609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190600,7028945645,1662,1662,1662,1662,55472
|
|
20240401,190500,7028945645,1662,1662,1662,1662,0
|
|
20240401,190400,7028945645,1662,1662,1662,1662,0
|
|
20240401,190300,7028945645,1662,1662,1662,1662,0
|
|
20240401,190200,7028945645,1662,1662,1662,1662,0
|
|
20240401,190100,7028945645,1662,1662,1662,1662,0
|
|
20240401,190000,7028945645,1662,1662,1662,1662,0
|
|
20240401,185900,7028945645,1662,1662,1662,1662,0
|
|
20240401,185800,7028945645,1662,1662,1662,1662,0
|
|
20240401,185700,7028945645,1662,1662,1662,1662,0
|
|
20240401,185600,7028945645,1662,1662,1662,1662,0
|
|
20240401,185500,7028945645,1662,1662,1662,1662,0
|
|
20240401,185400,7028945645,1662,1662,1662,1662,0
|
|
20240401,185300,7028945645,1662,1662,1662,1662,0
|
|
20240401,185200,7028945645,1662,1662,1662,1662,0
|
|
20240401,185100,7028945645,1662,1662,1662,1662,0
|
|
20240401,185000,7028945645,1662,1662,1662,1662,0
|
|
20240401,184900,7028945645,1662,1662,1662,1662,0
|
|
20240401,184800,7028945645,1662,1662,1662,1662,0
|
|
20240401,184700,7028945645,1662,1662,1662,1662,0
|
|
20240401,184600,7028945645,1662,1662,1662,1662,0
|
|
20240401,184500,7028945645,1662,1662,1662,1662,0
|
|
20240401,184400,7028945645,1662,1662,1662,1662,0
|
|
20240401,184300,7028945645,1662,1662,1662,1662,0
|
|
20240401,184200,7028945645,1662,1662,1662,1662,0
|
|
20240401,184100,7028945645,1662,1662,1662,1662,0
|
|
20240401,184000,7028945645,1662,1662,1662,1662,0
|
|
20240401,183900,7028945645,1662,1662,1662,1662,0
|
|
20240401,183800,7028945645,1662,1662,1662,1662,0
|
|
20240401,183700,7028945645,1662,1662,1662,1662,0
|
|
20240401,183600,7028945645,1662,1662,1662,1662,55472
|
|
20240401,183500,7028945645,1662,1662,1662,1662,0
|
|
20240401,183400,7028945645,1662,1662,1662,1662,0
|
|
20240401,183300,7028945645,1662,1662,1662,1662,0
|
|
20240401,183200,7028945645,1662,1662,1662,1662,0
|
|
20240401,183100,7028945645,1662,1662,1662,1662,0
|
|
20240401,183000,7028945645,1662,1662,1662,1662,0
|
|
20240401,182900,7028945645,1662,1662,1662,1662,0
|
|
20240401,182800,7028945645,1662,1662,1662,1662,0
|
|
20240401,182700,7028945645,1662,1662,1662,1662,0
|
|
20240401,182600,7028945645,1662,1662,1662,1662,0
|
|
20240401,182500,7028945645,1662,1662,1662,1662,0
|
|
20240401,182400,7028945645,1662,1662,1662,1662,0
|
|
20240401,182300,7028945645,1662,1662,1662,1662,0
|
|
20240401,182200,7028945645,1662,1662,1662,1662,0
|
|
20240401,182100,7028945645,1662,1662,1662,1662,0
|
|
20240401,182000,7028945645,1662,1662,1662,1662,0
|
|
20240401,181900,7028945645,1662,1662,1662,1662,0
|
|
20240401,181800,7028945645,1662,1662,1662,1662,0
|
|
20240401,181700,7028945645,1662,1662,1662,1662,0
|
|
20240401,181600,7028945645,1662,1662,1662,1662,0
|
|
20240401,181500,7028945645,1662,1662,1662,1662,0
|
|
20240401,181400,7028945645,1662,1662,1662,1662,0
|
|
20240401,181300,7028945645,1662,1662,1662,1662,0
|
|
20240401,181200,7028945645,1662,1662,1662,1662,0
|
|
20240401,181100,7028945645,1662,1662,1662,1662,0
|
|
20240401,181000,7028945645,1662,1662,1662,1662,0
|
|
20240401,180900,7028945645,1662,1662,1662,1662,0
|
|
20240401,180800,7028945645,1662,1662,1662,1662,0
|
|
20240401,180700,7028945645,1662,1662,1662,1662,0
|
|
20240401,180600,7028945645,1662,1662,1662,1662,55472
|
|
20240401,180500,7028945645,1662,1662,1662,1662,0
|
|
20240401,180400,7028945645,1662,1662,1662,1662,0
|
|
20240401,180300,7028945645,1662,1662,1662,1662,0
|
|
20240401,180200,7028945645,1662,1662,1662,1662,0
|
|
20240401,180100,7028945645,1662,1662,1662,1662,0
|
|
20240401,180000,7028945645,1662,1662,1662,1662,0
|
|
20240401,175900,7028945645,1662,1662,1662,1662,0
|
|
20240401,175800,7028945645,1662,1662,1662,1662,0
|
|
20240401,175700,7028945645,1662,1662,1662,1662,0
|
|
20240401,175600,7028945645,1662,1662,1662,1662,0
|
|
20240401,175500,7028945645,1662,1662,1662,1662,0
|
|
20240401,175400,7028945645,1662,1662,1662,1662,0
|
|
20240401,175300,7028945645,1662,1662,1662,1662,0
|
|
20240401,175200,7028945645,1662,1662,1662,1662,0
|
|
20240401,175100,7028945645,1662,1662,1662,1662,0
|
|
20240401,175000,7028945645,1662,1662,1662,1662,0
|
|
