592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184900,140096620,1280,1280,1280,1280,57
|
|
20240403,184800,140096620,1280,1280,1280,1280,0
|
|
20240403,184700,140096620,1280,1280,1280,1280,0
|
|
20240403,184600,140096620,1280,1280,1280,1280,0
|
|
20240403,184500,140096620,1280,1280,1280,1280,0
|
|
20240403,184400,140096620,1280,1280,1280,1280,0
|
|
20240403,184300,140096620,1280,1280,1280,1280,0
|
|
20240403,184200,140096620,1280,1280,1280,1280,0
|
|
20240403,184100,140096620,1280,1280,1280,1280,0
|
|
20240403,184000,140096620,1280,1280,1280,1280,0
|
|
20240403,183900,140096620,1280,1280,1280,1280,0
|
|
20240403,183800,140096620,1280,1280,1280,1280,0
|
|
20240403,183700,140096620,1280,1280,1280,1280,0
|
|
20240403,183600,140096620,1280,1280,1280,1280,0
|
|
20240403,183500,140096620,1280,1280,1280,1280,0
|
|
20240403,183400,140096620,1280,1280,1280,1280,0
|
|
20240403,183300,140096620,1280,1280,1280,1280,0
|
|
20240403,183200,140096620,1280,1280,1280,1280,0
|
|
20240403,183100,140096620,1280,1280,1280,1280,0
|
|
20240403,183000,140096620,1280,1280,1280,1280,0
|
|
20240403,182900,140096620,1280,1280,1280,1280,0
|
|
20240403,182800,140096620,1280,1280,1280,1280,0
|
|
20240403,182700,140096620,1280,1280,1280,1280,0
|
|
20240403,182600,140096620,1280,1280,1280,1280,0
|
|
20240403,182500,140096620,1280,1280,1280,1280,0
|
|
20240403,182400,140096620,1280,1280,1280,1280,0
|
|
20240403,182300,140096620,1280,1280,1280,1280,0
|
|
20240403,182200,140096620,1280,1280,1280,1280,0
|
|
20240403,182100,140096620,1280,1280,1280,1280,0
|
|
20240403,182000,140096620,1280,1280,1280,1280,0
|
|
20240403,181900,140096620,1280,1280,1280,1280,57
|
|
20240403,181800,140096620,1280,1280,1280,1280,0
|
|
20240403,181700,140096620,1280,1280,1280,1280,0
|
|
20240403,181600,140096620,1280,1280,1280,1280,0
|
|
20240403,181500,140096620,1280,1280,1280,1280,0
|
|
20240403,181400,140096620,1280,1280,1280,1280,0
|
|
20240403,181300,140096620,1280,1280,1280,1280,0
|
|
20240403,181200,140096620,1280,1280,1280,1280,0
|
|
20240403,181100,140096620,1280,1280,1280,1280,0
|
|
20240403,181000,140096620,1280,1280,1280,1280,0
|
|
20240403,180900,140096620,1280,1280,1280,1280,0
|
|
20240403,180800,140096620,1280,1280,1280,1280,0
|
|
20240403,180700,140096620,1280,1280,1280,1280,0
|
|
20240403,180600,140096620,1280,1280,1280,1280,0
|
|
20240403,180500,140096620,1280,1280,1280,1280,0
|
|
20240403,180400,140096620,1280,1280,1280,1280,0
|
|
20240403,180300,140096620,1280,1280,1280,1280,0
|
|
20240403,180200,140096620,1280,1280,1280,1280,0
|
|
20240403,180100,140096620,1280,1280,1280,1280,0
|
|
20240403,180000,140096620,1280,1280,1280,1280,0
|
|
20240403,175900,140096620,1280,1280,1280,1280,0
|
|
20240403,175800,140096620,1280,1280,1280,1280,0
|
|
20240403,175700,140096620,1280,1280,1280,1280,0
|
|
20240403,175600,140096620,1280,1280,1280,1280,0
|
|
20240403,175500,140096620,1280,1280,1280,1280,0
|
|
20240403,175400,140096620,1280,1280,1280,1280,0
|
|
20240403,175300,140096620,1280,1280,1280,1280,0
|
|
20240403,175200,140096620,1280,1280,1280,1280,0
|
|
20240403,175100,140096620,1280,1280,1280,1280,0
|
|
20240403,175000,140096620,1280,1280,1280,1280,0
|
|
20240403,174900,140096620,1280,1280,1280,1280,57
|
|
20240403,174800,140096620,1280,1280,1280,1280,0
|
|
20240403,174700,140096620,1280,1280,1280,1280,0
|
|
20240403,174600,140096620,1280,1280,1280,1280,0
|
|
20240403,174500,140096620,1280,1280,1280,1280,0
|
|
20240403,174400,140096620,1280,1280,1280,1280,0
|
|
20240403,174300,140096620,1280,1280,1280,1280,0
|
|
20240403,174200,140096620,1280,1280,1280,1280,0
|
|
20240403,174100,140096620,1280,1280,1280,1280,0
|
|
20240403,174000,140096620,1280,1280,1280,1280,0
|
|
20240403,173900,140096620,1280,1280,1280,1280,0
|
|
20240403,173800,140096620,1280,1280,1280,1280,0
|
|
20240403,173700,140096620,1280,1280,1280,1280,0
|
|
