527,1530,1519,82887
|
|
20240318,093100,1983063208,1527,1522,1529,1522,45286
|
|
20240318,093000,1913920903,1523,1524,1525,1519,10163
|
|
20240318,092900,1898443375,1525,1516,1525,1516,45360
|
|
20240318,092800,1829472060,1517,1518,1518,1515,20027
|
|
20240318,092700,1799086903,1518,1518,1519,1515,13650
|
|
20240318,092600,1778375523,1518,1516,1518,1515,10915
|
|
20240318,092500,1761815625,1517,1518,1522,1516,22352
|
|
20240318,092400,1727886513,1522,1516,1522,1515,30111
|
|
20240318,092300,1682199299,1515,1507,1515,1505,89030
|
|
20240318,092200,1547737253,1507,1506,1507,1504,9091
|
|
20240318,092100,1534046312,1503,1503,1507,1503,11437
|
|
20240318,092000,1516835625,1503,1507,1507,1502,4723
|
|
20240318,091900,1509730952,1507,1499,1507,1497,41383
|
|
20240318,091800,1447629197,1499,1495,1499,1494,27875
|
|
20240318,091700,1405953148,1495,1490,1495,1490,12786
|
|
20240318,091600,1386881220,1490,1490,1490,1486,10918
|
|
20240318,091500,1370634114,1486,1489,1492,1485,43936
|
|
20240318,091400,1305215574,1487,1500,1500,1487,53253
|
|
20240318,091300,1225611385,1500,1502,1502,1500,26657
|
|
20240318,091200,1185607617,1502,1507,1507,1502,13921
|
|
20240318,091100,1164669313,1506,1500,1508,1498,32734
|
|
20240318,091000,1115476834,1500,1499,1500,1496,4257
|
|
20240318,090900,1109103233,1500,1489,1502,1489,45205
|
|
20240318,090800,1041391278,1490,1499,1504,1489,43403
|
|
20240318,090700,976415061,1499,1479,1500,1478,21397
|
|
20240318,090600,944538479,1481,1477,1481,1474,69306
|
|
20240318,090500,842227521,1480,1483,1490,1477,103843
|
|
20240318,090400,688506356,1480,1478,1492,1478,108347
|
|
20240318,090300,527951062,1473,1493,1493,1473,164888
|
|
20240318,090200,283790074,1493,1492,1495,1492,36066
|
|
20240318,090100,229919246,1493,1496,1497,1492,61827
|
|
20240318,090000,137454049,1496,1508,1509,1493,90992
|