20240401,174900,7028945645,1662,1662,1662,1662,0
|
|
20240401,174800,7028945645,1662,1662,1662,1662,0
|
|
20240401,174700,7028945645,1662,1662,1662,1662,0
|
|
20240401,174600,7028945645,1662,1662,1662,1662,0
|
|
20240401,174500,7028945645,1662,1662,1662,1662,0
|
|
20240401,174400,7028945645,1662,1662,1662,1662,0
|
|
20240401,174300,7028945645,1662,1662,1662,1662,0
|
|
20240401,174200,7028945645,1662,1662,1662,1662,0
|
|
20240401,174100,7028945645,1662,1662,1662,1662,0
|
|
20240401,174000,7028945645,1662,1662,1662,1662,0
|
|
20240401,173900,7028945645,1662,1662,1662,1662,0
|
|
20240401,173800,7028945645,1662,1662,1662,1662,0
|
|
20240401,173700,7028945645,1662,1662,1662,1662,0
|
|
20240401,173600,7028945645,1662,1662,1662,1662,55472
|
|
20240401,173500,7028945645,1662,1662,1662,1662,0
|
|
20240401,173400,7028945645,1662,1662,1662,1662,0
|
|
20240401,173300,7028945645,1662,1662,1662,1662,0
|
|
20240401,173200,7028945645,1662,1662,1662,1662,0
|
|
20240401,173100,7028945645,1662,1662,1662,1662,0
|
|
20240401,173000,7028945645,1662,1662,1662,1662,0
|
|
20240401,172900,7028945645,1662,1662,1662,1662,0
|
|
20240401,172800,7028945645,1662,1662,1662,1662,0
|
|
20240401,172700,7028945645,1662,1662,1662,1662,0
|
|
20240401,172600,7028945645,1662,1662,1662,1662,0
|
|
20240401,172500,7028945645,1662,1662,1662,1662,0
|
|
20240401,172400,7028945645,1662,1662,1662,1662,0
|
|
20240401,172300,7028945645,1662,1662,1662,1662,0
|
|
20240401,172200,7028945645,1662,1662,1662,1662,0
|
|
20240401,172100,7028945645,1662,1662,1662,1662,0
|
|
20240401,172000,7028945645,1662,1662,1662,1662,0
|
|
20240401,171900,7028945645,1662,1662,1662,1662,0
|
|
20240401,171800,7028945645,1662,1662,1662,1662,0
|
|
20240401,171700,7028945645,1662,1662,1662,1662,0
|
|
20240401,171600,7028945645,1662,1662,1662,1662,0
|
|
20240401,171500,7028945645,1662,1662,1662,1662,0
|
|
20240401,171400,7028945645,1662,1662,1662,1662,0
|
|
20240401,171300,7028945645,1662,1662,1662,1662,0
|
|
20240401,171200,7028945645,1662,1662,1662,1662,0
|
|
20240401,171100,7028945645,1662,1662,1662,1662,0
|
|
20240401,171000,7028945645,1662,1662,1662,1662,0
|
|
20240401,170900,7028945645,1662,1662,1662,1662,0
|
|
20240401,170800,7028945645,1662,1662,1662,1662,0
|
|
20240401,170700,7028945645,1662,1662,1662,1662,0
|
|
20240401,170600,7028945645,1662,1662,1662,1662,55472
|
|
20240401,170500,7028945645,1662,1662,1662,1662,0
|
|
20240401,170400,7028945645,1662,1662,1662,1662,0
|
|
20240401,170300,7028945645,1662,1662,1662,1662,0
|
|
20240401,170200,7028945645,1662,1662,1662,1662,0
|
|
20240401,170100,7028945645,1662,1662,1662,1662,0
|
|
20240401,170000,7028945645,1662,1662,1662,1662,0
|
|
20240401,165900,7028945645,1662,1662,1662,1662,0
|
|
20240401,165800,7028945645,1662,1662,1662,1662,0
|
|
20240401,165700,7028945645,1662,1662,1662,1662,0
|
|
20240401,165600,7028945645,1662,1662,1662,1662,0
|
|
20240401,165500,7028945645,1662,1662,1662,1662,0
|
|
20240401,165400,7028945645,1662,1662,1662,1662,0
|
|
20240401,165300,7028945645,1662,1662,1662,1662,0
|
|
20240401,165200,7028945645,1662,1662,1662,1662,0
|
|
20240401,165100,7028945645,1662,1662,1662,1662,0
|
|
20240401,165000,7028945645,1662,1662,1662,1662,0
|
|
20240401,164900,7028945645,1662,1662,1662,1662,0
|
|
20240401,164800,7028945645,1662,1662,1662,1662,0
|
|
20240401,164700,7028945645,1662,1662,1662,1662,0
|
|
20240401,164600,7028945645,1662,1662,1662,1662,0
|
|
20240401,164500,7028945645,1662,1662,1662,1662,0
|
|
20240401,164400,7028945645,1662,1662,1662,1662,0
|
|
20240401,164300,7028945645,1662,1662,1662,1662,0
|
|
20240401,164200,7028945645,1662,1662,1662,1662,0
|
|
20240401,164100,7028945645,1662,1662,1662,1662,0
|
|
20240401,164000,7028945645,1662,1662,1662,1662,0
|
|
20240401,163900,7028945645,1662,1662,1662,1662,0
|
|
20240401,163800,7028945645,1662,1662,1662,1662,0
|
|
20240401,163700,7028945645,1662,1662,1662,1662,0
|
|
20240401,163600,7028945645,1662,1662,1662,1662,55472
|
|
20240401,163500,7028945645,1662,1662,1662,1662,0
|
|
20240401,163400,7028945645,1662,1662,1662,1662,0
|
|
20240401,163300,7028945645,1662,1662,1662,1662,0
|
|
20240401,163200,7028945645,1662,1662,1662,1662,0
|
|