20240403,173600,140096620,1280,1280,1280,1280,0
|
|
20240403,173500,140096620,1280,1280,1280,1280,0
|
|
20240403,173400,140096620,1280,1280,1280,1280,0
|
|
20240403,173300,140096620,1280,1280,1280,1280,0
|
|
20240403,173200,140096620,1280,1280,1280,1280,0
|
|
20240403,173100,140096620,1280,1280,1280,1280,0
|
|
20240403,173000,140096620,1280,1280,1280,1280,0
|
|
20240403,172900,140096620,1280,1280,1280,1280,0
|
|
20240403,172800,140096620,1280,1280,1280,1280,0
|
|
20240403,172700,140096620,1280,1280,1280,1280,0
|
|
20240403,172600,140096620,1280,1280,1280,1280,0
|
|
20240403,172500,140096620,1280,1280,1280,1280,0
|
|
20240403,172400,140096620,1280,1280,1280,1280,0
|
|
20240403,172300,140096620,1280,1280,1280,1280,0
|
|
20240403,172200,140096620,1280,1280,1280,1280,0
|
|
20240403,172100,140096620,1280,1280,1280,1280,0
|
|
20240403,172000,140096620,1280,1280,1280,1280,0
|
|
20240403,171900,140096620,1280,1280,1280,1280,57
|
|
20240403,171800,140096620,1280,1280,1280,1280,0
|
|
20240403,171700,140096620,1280,1280,1280,1280,0
|
|
20240403,171600,140096620,1280,1280,1280,1280,0
|
|
20240403,171500,140096620,1280,1280,1280,1280,0
|
|
20240403,171400,140096620,1280,1280,1280,1280,0
|
|
20240403,171300,140096620,1280,1280,1280,1280,0
|
|
20240403,171200,140096620,1280,1280,1280,1280,0
|
|
20240403,171100,140096620,1280,1280,1280,1280,0
|
|
20240403,171000,140096620,1280,1280,1280,1280,0
|
|
20240403,170900,140096620,1280,1280,1280,1280,0
|
|
20240403,170800,140096620,1280,1280,1280,1280,0
|
|
20240403,170700,140096620,1280,1280,1280,1280,0
|
|
20240403,170600,140096620,1280,1280,1280,1280,0
|
|
20240403,170500,140096620,1280,1280,1280,1280,0
|
|
20240403,170400,140096620,1280,1280,1280,1280,0
|
|
20240403,170300,140096620,1280,1280,1280,1280,0
|
|
20240403,170200,140096620,1280,1280,1280,1280,0
|
|
20240403,170100,140096620,1280,1280,1280,1280,0
|
|
20240403,170000,140096620,1280,1280,1280,1280,0
|
|
20240403,165900,140096620,1280,1280,1280,1280,0
|
|
20240403,165800,140096620,1280,1280,1280,1280,0
|
|
20240403,165700,140096620,1280,1280,1280,1280,0
|
|
20240403,165600,140096620,1280,1280,1280,1280,0
|
|
20240403,165500,140096620,1280,1280,1280,1280,0
|
|
20240403,165400,140096620,1280,1280,1280,1280,0
|
|
20240403,165300,140096620,1280,1280,1280,1280,0
|
|
20240403,165200,140096620,1280,1280,1280,1280,0
|
|
20240403,165100,140096620,1280,1280,1280,1280,0
|
|
20240403,165000,140096620,1280,1280,1280,1280,0
|
|
20240403,164900,140096620,1280,1280,1280,1280,57
|
|
20240403,164800,140096620,1280,1280,1280,1280,0
|
|
20240403,164700,140096620,1280,1280,1280,1280,0
|
|
20240403,164600,140096620,1280,1280,1280,1280,0
|
|
20240403,164500,140096620,1280,1280,1280,1280,0
|
|
20240403,164400,140096620,1280,1280,1280,1280,0
|
|
20240403,164300,140096620,1280,1280,1280,1280,0
|
|
20240403,164200,140096620,1280,1280,1280,1280,0
|
|
20240403,164100,140096620,1280,1280,1280,1280,0
|
|
20240403,164000,140096620,1280,1280,1280,1280,0
|
|
20240403,163900,140096620,1280,1280,1280,1280,0
|
|
20240403,163800,140096620,1280,1280,1280,1280,0
|
|
20240403,163700,140096620,1280,1280,1280,1280,0
|
|
20240403,163600,140096620,1280,1280,1280,1280,0
|
|
20240403,163500,140096620,1280,1280,1280,1280,0
|
|
20240403,163400,140096620,1280,1280,1280,1280,0
|
|
20240403,163300,140096620,1280,1280,1280,1280,0
|
|
20240403,163200,140096620,1280,1280,1280,1280,0
|
|
20240403,163100,140096620,1280,1280,1280,1280,0
|
|
20240403,163000,140096620,1280,1280,1280,1280,0
|
|
20240403,162900,140096620,1280,1280,1280,1280,0
|
|
20240403,162800,140096620,1280,1280,1280,1280,0
|
|
20240403,162700,140096620,1280,1280,1280,1280,0
|
|
20240403,162600,140096620,1280,1280,1280,1280,0
|
|
20240403,162500,140096620,1280,1280,1280,1280,0
|
|
20240403,162400,140096620,1280,1280,1280,1280,0
|
|
20240403,162300,140096620,1280,1280,1280,1280,0
|
