597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185400,330973434,1633,1633,1633,1633,980
|
|
20240401,185300,330973434,1633,1633,1633,1633,0
|
|
20240401,185200,330973434,1633,1633,1633,1633,0
|
|
20240401,185100,330973434,1633,1633,1633,1633,0
|
|
20240401,185000,330973434,1633,1633,1633,1633,0
|
|
20240401,184900,330973434,1633,1633,1633,1633,0
|
|
20240401,184800,330973434,1633,1633,1633,1633,0
|
|
20240401,184700,330973434,1633,1633,1633,1633,0
|
|
20240401,184600,330973434,1633,1633,1633,1633,0
|
|
20240401,184500,330973434,1633,1633,1633,1633,0
|
|
20240401,184400,330973434,1633,1633,1633,1633,0
|
|
20240401,184300,330973434,1633,1633,1633,1633,0
|
|
20240401,184200,330973434,1633,1633,1633,1633,0
|
|
20240401,184100,330973434,1633,1633,1633,1633,0
|
|
20240401,184000,330973434,1633,1633,1633,1633,0
|
|
20240401,183900,330973434,1633,1633,1633,1633,0
|
|
20240401,183800,330973434,1633,1633,1633,1633,0
|
|
20240401,183700,330973434,1633,1633,1633,1633,0
|
|
20240401,183600,330973434,1633,1633,1633,1633,0
|
|
20240401,183500,330973434,1633,1633,1633,1633,0
|
|
20240401,183400,330973434,1633,1633,1633,1633,0
|
|
20240401,183300,330973434,1633,1633,1633,1633,0
|
|
20240401,183200,330973434,1633,1633,1633,1633,0
|
|
20240401,183100,330973434,1633,1633,1633,1633,0
|
|
20240401,183000,330973434,1633,1633,1633,1633,0
|
|
20240401,182900,330973434,1633,1633,1633,1633,0
|
|
20240401,182800,330973434,1633,1633,1633,1633,0
|
|
20240401,182700,330973434,1633,1633,1633,1633,0
|
|
20240401,182600,330973434,1633,1633,1633,1633,0
|
|
20240401,182500,330973434,1633,1633,1633,1633,0
|
|
20240401,182400,330973434,1633,1633,1633,1633,980
|
|
20240401,182300,330973434,1633,1633,1633,1633,0
|
|
20240401,182200,330973434,1633,1633,1633,1633,0
|
|
20240401,182100,330973434,1633,1633,1633,1633,0
|
|
20240401,182000,330973434,1633,1633,1633,1633,0
|
|
20240401,181900,330973434,1633,1633,1633,1633,0
|
|
20240401,181800,330973434,1633,1633,1633,1633,0
|
|
20240401,181700,330973434,1633,1633,1633,1633,0
|
|
20240401,181600,330973434,1633,1633,1633,1633,0
|
|
20240401,181500,330973434,1633,1633,1633,1633,0
|
|
20240401,181400,330973434,1633,1633,1633,1633,0
|
|
20240401,181300,330973434,1633,1633,1633,1633,0
|
|
20240401,181200,330973434,1633,1633,1633,1633,0
|
|
20240401,181100,330973434,1633,1633,1633,1633,0
|
|
20240401,181000,330973434,1633,1633,1633,1633,0
|
|
20240401,180900,330973434,1633,1633,1633,1633,0
|
|
20240401,180800,330973434,1633,1633,1633,1633,0
|
|
20240401,180700,330973434,1633,1633,1633,1633,0
|
|
20240401,180600,330973434,1633,1633,1633,1633,0
|
|
20240401,180500,330973434,1633,1633,1633,1633,0
|
|
20240401,180400,330973434,1633,1633,1633,1633,0
|
|
20240401,180300,330973434,1633,1633,1633,1633,0
|
|
20240401,180200,330973434,1633,1633,1633,1633,0
|
|
20240401,180100,330973434,1633,1633,1633,1633,0
|
|
20240401,180000,330973434,1633,1633,1633,1633,0
|
|
20240401,175900,330973434,1633,1633,1633,1633,0
|
|
20240401,175800,330973434,1633,1633,1633,1633,0
|
|
20240401,175700,330973434,1633,1633,1633,1633,0
|
|