20240401,163100,7028945645,1662,1662,1662,1662,0
|
|
20240401,163000,7028945645,1662,1662,1662,1662,0
|
|
20240401,162900,7028945645,1662,1662,1662,1662,0
|
|
20240401,162800,7028945645,1662,1662,1662,1662,0
|
|
20240401,162700,7028945645,1662,1662,1662,1662,0
|
|
20240401,162600,7028945645,1662,1662,1662,1662,0
|
|
20240401,162500,7028945645,1662,1662,1662,1662,0
|
|
20240401,162400,7028945645,1662,1662,1662,1662,0
|
|
20240401,162300,7028945645,1662,1662,1662,1662,0
|
|
20240401,162200,7028945645,1662,1662,1662,1662,0
|
|
20240401,162100,7028945645,1662,1662,1662,1662,0
|
|
20240401,162000,7028945645,1662,1662,1662,1662,0
|
|
20240401,161900,7028945645,1662,1662,1662,1662,0
|
|
20240401,161800,7028945645,1662,1662,1662,1662,0
|
|
20240401,161700,7028945645,1662,1662,1662,1662,0
|
|
20240401,161600,7028945645,1662,1662,1662,1662,0
|
|
20240401,161500,7028945645,1662,1662,1662,1662,0
|
|
20240401,161400,7028945645,1662,1662,1662,1662,0
|
|
20240401,161300,7028945645,1662,1662,1662,1662,0
|
|
20240401,161200,7028945645,1662,1662,1662,1662,0
|
|
20240401,161100,7028945645,1662,1662,1662,1662,0
|
|
20240401,161000,7028945645,1662,1662,1662,1662,0
|
|
20240401,160900,7028945645,1662,1662,1662,1662,0
|
|
20240401,160800,7028945645,1662,1662,1662,1662,0
|
|
20240401,160700,7028945645,1662,1662,1662,1662,0
|
|
20240401,160600,7028945645,1662,1662,1662,1662,55472
|
|
20240401,160500,7028945645,1662,1662,1662,1662,0
|
|
20240401,160400,7028945645,1662,1662,1662,1662,0
|
|
20240401,160300,7028945645,1662,1662,1662,1662,0
|
|
20240401,160200,7028945645,1662,1662,1662,1662,0
|
|
20240401,160100,7028945645,1662,1662,1662,1662,0
|
|
20240401,160000,7028945645,1662,1662,1662,1662,0
|
|
20240401,155900,7028945645,1662,1662,1662,1662,0
|
|
20240401,155800,7028945645,1662,1662,1662,1662,0
|
|
20240401,155700,7028945645,1662,1662,1662,1662,0
|
|
20240401,155600,7028945645,1662,1662,1662,1662,0
|
|
20240401,155500,7028945645,1662,1662,1662,1662,0
|
|
20240401,155400,7028945645,1662,1662,1662,1662,0
|
|
20240401,155300,7028945645,1662,1662,1662,1662,0
|
|
20240401,155200,7028945645,1662,1662,1662,1662,0
|
|
20240401,155100,7028945645,1662,1662,1662,1662,0
|
|
20240401,155000,7028945645,1662,1662,1662,1662,0
|
|
20240401,154900,7028945645,1662,1662,1662,1662,0
|
|
20240401,154800,7028945645,1662,1662,1662,1662,0
|
|
20240401,154700,7028945645,1662,1662,1662,1662,0
|
|
20240401,154600,7028945645,1662,1662,1662,1662,0
|
|
20240401,154500,7028945645,1662,1662,1662,1662,0
|
|
20240401,154400,7028945645,1662,1662,1662,1662,0
|
|
20240401,154300,7028945645,1662,1662,1662,1662,0
|
|
20240401,154200,7028945645,1662,1662,1662,1662,0
|
|
20240401,154100,7028945645,1662,1662,1662,1662,0
|
|
20240401,154000,7028945645,1662,1662,1662,1662,0
|
|
20240401,153900,7028945645,1662,1662,1662,1662,0
|
|
20240401,153800,7028945645,1662,1662,1662,1662,0
|
|
20240401,153700,7028945645,1662,1662,1662,1662,0
|
|
20240401,153600,7028945645,1662,1662,1662,1662,55472
|
|
20240401,153500,7028945645,1662,1662,1662,1662,0
|
|
20240401,153400,7028945645,1662,1662,1662,1662,0
|
|
20240401,153300,7028945645,1662,1662,1662,1662,0
|
|
20240401,153200,7028945645,1662,1662,1662,1662,0
|
|
20240401,153100,7028945645,1662,1662,1662,1662,0
|
|
20240401,153000,7028945645,1662,1662,1662,1662,55472
|
|
20240401,152900,6936751181,1664,1664,1664,1664,0
|
|
20240401,152800,6936751181,1664,1664,1664,1664,0
|
|
20240401,152700,6936751181,1664,1664,1664,1664,0
|
|
20240401,152600,6936751181,1664,1664,1664,1664,0
|
|
20240401,152500,6936751181,1664,1664,1664,1664,0
|
|
20240401,152400,6936751181,1664,1664,1664,1664,0
|
|
20240401,152300,6936751181,1664,1664,1664,1664,0
|
|
20240401,152200,6936751181,1664,1664,1664,1664,0
|
|
20240401,152100,6936751181,1664,1664,1664,1664,0
|
|
20240401,152000,6936751181,1664,1664,1664,1664,0
|
|
20240401,151900,6936751181,1664,1665,1666,1664,11226
|
|
20240401,151800,6918058499,1665,1667,1667,1665,2174
|
|
20240401,151700,6914437715,1667,1665,1667,1665,5157
|
|
20240401,151600,6905850378,1666,1666,1667,1665,5677
|
|
20240401,151500,6896394708,1667,1666,1667,1665,7099
|
|
20240401,151400,6884572503,1667,1669,1669,1666,13411
|
|