|
20240403,162200,140096620,1280,1280,1280,1280,0
|
|
20240403,162100,140096620,1280,1280,1280,1280,0
|
|
20240403,162000,140096620,1280,1280,1280,1280,0
|
|
20240403,161900,140096620,1280,1280,1280,1280,57
|
|
20240403,161800,140096620,1280,1280,1280,1280,0
|
|
20240403,161700,140096620,1280,1280,1280,1280,0
|
|
20240403,161600,140096620,1280,1280,1280,1280,0
|
|
20240403,161500,140096620,1280,1280,1280,1280,0
|
|
20240403,161400,140096620,1280,1280,1280,1280,0
|
|
20240403,161300,140096620,1280,1280,1280,1280,0
|
|
20240403,161200,140096620,1280,1280,1280,1280,0
|
|
20240403,161100,140096620,1280,1280,1280,1280,0
|
|
20240403,161000,140096620,1280,1280,1280,1280,0
|
|
20240403,160900,140096620,1280,1280,1280,1280,0
|
|
20240403,160800,140096620,1280,1280,1280,1280,0
|
|
20240403,160700,140096620,1280,1280,1280,1280,0
|
|
20240403,160600,140096620,1280,1280,1280,1280,0
|
|
20240403,160500,140096620,1280,1280,1280,1280,0
|
|
20240403,160400,140096620,1280,1280,1280,1280,0
|
|
20240403,160300,140096620,1280,1280,1280,1280,0
|
|
20240403,160200,140096620,1280,1280,1280,1280,0
|
|
20240403,160100,140096620,1280,1280,1280,1280,0
|
|
20240403,160000,140096620,1280,1280,1280,1280,0
|
|
20240403,155900,140096620,1280,1280,1280,1280,0
|
|
20240403,155800,140096620,1280,1280,1280,1280,0
|
|
20240403,155700,140096620,1280,1280,1280,1280,0
|
|
20240403,155600,140096620,1280,1280,1280,1280,0
|
|
20240403,155500,140096620,1280,1280,1280,1280,0
|
|
20240403,155400,140096620,1280,1280,1280,1280,0
|
|
20240403,155300,140096620,1280,1280,1280,1280,0
|
|
20240403,155200,140096620,1280,1280,1280,1280,0
|
|
20240403,155100,140096620,1280,1280,1280,1280,0
|
|
20240403,155000,140096620,1280,1280,1280,1280,0
|
|
20240403,154900,140096620,1280,1280,1280,1280,57
|
|
20240403,154800,140096620,1280,1280,1280,1280,0
|
|
20240403,154700,140096620,1280,1280,1280,1280,0
|
|
20240403,154600,140096620,1280,1280,1280,1280,0
|
|
20240403,154500,140096620,1280,1280,1280,1280,0
|
|
20240403,154400,140096620,1280,1280,1280,1280,0
|
|
20240403,154300,140096620,1280,1280,1280,1280,0
|
|
20240403,154200,140096620,1280,1280,1280,1280,0
|
|
20240403,154100,140096620,1280,1280,1280,1280,0
|
|
20240403,154000,140096620,1280,1280,1280,1280,0
|
|
20240403,153900,140096620,1280,1280,1280,1280,0
|
|
20240403,153800,140096620,1280,1280,1280,1280,0
|
|
20240403,153700,140096620,1280,1280,1280,1280,0
|
|
20240403,153600,140096620,1280,1280,1280,1280,0
|
|
20240403,153500,140096620,1280,1280,1280,1280,0
|
|
20240403,153400,140096620,1280,1280,1280,1280,0
|
|
20240403,153300,140096620,1280,1280,1280,1280,0
|
|
20240403,153200,140096620,1280,1280,1280,1280,0
|
|
20240403,153100,140096620,1280,1280,1280,1280,0
|
|
20240403,153000,140096620,1280,1280,1280,1280,57
|
|
20240403,152900,140023660,1276,1276,1276,1276,0
|
|
20240403,152800,140023660,1276,1276,1276,1276,0
|
|
20240403,152700,140023660,1276,1276,1276,1276,0
|
|
20240403,152600,140023660,1276,1276,1276,1276,0
|
|
20240403,152500,140023660,1276,1276,1276,1276,0
|
|
20240403,152400,140023660,1276,1276,1276,1276,0
|
|
20240403,152300,140023660,1276,1276,1276,1276,0
|
|
20240403,152200,140023660,1276,1276,1276,1276,0
|
|
20240403,152100,140023660,1276,1276,1276,1276,0
|
|
20240403,152000,140023660,1276,1276,1276,1276,0
|
|
20240403,151900,140023660,1276,1276,1276,1276,133
|
|
20240403,151800,139853952,1276,1276,1276,1276,0
|
|
20240403,151700,139853952,1276,1276,1276,1276,80
|
|
20240403,151600,139751872,1275,1275,1275,1275,0
|
|
20240403,151500,139751872,1275,1275,1275,1275,338
|
|
20240403,151400,139320922,1272,1272,1272,1272,0
|
|
20240403,151300,139320922,1272,1272,1272,1272,0
|
|
20240403,151200,139320922,1272,1272,1272,1272,0
|
|
20240403,151100,139320922,1272,1272,1272,1272,58
|
|
20240403,151000,139247146,1272,1273,1274,1272,860
|
|
20240403,150900,138152512,1273,1273,1273,1273,390