20240401,175600,330973434,1633,1633,1633,1633,0
|
|
20240401,175500,330973434,1633,1633,1633,1633,0
|
|
20240401,175400,330973434,1633,1633,1633,1633,980
|
|
20240401,175300,330973434,1633,1633,1633,1633,0
|
|
20240401,175200,330973434,1633,1633,1633,1633,0
|
|
20240401,175100,330973434,1633,1633,1633,1633,0
|
|
20240401,175000,330973434,1633,1633,1633,1633,0
|
|
20240401,174900,330973434,1633,1633,1633,1633,0
|
|
20240401,174800,330973434,1633,1633,1633,1633,0
|
|
20240401,174700,330973434,1633,1633,1633,1633,0
|
|
20240401,174600,330973434,1633,1633,1633,1633,0
|
|
20240401,174500,330973434,1633,1633,1633,1633,0
|
|
20240401,174400,330973434,1633,1633,1633,1633,0
|
|
20240401,174300,330973434,1633,1633,1633,1633,0
|
|
20240401,174200,330973434,1633,1633,1633,1633,0
|
|
20240401,174100,330973434,1633,1633,1633,1633,0
|
|
20240401,174000,330973434,1633,1633,1633,1633,0
|
|
20240401,173900,330973434,1633,1633,1633,1633,0
|
|
20240401,173800,330973434,1633,1633,1633,1633,0
|
|
20240401,173700,330973434,1633,1633,1633,1633,0
|
|
20240401,173600,330973434,1633,1633,1633,1633,0
|
|
20240401,173500,330973434,1633,1633,1633,1633,0
|
|
20240401,173400,330973434,1633,1633,1633,1633,0
|
|
20240401,173300,330973434,1633,1633,1633,1633,0
|
|
20240401,173200,330973434,1633,1633,1633,1633,0
|
|
20240401,173100,330973434,1633,1633,1633,1633,0
|
|
20240401,173000,330973434,1633,1633,1633,1633,0
|
|
20240401,172900,330973434,1633,1633,1633,1633,0
|
|
20240401,172800,330973434,1633,1633,1633,1633,0
|
|
20240401,172700,330973434,1633,1633,1633,1633,0
|
|
20240401,172600,330973434,1633,1633,1633,1633,0
|
|
20240401,172500,330973434,1633,1633,1633,1633,0
|
|
20240401,172400,330973434,1633,1633,1633,1633,980
|
|
20240401,172300,330973434,1633,1633,1633,1633,0
|
|
20240401,172200,330973434,1633,1633,1633,1633,0
|
|
20240401,172100,330973434,1633,1633,1633,1633,0
|
|
20240401,172000,330973434,1633,1633,1633,1633,0
|
|
20240401,171900,330973434,1633,1633,1633,1633,0
|
|
20240401,171800,330973434,1633,1633,1633,1633,0
|
|
20240401,171700,330973434,1633,1633,1633,1633,0
|
|
20240401,171600,330973434,1633,1633,1633,1633,0
|
|
20240401,171500,330973434,1633,1633,1633,1633,0
|
|
20240401,171400,330973434,1633,1633,1633,1633,0
|
|
20240401,171300,330973434,1633,1633,1633,1633,0
|
|
20240401,171200,330973434,1633,1633,1633,1633,0
|
|
20240401,171100,330973434,1633,1633,1633,1633,0
|
|
20240401,171000,330973434,1633,1633,1633,1633,0
|
|
20240401,170900,330973434,1633,1633,1633,1633,0
|
|
20240401,170800,330973434,1633,1633,1633,1633,0
|
|
20240401,170700,330973434,1633,1633,1633,1633,0
|
|
20240401,170600,330973434,1633,1633,1633,1633,0
|
|
20240401,170500,330973434,1633,1633,1633,1633,0
|
|
20240401,170400,330973434,1633,1633,1633,1633,0
|
|
20240401,170300,330973434,1633,1633,1633,1633,0
|
|
20240401,170200,330973434,1633,1633,1633,1633,0
|
|
20240401,170100,330973434,1633,1633,1633,1633,0
|
|
20240401,170000,330973434,1633,1633,1633,1633,0
|
|
20240401,165900,330973434,1633,1633,1633,1633,0
|
|
20240401,165800,330973434,1633,1633,1633,1633,0
|
|