20240401,151300,6862212597,1669,1669,1669,1669,11
|
|
20240401,151200,6862194238,1669,1669,1669,1669,1751
|
|
20240401,151100,6859271819,1670,1669,1670,1668,594
|
|
20240401,151000,6858280820,1670,1669,1670,1668,2717
|
|
20240401,150900,6853746320,1669,1670,1670,1669,4725
|
|
20240401,150800,6845858906,1671,1670,1671,1669,3945
|
|
20240401,150700,6839270755,1669,1669,1670,1669,7321
|
|
20240401,150600,6827051977,1670,1669,1670,1669,2001
|
|
20240401,150500,6823712305,1670,1670,1670,1670,654
|
|
20240401,150400,6822620125,1670,1671,1671,1670,1045
|
|
20240401,150300,6820874930,1670,1671,1671,1670,2827
|
|
20240401,150200,6816152759,1672,1670,1672,1670,6077
|
|
20240401,150100,6806000925,1668,1670,1670,1668,4
|
|
20240401,150000,6805994247,1668,1670,1670,1668,1751
|
|
20240401,145900,6803072029,1669,1670,1670,1669,2733
|
|
20240401,145800,6798508791,1670,1669,1670,1669,662
|
|
20240401,145700,6797403859,1669,1669,1669,1669,0
|
|
20240401,145600,6797403859,1669,1669,1669,1669,1336
|
|
20240401,145500,6795174075,1669,1671,1671,1669,644
|
|
20240401,145400,6794099101,1671,1669,1672,1668,167
|
|
20240401,145300,6793820301,1669,1670,1670,1669,59
|
|
20240401,145200,6793721829,1672,1672,1672,1672,0
|
|
20240401,145100,6793721829,1672,1672,1672,1672,500
|
|
20240401,145000,6792885829,1672,1667,1672,1667,242
|
|
20240401,144900,6792481878,1667,1668,1668,1667,571
|
|
20240401,144800,6791529970,1669,1667,1669,1666,5799
|
|
20240401,144700,6781868448,1666,1667,1668,1666,7476
|
|
20240401,144600,6769404316,1667,1669,1669,1667,1404
|
|
20240401,144500,6767061599,1671,1671,1671,1671,7
|
|
20240401,144400,6767049902,1672,1670,1674,1670,130
|
|
20240401,144300,6766832514,1673,1668,1673,1667,9652
|
|
20240401,144200,6750739006,1668,1669,1669,1668,10006
|
|
20240401,144100,6734042525,1669,1670,1670,1669,2163
|
|
20240401,144000,6730431182,1671,1672,1672,1671,2337
|
|
20240401,143900,6726524897,1675,1671,1675,1671,126
|
|
20240401,143800,6726314331,1675,1671,1675,1670,5373
|
|
20240401,143700,6717323451,1671,1670,1671,1670,3290
|
|
20240401,143600,6711826656,1670,1670,1670,1669,2970
|
|
20240401,143500,6706868755,1670,1672,1672,1670,1625
|
|
20240401,143400,6704154060,1671,1673,1673,1671,791
|
|
20240401,143300,6702831974,1674,1673,1674,1673,2326
|
|
20240401,143200,6698940575,1673,1672,1674,1672,500
|
|
20240401,143100,6698104117,1673,1674,1674,1673,2001
|
|
20240401,143000,6694754444,1674,1674,1674,1673,84
|
|
20240401,142900,6694613908,1673,1673,1673,1673,483
|
|
20240401,142800,6693805849,1674,1674,1674,1674,12
|
|
20240401,142700,6693785761,1674,1673,1674,1673,2
|
|
20240401,142600,6693782414,1673,1675,1675,1673,708
|
|
20240401,142500,6692597222,1676,1674,1676,1674,638
|
|
20240401,142400,6691528048,1671,1675,1675,1671,1230
|
|
20240401,142300,6689471384,1673,1675,1675,1673,436
|
|
20240401,142200,6688741780,1673,1676,1676,1673,670
|
|
20240401,142100,6687620518,1675,1676,1676,1675,4
|
|
20240401,142000,6687613816,1676,1677,1677,1676,1314
|
|
20240401,141900,6685411252,1677,1670,1677,1668,4215
|
|
20240401,141800,6678364827,1670,1672,1672,1670,6512
|
|
20240401,141700,6667489509,1672,1671,1672,1671,824
|
|
20240401,141600,6666112603,1671,1671,1671,1670,3226
|
|
20240401,141500,6660722398,1671,1673,1673,1671,1747
|
|
20240401,141400,6657801352,1678,1678,1678,1678,9
|
|
20240401,141300,6657786250,1678,1678,1678,1678,33
|
|
20240401,141200,6657730876,1678,1671,1678,1671,7345
|
|
20240401,141100,6645420768,1672,1675,1675,1672,4738
|
|
20240401,141000,6637498829,1675,1673,1675,1672,837
|
|
20240401,140900,6636098970,1676,1676,1676,1676,0
|
|
20240401,140800,6636098970,1676,1677,1677,1676,2
|
|
20240401,140700,6636095617,1672,1674,1674,1672,1572
|
|
20240401,140600,6633466121,1674,1674,1674,1674,125
|
|
20240401,140500,6633256871,1678,1678,1678,1678,2
|
|
20240401,140400,6633253515,1678,1678,1678,1678,1
|
|
20240401,140300,6633251837,1675,1676,1676,1675,7227
|
|
20240401,140200,6621143797,1677,1678,1678,1677,2819
|
|
20240401,140100,6616416333,1679,1679,1679,1679,737
|
|
20240401,140000,6615178910,1679,1681,1681,1679,3652
|
|
20240401,135900,6609046950,1679,1681,1682,1679,1001
|
|