|
|
20240403,150800,137656042,1274,1274,1274,1274,52
|
|
20240403,150700,137589794,1274,1274,1274,1274,201
|
|
20240403,150600,137333720,1275,1275,1275,1275,2
|
|
20240403,150500,137331170,1274,1274,1274,1274,0
|
|
20240403,150400,137331170,1274,1274,1274,1274,0
|
|
20240403,150300,137331170,1274,1274,1274,1274,7
|
|
20240403,150200,137322252,1275,1275,1275,1275,3
|
|
20240403,150100,137318427,1275,1275,1275,1275,0
|
|
20240403,150000,137318427,1275,1275,1275,1275,10
|
|
20240403,145900,137305677,1275,1275,1275,1275,307
|
|
20240403,145800,136914252,1275,1277,1277,1275,596
|
|
20240403,145700,136153835,1281,1281,1281,1281,0
|
|
20240403,145600,136153835,1281,1280,1281,1280,65
|
|
20240403,145500,136070575,1281,1281,1281,1281,0
|
|
20240403,145400,136070575,1281,1281,1281,1281,30
|
|
20240403,145300,136032145,1281,1281,1281,1281,0
|
|
20240403,145200,136032145,1281,1281,1281,1281,0
|
|
20240403,145100,136032145,1281,1281,1281,1281,78
|
|
20240403,145000,135932227,1277,1278,1278,1277,15
|
|
20240403,144900,135913062,1282,1282,1282,1282,10
|
|
20240403,144800,135900242,1277,1277,1277,1277,0
|
|
20240403,144700,135900242,1277,1277,1277,1277,0
|
|
20240403,144600,135900242,1277,1277,1277,1277,0
|
|
20240403,144500,135900242,1277,1277,1277,1277,0
|
|
20240403,144400,135900242,1277,1277,1277,1277,1
|
|
20240403,144300,135898965,1283,1283,1283,1283,0
|
|
20240403,144200,135898965,1283,1283,1283,1283,0
|
|
20240403,144100,135898965,1283,1283,1283,1283,0
|
|
20240403,144000,135898965,1283,1283,1283,1283,0
|
|
20240403,143900,135898965,1283,1277,1283,1277,5
|
|
20240403,143800,135892574,1276,1278,1278,1276,223
|
|
20240403,143700,135608022,1284,1284,1284,1284,0
|
|
20240403,143600,135608022,1284,1284,1284,1284,0
|
|
20240403,143500,135608022,1284,1284,1284,1284,7
|
|
20240403,143400,135599034,1284,1284,1284,1284,7
|
|
20240403,143300,135590046,1284,1284,1284,1284,0
|
|
20240403,143200,135590046,1284,1283,1284,1283,915
|
|
20240403,143100,134415196,1284,1284,1284,1284,1
|
|
20240403,143000,134413912,1284,1284,1284,1284,2
|
|
20240403,142900,134411344,1275,1275,1275,1275,0
|
|
20240403,142800,134411344,1275,1275,1275,1275,0
|
|
20240403,142700,134411344,1275,1275,1275,1275,0
|
|
20240403,142600,134411344,1275,1275,1275,1275,0
|
|
20240403,142500,134411344,1275,1275,1275,1275,0
|
|
20240403,142400,134411344,1275,1284,1284,1275,90
|
|
20240403,142300,134296144,1284,1280,1284,1280,106
|
|
20240403,142200,134160460,1278,1278,1278,1278,1
|
|
20240403,142100,134159182,1274,1274,1274,1274,0
|
|
20240403,142000,134159182,1274,1274,1274,1274,1
|
|
20240403,141900,134157908,1274,1274,1274,1274,0
|
|
20240403,141800,134157908,1274,1274,1274,1274,0
|
|
20240403,141700,134157908,1274,1274,1275,1274,1091
|
|
20240403,141600,132767858,1274,1274,1274,1274,0
|
|
20240403,141500,132767858,1274,1274,1274,1274,0
|
|
20240403,141400,132767858,1274,1274,1274,1274,0
|
|
20240403,141300,132767858,1274,1274,1274,1274,0
|
|
20240403,141200,132767858,1274,1272,1274,1270,706
|
|
20240403,141100,131871214,1273,1273,1273,1273,9
|
|
20240403,141000,131859757,1273,1273,1273,1273,82
|
|
20240403,140900,131755371,1274,1274,1274,1274,0
|
|
20240403,140800,131755371,1274,1274,1274,1274,0
|
|
20240403,140700,131755371,1274,1274,1274,1274,0
|
|
20240403,140600,131755371,1274,1274,1274,1274,0
|
|
20240403,140500,131755371,1274,1274,1274,1274,0
|
|
20240403,140400,131755371,1274,1274,1274,1274,0
|
|
20240403,140300,131755371,1274,1274,1274,1274,10
|
|
20240403,140200,131742631,1274,1274,1274,1274,0
|
|
20240403,140100,131742631,1274,1274,1274,1274,0
|
|
20240403,140000,131742631,1274,1274,1274,1274,2
|
|
20240403,135900,131740083,1273,1273,1273,1273,0
|
|
20240403,135800,131740083,1273,1273,1273,1273,0
|
|
20240403,135700,131740083,1273,1274,1274,1273,182
|
|
20240403,135600,131508217,1274,1274,1274,1274,0
|
|
20240403,135500,131508217,1274,1274,1274,1274,50
|
|
20240403,135400,131444517,1274,1274,1274,1274,0
|
|
20240403,135300,131444517,1274,1274,1274,1274,0
|
|
20240403,135200,131444517,1274,1273,1274,1273,24
|
|
20240403,135100,131413945,1274,1274,1274,1273,124
|
|
20240403,135000,131256065,1273,1273,1273,1273,234
|
|
20240403,134900,130958183,1273,1273,1273,1273,100
|
|
20240403,134800,130830883,1273,1273,1273,1273,0
|
|
20240403,134700,130830883,1273,1273,1273,1273,0
|
|
20240403,134600,130830883,1273,1273,1273,1273,51
|
|
20240403,134500,130765960,1273,1273,1273,1273,0
|
|
20240403,134400,130765960,1273,1273,1273,1273,0
|
|
20240403,134300,130765960,1273,1273,1273,1273,65
|
|
20240403,134200,130683215,1273,1273,1273,1273,0
|
|
20240403,134100,130683215,1273,1273,1273,1273,281
|
|
20240403,134000,130325502,1273,1273,1273,1273,0
|
|
20240403,133900,130325502,1273,1273,1273,1273,153
|
|
20240403,133800,130130733,1273,1273,1273,1273,1
|
|
20240403,133700,130129460,1271,1271,1271,1271,0
|
|
20240403,133600,130129460,1271,1269,1271,1269,6021
|
|
20240403,133500,122482655,1263,1263,1263,1263,0
|
|
20240403,133400,122482655,1263,1263,1263,1263,0
|
|
20240403,133300,122482655,1263,1263,1263,1263,0
|
|
20240403,133200,122482655,1263,1263,1263,1263,0
|
|
20240403,133100,122482655,1263,1263,1263,1263,1
|
|
20240403,133000,122481392,1269,1269,1269,1269,100
|
|
20240403,132900,122354492,1263,1263,1263,1263,0
|
|
20240403,132800,122354492,1263,1263,1263,1263,0
|
|
20240403,132700,122354492,1263,1265,1265,1263,3530
|
|
20240403,132600,117891896,1269,1269,1269,1269,0
|
|
20240403,132500,117891896,1269,1269,1269,1269,0
|
|
20240403,132400,117891896,1269,1269,1269,1269,0
|
|
20240403,132300,117891896,1269,1269,1269,1269,2
|
|
20240403,132200,117889358,1269,1268,1269,1268,394
|
|
20240403,132100,117389572,1269,1269,1269,1269,0
|
|
20240403,132000,117389572,1269,1269,1269,1269,0
|
|
20240403,131900,117389572,1269,1269,1269,1269,0
|
|
20240403,131800,117389572,1269,1269,1269,1269,0
|
|
20240403,131700,117389572,1269,1269,1269,1269,0
|
|
20240403,131600,117389572,1269,1269,1269,1269,0
|
|
20240403,131500,117389572,1269,1269,1269,1269,2
|
|
20240403,131400,117387034,1270,1270,1270,1270,0
|
|
20240403,131300,117387034,1270,1270,1270,1270,0
|
|
20240403,131200,117387034,1270,1270,1270,1270,0
|
|
20240403,131100,117387034,1270,1270,1270,1270,0
|
|
20240403,131000,117387034,1270,1270,1270,1270,0
|
|
20240403,130900,117387034,1270,1270,1270,1270,0
|
|
20240403,130800,117387034,1270,1270,1270,1270,0
|
|
20240403,130700,117387034,1270,1270,1270,1270,0
|
|
20240403,130600,117387034,1270,1270,1270,1270,0
|
|
20240403,130500,117387034,1270,1270,1270,1270,0
|
|
20240403,130400,117387034,1270,1270,1270,1270,0
|
|
20240403,130300,117387034,1270,1270,1270,1270,0
|
|
20240403,130200,117387034,1270,1270,1270,1270,0
|
|
20240403,130100,117387034,1270,1270,1270,1270,0
|
|
20240403,130000,117387034,1270,1270,1270,1270,0
|
|
20240403,125900,117387034,1270,1270,1270,1270,0
|
|
20240403,125800,117387034,1270,1270,1270,1270,0
|
|
20240403,125700,117387034,1270,1270,1270,1270,18
|
|
20240403,125600,117364174,1270,1270,1270,1270,0
|
|
20240403,125500,117364174,1270,1270,1270,1270,0
|
|
20240403,125400,117364174,1270,1270,1270,1270,40
|
|
20240403,125300,117313374,1270,1270,1270,1270,0
|
|
20240403,125200,117313374,1270,1270,1270,1270,0
|
|
20240403,125100,117313374,1270,1270,1270,1270,689
|
|
20240403,125000,116438344,1270,1268,1270,1268,45
|
|
20240403,124900,116381282,1268,1268,1268,1268,56
|
|
20240403,124800,116310274,1269,1269,1269,1269,820
|
|
20240403,124700,115269694,1269,1269,1269,1269,1
|
|
20240403,124600,115268425,1259,1259,1259,1259,0
|
|
20240403,124500,115268425,1259,1259,1259,1259,0
|
|
20240403,124400,115268425,1259,1259,1259,1259,1280
|
|
20240403,124300,113656905,1259,1259,1259,1259,318
|
|