20240401,135800,6607365508,1681,1679,1681,1679,930
|
|
20240401,135700,6605803178,1679,1680,1680,1679,3365
|
|
20240401,135600,6600153331,1683,1683,1683,1683,0
|
|
20240401,135500,6600153331,1683,1681,1684,1681,4635
|
|
20240401,135400,6592354190,1681,1677,1681,1677,16212
|
|
20240401,135300,6565136761,1677,1675,1677,1675,1155
|
|
20240401,135200,6563201071,1675,1674,1675,1674,950
|
|
20240401,135100,6561609888,1672,1672,1672,1672,4
|
|
20240401,135000,6561603200,1674,1674,1674,1674,18
|
|
20240401,134900,6561573068,1674,1674,1674,1674,20
|
|
20240401,134800,6561539588,1674,1672,1674,1671,950
|
|
20240401,134700,6559951932,1672,1672,1672,1672,1688
|
|
20240401,134600,6557129596,1672,1672,1672,1672,3762
|
|
20240401,134500,6550839532,1672,1674,1674,1672,7250
|
|
20240401,134400,6538714701,1674,1674,1674,1674,212
|
|
20240401,134300,6538359813,1675,1674,1675,1673,1434
|
|
20240401,134200,6535959372,1674,1673,1674,1673,2
|
|
20240401,134100,6535956025,1673,1672,1673,1672,264
|
|
20240401,134000,6535514354,1672,1673,1673,1672,19726
|
|
20240401,133900,6502531620,1672,1673,1673,1672,6485
|
|
20240401,133800,6491687875,1673,1672,1673,1672,1300
|
|
20240401,133700,6489513025,1674,1674,1674,1674,0
|
|
20240401,133600,6489513025,1674,1674,1674,1674,0
|
|
20240401,133500,6489513025,1674,1671,1674,1671,5094
|
|
20240401,133400,6481000948,1671,1672,1672,1671,2304
|
|
20240401,133300,6477149801,1672,1673,1673,1672,6767
|
|
20240401,133200,6465835077,1673,1674,1675,1673,572
|
|
20240401,133100,6464878118,1674,1675,1675,1674,2057
|
|
20240401,133000,6461434685,1675,1675,1675,1675,100
|
|
20240401,132900,6461267185,1675,1675,1675,1675,199
|
|
20240401,132800,6460933860,1674,1673,1674,1673,167
|
|
20240401,132700,6460654306,1673,1673,1673,1673,436
|
|
20240401,132600,6459924878,1673,1673,1674,1673,1110
|
|
20240401,132500,6458067842,1674,1674,1674,1674,27
|
|
20240401,132400,6458022644,1674,1674,1674,1674,3
|
|
20240401,132300,6458017622,1674,1674,1674,1674,2
|
|
20240401,132200,6458014274,1674,1674,1674,1672,1288
|
|
20240401,132100,6455860162,1672,1674,1674,1672,58
|
|
20240401,132000,6455763180,1673,1675,1675,1673,646
|
|
20240401,131900,6454682413,1674,1674,1675,1674,303
|
|
20240401,131800,6454175190,1673,1673,1673,1673,17
|
|
20240401,131700,6454146749,1673,1673,1673,1673,789
|
|
20240401,131600,6452826752,1673,1673,1673,1673,102
|
|
20240401,131500,6452656106,1674,1674,1674,1674,0
|
|
20240401,131400,6452656106,1674,1673,1674,1673,718
|
|
20240401,131300,6451454274,1673,1673,1674,1673,213
|
|
20240401,131200,6451097741,1674,1671,1674,1671,566
|
|
20240401,131100,6450151196,1671,1673,1674,1671,1610
|
|
20240401,131000,6447460678,1674,1673,1674,1673,650
|
|
20240401,130900,6446373174,1673,1671,1673,1671,467
|
|
20240401,130800,6445592815,1672,1673,1673,1672,728
|
|
20240401,130700,6444375594,1670,1673,1673,1670,27
|
|
20240401,130600,6444330426,1674,1673,1674,1673,8
|
|
20240401,130500,6444317038,1673,1673,1673,1670,4
|
|
20240401,130400,6444310349,1670,1670,1670,1670,463
|
|
20240401,130300,6443537139,1670,1673,1673,1670,12313
|
|
20240401,130200,6422971865,1674,1674,1674,1673,25
|
|
20240401,130100,6422930026,1674,1673,1674,1673,814
|
|
20240401,130000,6421568202,1673,1672,1673,1672,129
|
|
20240401,125900,6421352454,1671,1671,1671,1671,1100
|
|
20240401,125800,6419514354,1671,1674,1674,1671,722
|
|
20240401,125700,6418307886,1672,1672,1672,1672,91
|
|
20240401,125600,6418155734,1672,1672,1672,1671,1217
|
|
20240401,125500,6416121912,1672,1671,1674,1671,422
|
|
20240401,125400,6415416209,1674,1674,1674,1674,1131
|
|
20240401,125300,6413522915,1674,1673,1674,1672,23
|
|
20240401,125200,6413484446,1674,1674,1674,1674,282
|
|
20240401,125100,6413012378,1674,1674,1674,1672,1333
|
|
20240401,125000,6410782287,1673,1673,1673,1673,1891
|
|
20240401,124900,6407618644,1673,1673,1673,1673,2
|
|
20240401,124800,6407615298,1667,1668,1673,1667,953
|
|
20240401,124700,6406026578,1667,1667,1667,1667,0
|
|
20240401,124600,6406026578,1667,1669,1669,1666,3210
|
|
20240401,124500,6400675314,1670,1671,1671,1670,4
|
|
20240401,124400,6400668632,1673,1668,1673,1668,529
|
|
20240401,124300,6399786162,1668,1667,1668,1667,1688