20240403,124200,113256543,1259,1259,1259,1259,0
|
|
20240403,124100,113256543,1259,1259,1259,1259,0
|
|
20240403,124000,113256543,1259,1259,1259,1259,0
|
|
20240403,123900,113256543,1259,1259,1259,1259,0
|
|
20240403,123800,113256543,1259,1259,1259,1259,0
|
|
20240403,123700,113256543,1259,1259,1259,1259,10
|
|
20240403,123600,113243953,1259,1259,1259,1259,534
|
|
20240403,123500,112571647,1259,1259,1259,1259,0
|
|
20240403,123400,112571647,1259,1259,1259,1259,0
|
|
20240403,123300,112571647,1259,1269,1269,1259,709
|
|
20240403,123200,111678966,1269,1269,1269,1269,1
|
|
20240403,123100,111677697,1259,1261,1261,1259,4617
|
|
20240403,123000,105858693,1261,1263,1263,1261,4000
|
|
20240403,122900,100812835,1262,1262,1262,1262,0
|
|
20240403,122800,100812835,1262,1262,1262,1262,0
|
|
20240403,122700,100812835,1262,1269,1269,1262,1007
|
|
20240403,122600,99541070,1262,1262,1262,1262,0
|
|
20240403,122500,99541070,1262,1262,1262,1262,0
|
|
20240403,122400,99541070,1262,1262,1262,1262,0
|
|
20240403,122300,99541070,1262,1262,1262,1262,0
|
|
20240403,122200,99541070,1262,1263,1263,1262,702
|
|
20240403,122100,98654445,1270,1270,1270,1270,750
|
|
20240403,122000,97701945,1270,1270,1270,1270,0
|
|
20240403,121900,97701945,1270,1270,1270,1270,64
|
|
20240403,121800,97620665,1269,1269,1269,1269,218
|
|
20240403,121700,97344023,1269,1269,1269,1269,0
|
|
20240403,121600,97344023,1269,1269,1269,1269,300
|
|
20240403,121500,96963323,1262,1262,1262,1262,0
|
|
20240403,121400,96963323,1262,1264,1264,1262,800
|
|
20240403,121300,95952769,1264,1264,1264,1264,11
|
|
20240403,121200,95938865,1264,1264,1264,1264,0
|
|
20240403,121100,95938865,1264,1264,1264,1264,300
|
|
20240403,121000,95559665,1269,1269,1269,1269,0
|
|
20240403,120900,95559665,1269,1269,1269,1269,11
|
|
20240403,120800,95545706,1264,1264,1264,1264,10
|
|
20240403,120700,95533066,1264,1264,1264,1264,0
|
|
20240403,120600,95533066,1264,1264,1264,1264,0
|
|
20240403,120500,95533066,1264,1264,1264,1264,0
|
|
20240403,120400,95533066,1264,1264,1264,1264,0
|
|
20240403,120300,95533066,1264,1264,1264,1264,0
|
|
20240403,120200,95533066,1264,1264,1264,1264,0
|
|
20240403,120100,95533066,1264,1264,1264,1264,0
|
|
20240403,120000,95533066,1264,1264,1264,1264,0
|
|
20240403,115900,95533066,1264,1264,1264,1264,0
|
|
20240403,115800,95533066,1264,1264,1264,1264,0
|
|
20240403,115700,95533066,1264,1264,1264,1264,180
|
|
20240403,115600,95305546,1269,1269,1269,1269,0
|
|
20240403,115500,95305546,1269,1269,1269,1269,0
|
|
20240403,115400,95305546,1269,1269,1269,1269,0
|
|
20240403,115300,95305546,1269,1269,1269,1269,0
|
|
20240403,115200,95305546,1269,1269,1269,1269,0
|
|
20240403,115100,95305546,1269,1269,1269,1269,0
|
|
20240403,115000,95305546,1269,1269,1269,1269,1
|
|
20240403,114900,95304277,1269,1269,1269,1269,0
|
|
20240403,114800,95304277,1269,1269,1269,1269,0
|
|
20240403,114700,95304277,1269,1265,1269,1265,701
|
|
20240403,114600,94415804,1265,1265,1265,1265,1
|
|
20240403,114500,94414539,1264,1264,1264,1264,0
|
|
20240403,114400,94414539,1264,1264,1264,1264,0
|
|
20240403,114300,94414539,1264,1265,1265,1264,101
|
|
20240403,114200,94286874,1265,1265,1265,1265,0
|
|
20240403,114100,94286874,1265,1265,1265,1265,0
|
|
20240403,114000,94286874,1265,1265,1265,1265,1
|
|
20240403,113900,94285609,1264,1264,1264,1264,0
|
|
20240403,113800,94285609,1264,1264,1264,1264,1
|
|
20240403,113700,94284345,1265,1264,1265,1264,508
|
|
20240403,113600,93642225,1264,1264,1264,1264,1000
|
|
20240403,113500,92378225,1264,1264,1264,1264,0
|
|
20240403,113400,92378225,1264,1264,1264,1264,334
|
|
20240403,113300,91956049,1265,1265,1265,1265,0
|
|
20240403,113200,91956049,1265,1265,1265,1265,0
|
|
20240403,113100,91956049,1265,1265,1265,1265,0
|
|
20240403,113000,91956049,1265,1265,1265,1265,500
|
|
20240403,112900,91323549,1265,1265,1265,1265,0
|
|
20240403,112800,91323549,1265,1265,1265,1265,0
|
|
20240403,112700,91323549,1265,1265,1265,1265,0
|
|
20240403,112600,91323549,1265,1265,1265,1265,1153
|
|
20240403,112500,89865004,1265,1265,1265,1265,438
|
|
20240403,112400,89310934,1265,1265,1265,1265,0
|
|
20240403,112300,89310934,1265,1265,1265,1265,2
|
|
20240403,112200,89308404,1265,1265,1265,1265,0
|
|
20240403,112100,89308404,1265,1265,1265,1265,160
|
|
20240403,112000,89106004,1266,1266,1266,1266,650
|
|
20240403,111900,88283104,1266,1266,1266,1266,50
|
|
20240403,111800,88219804,1263,1263,1263,1263,0
|
|
20240403,111700,88219804,1263,1263,1263,1263,0
|
|
20240403,111600,88219804,1263,1263,1263,1263,99
|
|
20240403,111500,88094767,1263,1263,1263,1263,1
|
|
20240403,111400,88093504,1267,1267,1267,1267,0
|
|
20240403,111300,88093504,1267,1267,1267,1267,0
|
|
20240403,111200,88093504,1267,1267,1267,1267,0
|
|
20240403,111100,88093504,1267,1267,1267,1267,0
|
|
20240403,111000,88093504,1267,1267,1267,1267,0
|
|
20240403,110900,88093504,1267,1267,1267,1267,0
|
|
20240403,110800,88093504,1267,1267,1267,1267,0
|
|
20240403,110700,88093504,1267,1267,1267,1267,100
|
|
20240403,110600,87966804,1269,1269,1269,1269,0
|
|
20240403,110500,87966804,1269,1269,1269,1269,0
|
|
20240403,110400,87966804,1269,1269,1269,1269,0
|
|
20240403,110300,87966804,1269,1269,1269,1269,0
|
|
20240403,110200,87966804,1269,1269,1269,1269,0
|
|
20240403,110100,87966804,1269,1269,1269,1269,0
|
|
20240403,110000,87966804,1269,1269,1269,1269,0
|
|
20240403,105900,87966804,1269,1264,1269,1261,2210
|
|
20240403,105800,85179576,1269,1269,1269,1269,0
|
|
20240403,105700,85179576,1269,1269,1269,1269,0
|
|
20240403,105600,85179576,1269,1269,1269,1269,0
|
|
20240403,105500,85179576,1269,1265,1269,1261,3420
|
|
20240403,105400,80861506,1269,1269,1269,1269,0
|
|
20240403,105300,80861506,1269,1269,1269,1269,0
|
|
20240403,105200,80861506,1269,1269,1269,1269,1
|
|
20240403,105100,80860237,1265,1266,1266,1265,455
|
|
20240403,105000,80284661,1266,1266,1266,1266,211
|
|
20240403,104900,80017535,1269,1269,1269,1269,100
|
|
20240403,104800,79890635,1269,1269,1269,1269,0
|
|
20240403,104700,79890635,1269,1269,1269,1269,0
|
|
20240403,104600,79890635,1269,1269,1269,1269,0
|
|
20240403,104500,79890635,1269,1269,1269,1269,0
|
|
20240403,104400,79890635,1269,1269,1269,1269,0
|
|
20240403,104300,79890635,1269,1269,1269,1269,0
|
|
20240403,104200,79890635,1269,1269,1269,1269,0
|
|
20240403,104100,79890635,1269,1269,1269,1269,0
|
|
20240403,104000,79890635,1269,1269,1269,1269,85
|
|
20240403,103900,79782770,1269,1269,1269,1269,0
|
|
20240403,103800,79782770,1269,1269,1269,1269,0
|
|
20240403,103700,79782770,1269,1269,1269,1269,0
|
|
20240403,103600,79782770,1269,1269,1269,1269,566
|
|
20240403,103500,79064516,1269,1269,1269,1269,5
|
|
20240403,103400,79058171,1269,1270,1270,1269,116
|
|
20240403,103300,78910956,1270,1268,1270,1268,2618
|
|
20240403,103200,75586563,1268,1268,1268,1268,0
|
|
20240403,103100,75586563,1268,1268,1268,1268,23
|
|
20240403,103000,75557399,1268,1266,1268,1266,1563
|
|
20240403,102900,73576001,1268,1267,1268,1267,580
|
|
20240403,102800,72840961,1266,1266,1266,1266,959
|
|
20240403,102700,71626867,1266,1264,1266,1264,62
|
|
20240403,102600,71548377,1264,1266,1266,1264,695
|
|
20240403,102500,70669057,1265,1265,1265,1265,0
|
|
20240403,102400,70669057,1265,1265,1265,1265,1000
|
|
20240403,102300,69404057,1265,1265,1265,1265,63
|
|
20240403,102200,69324362,1265,1265,1265,1265,0
|
|
20240403,102100,69324362,1265,1265,1265,1265,6000
|
|
20240403,102000,61734362,1265,1265,1265,1265,0
|
|
20240403,101900,61734362,1265,1265,1265,1265,0
|
|
20240403,101800,61734362,1265,1265,1265,1265,136
|
|
20240403,101700,61562322,1265,1265,1265,1265,0
|
|
20240403,101600,61562322,1265,1265,1265,1265,0
|
|
20240403,101500,61562322,1265,1266,1266,1265,923
|
|
20240403,101400,60393942,1266,1266,1266,1266,59