|
|
20240401,124200,6396971631,1668,1668,1668,1667,4150
|
|
20240401,124100,6390052904,1668,1669,1669,1668,901
|
|
20240401,124000,6388549635,1669,1668,1669,1667,1246
|
|
20240401,123900,6386471287,1668,1668,1669,1668,667
|
|
20240401,123800,6385358730,1670,1670,1670,1670,0
|
|
20240401,123700,6385358730,1670,1670,1670,1670,660
|
|
20240401,123600,6384256530,1670,1671,1671,1670,2001
|
|
20240401,123500,6380914859,1671,1672,1672,1671,3242
|
|
20240401,123400,6375496542,1673,1673,1673,1672,41
|
|
20240401,123300,6375427974,1672,1673,1673,1672,277
|
|
20240401,123200,6374964820,1673,1673,1673,1671,1332
|
|
20240401,123100,6372738091,1673,1672,1673,1672,1565
|
|
20240401,123000,6370121208,1672,1670,1673,1670,566
|
|
20240401,122900,6369175037,1670,1670,1670,1669,948
|
|
20240401,122800,6367592495,1670,1669,1670,1668,2738
|
|
20240401,122700,6363024457,1669,1669,1669,1669,40
|
|
20240401,122600,6362957697,1669,1670,1670,1669,1160
|
|
20240401,122500,6361021626,1670,1670,1670,1670,109
|
|
20240401,122400,6360839596,1672,1671,1672,1671,352
|
|
20240401,122300,6360251402,1673,1672,1673,1672,1001
|
|
20240401,122200,6358577729,1672,1671,1672,1668,108
|
|
20240401,122100,6358397359,1673,1671,1673,1671,19
|
|
20240401,122000,6358365576,1673,1673,1673,1673,1147
|
|
20240401,121900,6356446645,1673,1674,1674,1665,1083
|
|
20240401,121800,6354641592,1665,1668,1673,1665,5139
|
|
20240401,121700,6346069998,1668,1666,1668,1665,790
|
|
20240401,121600,6344754315,1667,1668,1668,1664,3339
|
|
20240401,121500,6339192498,1665,1668,1668,1665,3007
|
|
20240401,121400,6334184734,1666,1666,1667,1664,13621
|
|
20240401,121300,6311499880,1665,1666,1666,1665,2840
|
|
20240401,121200,6306770420,1665,1668,1668,1665,7994
|
|
20240401,121100,6293452631,1669,1668,1669,1668,1372
|
|
20240401,121000,6291163523,1669,1669,1669,1669,1468
|
|
20240401,120900,6288713431,1669,1669,1669,1665,9772
|
|
20240401,120800,6272420252,1669,1676,1676,1669,27394
|
|
20240401,120700,6226624066,1676,1679,1680,1675,4675
|
|
20240401,120600,6218788711,1676,1677,1680,1676,3012
|
|
20240401,120500,6213738908,1678,1677,1680,1676,8723
|
|
20240401,120400,6199114405,1678,1678,1680,1677,1930
|
|
20240401,120300,6195877428,1679,1682,1682,1679,69
|
|
20240401,120200,6195761524,1679,1683,1683,1678,1663
|
|
20240401,120100,6192962761,1682,1679,1682,1678,8001
|
|
20240401,120000,6179520957,1680,1679,1680,1678,131
|
|
20240401,115900,6179301068,1678,1680,1680,1677,6999
|
|
20240401,115800,6167553712,1679,1680,1681,1679,8391
|
|
20240401,115700,6153457188,1681,1681,1681,1680,400
|
|
20240401,115600,6152784968,1682,1680,1682,1680,1751
|
|
20240401,115500,6149843284,1682,1680,1683,1680,10013
|
|
20240401,115400,6133001419,1680,1682,1682,1680,1442
|
|
20240401,115300,6130577218,1682,1681,1682,1681,2104
|
|
20240401,115200,6127040388,1681,1682,1682,1681,1818
|
|
20240401,115100,6123982614,1682,1682,1682,1681,19
|
|
20240401,115000,6123950663,1681,1682,1682,1681,5109
|
|
20240401,114900,6115361012,1683,1682,1683,1682,11
|
|
20240401,114800,6115342501,1682,1682,1682,1682,1448
|
|
20240401,114700,6112906965,1683,1685,1685,1683,4141
|
|
20240401,114600,6105936446,1684,1684,1684,1684,1300
|
|
20240401,114500,6103747246,1684,1684,1684,1684,6
|
|
20240401,114400,6103737142,1684,1681,1684,1681,487
|
|
20240401,114300,6102918031,1681,1682,1682,1681,1903
|
|
20240401,114200,6099717693,1682,1682,1682,1682,170
|
|
20240401,114100,6099431753,1684,1684,1684,1682,52
|
|
20240401,114000,6099344206,1684,1683,1684,1683,15
|
|
20240401,113900,6099318949,1685,1683,1686,1683,164
|
|
20240401,113800,6099042866,1681,1683,1684,1681,428
|
|
20240401,113700,6098322838,1681,1681,1683,1681,571
|
|
20240401,113600,6097362971,1683,1680,1684,1680,3567
|
|
20240401,113500,6091370395,1684,1681,1684,1680,11436
|
|
20240401,113400,6072152899,1684,1684,1684,1684,456
|
|
20240401,113300,6071384995,1684,1686,1686,1681,4645
|
|
20240401,113200,6063575017,1686,1686,1686,1684,312
|
|
20240401,113100,6063049303,1684,1682,1686,1682,3654
|
|
20240401,113000,6056901325,1682,1684,1684,1682,6333
|
|
20240401,112900,6046240366,1684,1685,1687,1684,4713
|
|
20240401,112800,6038299665,1684,1687,1687,1684,4011
|
|
20240401,112700,6031543486,1687,1687,1687,1687,400
|
|
20240401,112600,6030868686,1687,1685,1687,1684,2003
|
|
20240401,112500,6027495580,1685,1684,1685,1684,1987
|
|
20240401,112400,6024149382,1685,1685,1685,1685,131
|
|
20240401,112300,6023928647,1685,1686,1687,1685,1395
|
|
20240401,112200,6021577902,1686,1686,1687,1686,13
|
|
20240401,112100,6021555983,1684,1686,1686,1684,16579
|
|
20240401,112000,5993620127,1686,1686,1688,1686,1461
|
|
20240401,111900,5991156521,1686,1686,1686,1685,9000
|
|
20240401,111800,5975989521,1686,1687,1687,1686,7740
|
|
20240401,111700,5962938316,1687,1688,1688,1687,3505
|
|
20240401,111600,5957024661,1688,1688,1688,1688,2217
|
|
20240401,111500,5953282365,1688,1688,1689,1688,353
|
|
20240401,111400,5952686500,1688,1687,1688,1687,1001
|
|
20240401,111300,5950997812,1687,1687,1687,1687,60
|
|
20240401,111200,5950896592,1687,1687,1687,1687,2175
|
|
20240401,111100,5947227367,1687,1687,1687,1687,178
|
|
20240401,111000,5946927081,1686,1688,1688,1686,6860
|
|
20240401,110900,5935359504,1690,1687,1690,1687,139
|
|
20240401,110800,5935124681,1690,1687,1690,1687,768
|
|
20240401,110700,5933829020,1690,1690,1690,1687,343
|
|
20240401,110600,5933250340,1691,1691,1691,1691,532
|
|
20240401,110500,5932350728,1686,1691,1691,1686,1031
|
|
20240401,110400,5930612312,1691,1691,1691,1691,0
|
|
20240401,110300,5930612312,1691,1687,1691,1686,5682
|
|
20240401,110200,5921028819,1687,1688,1688,1687,14744
|
|
20240401,110100,5896152125,1689,1689,1689,1688,990
|
|
20240401,110000,5894480026,1689,1691,1691,1689,2986
|
|
20240401,105900,5889436091,1691,1690,1691,1690,103
|
|
20240401,105800,5889262001,1690,1689,1690,1689,807
|
|
20240401,105700,5887898886,1694,1690,1694,1689,212
|
|
20240401,105600,5887540803,1694,1693,1694,1693,1095
|
|
20240401,105500,5885686961,1693,1693,1694,1693,396
|
|
20240401,105400,5885016296,1693,1693,1693,1693,803
|
|
20240401,105300,5883656817,1693,1689,1693,1689,2151
|
|
20240401,105200,5880023774,1689,1691,1693,1689,12172
|
|
20240401,105100,5859456493,1692,1692,1692,1692,0
|
|
20240401,105000,5859456493,1692,1690,1693,1690,3298
|
|
20240401,104900,5853880646,1693,1690,1693,1690,86
|
|
20240401,104800,5853735237,1690,1691,1692,1690,1245
|
|
20240401,104700,5851629946,1692,1691,1692,1691,37
|
|
20240401,104600,5851567378,1691,1691,1693,1691,1756
|
|
20240401,104500,5848596264,1691,1691,1692,1691,1183
|
|
20240401,104400,5846595211,1694,1690,1694,1690,4554
|
|
20240401,104300,5838898930,1690,1692,1692,1690,3518
|
|
20240401,104200,5832948638,1693,1693,1693,1693,259
|
|
20240401,104100,5832510151,1694,1694,1694,1693,3043
|
|
20240401,104000,5827357310,1694,1695,1695,1694,765
|
|
20240401,103900,5826061370,1696,1697,1697,1695,13491
|
|
20240401,103800,5803183364,1697,1696,1697,1696,7811
|
|
20240401,103700,5789935365,1696,1694,1696,1694,1280
|
|
20240401,103600,5787766762,1693,1693,1694,1693,1965
|
|
20240401,103500,5784440016,1693,1693,1693,1692,1634
|
|
20240401,103400,5781674806,1694,1693,1694,1693,3011
|
|
20240401,103300,5776577182,1692,1694,1694,1692,1603
|
|
20240401,103200,5773863966,1695,1692,1695,1692,601
|
|
20240401,103100,5772847071,1695,1692,1695,1692,229
|
|
20240401,103000,5772459066,1695,1692,1695,1692,403
|
|
20240401,102900,5771776302,1694,1693,1695,1692,3049
|
|
20240401,102800,5766610171,1694,1693,1694,1692,8124
|
|
20240401,102700,5752856458,1693,1693,1693,1693,30
|
|
20240401,102600,5752805668,1694,1690,1694,1690,8931
|
|
20240401,102500,5737712274,1690,1693,1693,1690,1071
|
|
20240401,102400,5735902281,1694,1694,1695,1689,11119
|
|
20240401,102300,5717094943,1695,1695,1695,1693,2230
|
|
20240401,102200,5713318949,1694,1695,1695,1694,693
|
|
20240401,102100,5712144971,1695,1697,1697,1695,2572
|
|
20240401,102000,5707783641,1697,1695,1697,1695,4960
|
|
20240401,101900,5699371778,1696,1698,1698,1696,939
|
|
20240401,101800,5697778698,1698,1694,1702,1694,17261
|
|
20240401,101700,5668474270,1694,1691,1694,1691,3179
|
|
20240401,101600,5663091124,1693,1692,1693,1690,1444
|
|
20240401,101500,5660647426,1692,1691,1692,1690,655
|
|
20240401,101400,5659539827,1691,1693,1693,1691,281
|
|