|
|
20240403,101300,60319248,1266,1266,1266,1266,0
|
|
20240403,101200,60319248,1266,1266,1266,1266,304
|
|
20240403,101100,59934384,1266,1266,1266,1266,6
|
|
20240403,101000,59926788,1265,1265,1265,1265,0
|
|
20240403,100900,59926788,1265,1266,1266,1265,2221
|
|
20240403,100800,57117222,1266,1266,1266,1266,1
|
|
20240403,100700,57115956,1265,1265,1265,1265,0
|
|
20240403,100600,57115956,1265,1265,1265,1265,0
|
|
20240403,100500,57115956,1265,1265,1265,1265,0
|
|
20240403,100400,57115956,1265,1266,1266,1265,3595
|
|
20240403,100300,52568271,1266,1266,1266,1266,0
|
|
20240403,100200,52568271,1266,1266,1266,1266,4
|
|
20240403,100100,52563207,1266,1266,1266,1266,50
|
|
20240403,100000,52499907,1266,1265,1266,1265,201
|
|
20240403,095900,52245641,1265,1265,1265,1265,0
|
|
20240403,095800,52245641,1265,1265,1265,1265,0
|
|
20240403,095700,52245641,1265,1265,1265,1265,1003
|
|
20240403,095600,50976846,1266,1266,1266,1266,18
|
|
20240403,095500,50954058,1267,1267,1267,1267,0
|
|
20240403,095400,50954058,1267,1267,1267,1267,0
|
|
20240403,095300,50954058,1267,1267,1267,1267,0
|
|
20240403,095200,50954058,1267,1267,1267,1267,7
|
|
20240403,095100,50945189,1267,1267,1267,1267,0
|
|
20240403,095000,50945189,1267,1267,1267,1267,0
|
|
20240403,094900,50945189,1267,1267,1267,1267,226
|
|
20240403,094800,50658847,1267,1267,1267,1267,0
|
|
20240403,094700,50658847,1267,1267,1267,1267,0
|
|
20240403,094600,50658847,1267,1267,1267,1267,12
|
|
20240403,094500,50643643,1264,1267,1267,1264,41
|
|
20240403,094400,50591759,1267,1266,1267,1266,201
|
|
20240403,094300,50337212,1268,1258,1268,1258,203
|
|
20240403,094200,50081748,1269,1259,1269,1259,124
|
|
20240403,094100,49925622,1259,1258,1259,1258,5
|
|
20240403,094000,49919331,1270,1270,1270,1270,0
|
|
20240403,093900,49919331,1270,1270,1270,1270,120
|
|
20240403,093800,49766931,1270,1270,1270,1270,0
|
|
20240403,093700,49766931,1270,1270,1270,1270,1
|
|
20240403,093600,49765661,1269,1269,1269,1269,4033
|
|
20240403,093500,44647784,1255,1255,1255,1255,200
|
|
20240403,093400,44396784,1255,1255,1255,1255,0
|
|
20240403,093300,44396784,1255,1255,1256,1255,4154
|
|
20240403,093200,39183414,1255,1262,1262,1255,14764
|
|
20240403,093100,20630762,1262,1262,1262,1262,0
|
|
20240403,093000,20630762,1262,1262,1262,1262,172
|
|
20240403,092900,20413698,1262,1262,1262,1262,5
|
|
20240403,092800,20407388,1261,1261,1261,1261,0
|
|
20240403,092700,20407388,1261,1261,1261,1261,1
|
|
20240403,092600,20406127,1260,1260,1260,1260,0
|
|
20240403,092500,20406127,1260,1260,1260,1260,0
|
|
20240403,092400,20406127,1260,1258,1260,1258,323
|
|
20240403,092300,19999249,1257,1257,1257,1257,0
|
|
20240403,092200,19999249,1257,1258,1258,1257,451
|
|
20240403,092100,19431903,1258,1258,1258,1258,230
|
|
20240403,092000,19142563,1258,1258,1258,1258,227
|
|
20240403,091900,18856997,1256,1258,1258,1255,103
|
|
20240403,091800,18727725,1255,1257,1257,1255,4102
|
|
20240403,091700,13574781,1258,1258,1258,1258,101
|
|
20240403,091600,13447723,1258,1257,1258,1257,938
|
|
20240403,091500,12268014,1258,1258,1258,1258,438
|
|
20240403,091400,11717010,1258,1258,1258,1258,1
|
|
20240403,091300,11715752,1259,1258,1259,1258,157
|
|
20240403,091200,11518177,1257,1257,1257,1257,163
|
|
20240403,091100,11313286,1257,1257,1257,1257,1501
|
|
20240403,091000,9426529,1257,1257,1257,1257,0
|
|
20240403,090900,9426529,1257,1258,1258,1257,63
|
|
20240403,090800,9347335,1258,1258,1258,1258,1
|
|
20240403,090700,9346077,1258,1258,1258,1255,299
|
|
20240403,090600,8970804,1255,1257,1257,1251,5024
|
|
20240403,090500,2670305,1258,1259,1259,1258,203
|
|
20240403,090400,2414830,1259,1260,1260,1259,549
|
|
20240403,090300,1723277,1260,1261,1261,1259,489
|
|
20240403,090200,1107046,1261,1268,1268,1261,113
|
|
20240403,090100,964324,1269,1270,1270,1269,202
|
|
20240403,090000,707785,1270,1273,1273,1270,556
|