20240401,101300,5659064414,1693,1693,1693,1693,150
|
|
20240401,101200,5658810464,1693,1690,1693,1690,6791
|
|
20240401,101100,5647317013,1689,1688,1689,1688,2236
|
|
20240401,101000,5643540891,1689,1689,1689,1688,2824
|
|
20240401,100900,5638773366,1688,1688,1688,1687,2234
|
|
20240401,100800,5635003988,1687,1688,1689,1687,10419
|
|
20240401,100700,5617426311,1688,1690,1690,1688,10867
|
|
20240401,100600,5599075123,1690,1691,1691,1690,4504
|
|
20240401,100500,5591462870,1692,1691,1692,1690,400
|
|
20240401,100400,5590786591,1690,1691,1693,1690,2171
|
|
20240401,100300,5587115421,1690,1694,1694,1690,1738
|
|
20240401,100200,5584177374,1693,1694,1695,1690,2352
|
|
20240401,100100,5580199242,1694,1696,1696,1694,1221
|
|
20240401,100000,5578129735,1696,1696,1698,1694,9209
|
|
20240401,095900,5562511653,1697,1693,1697,1693,12564
|
|
20240401,095800,5541214398,1694,1689,1694,1687,13183
|
|
20240401,095700,5518907587,1689,1691,1693,1689,4603
|
|
20240401,095600,5511117610,1692,1693,1693,1686,3399
|
|
20240401,095500,5505385156,1693,1689,1693,1686,9325
|
|
20240401,095400,5489631917,1686,1686,1687,1685,5413
|
|
20240401,095300,5480509325,1687,1693,1693,1687,11280
|
|
20240401,095200,5461453990,1693,1692,1693,1692,4860
|
|
20240401,095100,5453230866,1692,1692,1692,1690,3500
|
|
20240401,095000,5447315860,1690,1691,1693,1690,7024
|
|
20240401,094900,5435440206,1690,1693,1693,1690,6911
|
|
20240401,094800,5423752002,1692,1692,1693,1692,3965
|
|
20240401,094700,5417043220,1692,1690,1692,1690,6494
|
|
20240401,094600,5406066940,1690,1689,1690,1689,2408
|
|
20240401,094500,5401999820,1690,1689,1690,1688,6942
|
|
20240401,094400,5390278066,1690,1692,1692,1688,7752
|
|
20240401,094300,5377174126,1692,1687,1692,1687,7658
|
|
20240401,094200,5364234036,1688,1686,1688,1684,788
|
|
20240401,094100,5362906093,1686,1686,1686,1684,4650
|
|
20240401,094000,5355073508,1686,1684,1686,1684,740
|
|
20240401,093900,5353826040,1684,1681,1684,1681,3383
|
|
20240401,093800,5348132977,1683,1683,1684,1680,6241
|
|
20240401,093700,5337637974,1684,1683,1684,1683,3299
|
|
20240401,093600,5332085750,1682,1683,1683,1681,11578
|
|
20240401,093500,5312613659,1683,1685,1688,1683,7000
|
|
20240401,093400,5300821860,1686,1685,1686,1684,159
|
|
20240401,093300,5300554097,1687,1685,1687,1682,4433
|
|
20240401,093200,5293085758,1685,1688,1688,1684,110
|
|
20240401,093100,5292900291,1688,1677,1688,1676,24099
|
|
20240401,093000,5252433837,1678,1681,1682,1677,38091
|
|
20240401,092900,5188437150,1682,1683,1685,1681,5278
|
|
20240401,092800,5179556635,1681,1687,1687,1681,23832
|
|
20240401,092700,5139419086,1686,1688,1689,1685,11592
|
|
20240401,092600,5119869595,1689,1692,1692,1689,7604
|
|
20240401,092500,5107018586,1692,1691,1692,1691,1980
|
|
20240401,092400,5103669365,1692,1692,1693,1691,2101
|
|
20240401,092300,5100114765,1693,1687,1694,1687,14395
|
|
20240401,092200,5075815768,1686,1686,1687,1686,10856
|
|
20240401,092100,5057509568,1686,1686,1688,1684,14750
|
|
20240401,092000,5032650815,1688,1694,1694,1686,19423
|
|
20240401,091900,4999837571,1692,1693,1694,1690,18772
|
|
20240401,091800,4968073458,1694,1695,1695,1692,6783
|
|
20240401,091700,4956589596,1695,1690,1697,1690,17235
|
|
20240401,091600,4927408627,1691,1682,1695,1680,41107
|
|
20240401,091500,4858026257,1684,1691,1691,1680,53197
|
|
20240401,091400,4768335736,1691,1696,1697,1689,69380
|
|
20240401,091300,4650935974,1697,1694,1699,1694,14626
|
|
20240401,091200,4626138526,1694,1697,1697,1689,46165
|
|
20240401,091100,4548057099,1697,1702,1703,1692,65892
|
|
20240401,091000,4436168259,1702,1705,1705,1701,42156
|
|
20240401,090900,4364421381,1705,1703,1705,1702,15384
|
|
20240401,090800,4338215822,1703,1701,1706,1700,19696
|
|
20240401,090700,4304686091,1702,1707,1707,1699,56133
|
|
20240401,090600,4209170526,1708,1703,1710,1698,49629
|
|
20240401,090500,4124700036,1703,1704,1708,1702,47619
|
|
20240401,090400,4043521078,1703,1711,1714,1691,193818
|
|
20240401,090300,3713832354,1710,1706,1718,1706,79589
|
|
20240401,090200,3577643650,1707,1727,1727,1706,225116
|
|
20240401,090100,3192202956,1727,1728,1739,1715,275450
|
|
20240401,090000,2717288455,1728,1790,1900,1705,1518039
|