20240401,165700,330973434,1633,1633,1633,1633,0
|
|
20240401,165600,330973434,1633,1633,1633,1633,0
|
|
20240401,165500,330973434,1633,1633,1633,1633,0
|
|
20240401,165400,330973434,1633,1633,1633,1633,980
|
|
20240401,165300,330973434,1633,1633,1633,1633,0
|
|
20240401,165200,330973434,1633,1633,1633,1633,0
|
|
20240401,165100,330973434,1633,1633,1633,1633,0
|
|
20240401,165000,330973434,1633,1633,1633,1633,0
|
|
20240401,164900,330973434,1633,1633,1633,1633,0
|
|
20240401,164800,330973434,1633,1633,1633,1633,0
|
|
20240401,164700,330973434,1633,1633,1633,1633,0
|
|
20240401,164600,330973434,1633,1633,1633,1633,0
|
|
20240401,164500,330973434,1633,1633,1633,1633,0
|
|
20240401,164400,330973434,1633,1633,1633,1633,0
|
|
20240401,164300,330973434,1633,1633,1633,1633,0
|
|
20240401,164200,330973434,1633,1633,1633,1633,0
|
|
20240401,164100,330973434,1633,1633,1633,1633,0
|
|
20240401,164000,330973434,1633,1633,1633,1633,0
|
|
20240401,163900,330973434,1633,1633,1633,1633,0
|
|
20240401,163800,330973434,1633,1633,1633,1633,0
|
|
20240401,163700,330973434,1633,1633,1633,1633,0
|
|
20240401,163600,330973434,1633,1633,1633,1633,0
|
|
20240401,163500,330973434,1633,1633,1633,1633,0
|
|
20240401,163400,330973434,1633,1633,1633,1633,0
|
|
20240401,163300,330973434,1633,1633,1633,1633,0
|
|
20240401,163200,330973434,1633,1633,1633,1633,0
|
|
20240401,163100,330973434,1633,1633,1633,1633,0
|
|
20240401,163000,330973434,1633,1633,1633,1633,0
|
|
20240401,162900,330973434,1633,1633,1633,1633,0
|
|
20240401,162800,330973434,1633,1633,1633,1633,0
|
|
20240401,162700,330973434,1633,1633,1633,1633,0
|
|
20240401,162600,330973434,1633,1633,1633,1633,0
|
|
20240401,162500,330973434,1633,1633,1633,1633,0
|
|
20240401,162400,330973434,1633,1633,1633,1633,980
|
|
20240401,162300,330973434,1633,1633,1633,1633,0
|
|
20240401,162200,330973434,1633,1633,1633,1633,0
|
|
20240401,162100,330973434,1633,1633,1633,1633,0
|
|
20240401,162000,330973434,1633,1633,1633,1633,0
|
|
20240401,161900,330973434,1633,1633,1633,1633,0
|
|
20240401,161800,330973434,1633,1633,1633,1633,0
|
|
20240401,161700,330973434,1633,1633,1633,1633,0
|
|
20240401,161600,330973434,1633,1633,1633,1633,0
|
|
20240401,161500,330973434,1633,1633,1633,1633,0
|
|
20240401,161400,330973434,1633,1633,1633,1633,0
|
|
20240401,161300,330973434,1633,1633,1633,1633,0
|
|
20240401,161200,330973434,1633,1633,1633,1633,0
|
|
20240401,161100,330973434,1633,1633,1633,1633,0
|
|
20240401,161000,330973434,1633,1633,1633,1633,0
|
|
20240401,160900,330973434,1633,1633,1633,1633,0
|
|
20240401,160800,330973434,1633,1633,1633,1633,0
|
|
20240401,160700,330973434,1633,1633,1633,1633,0
|
|
20240401,160600,330973434,1633,1633,1633,1633,0
|
|
20240401,160500,330973434,1633,1633,1633,1633,0
|
|
20240401,160400,330973434,1633,1633,1633,1633,0
|
|
20240401,160300,330973434,1633,1633,1633,1633,0
|
|
20240401,160200,330973434,1633,1633,1633,1633,0
|
|
20240401,160100,330973434,1633,1633,1633,1633,0
|
|
20240401,160000,330973434,1633,1633,1633,1633,0
|
|
20240401,155900,330973434,1633,1633,1633,1633,0
|
|
20240401,155800,330973434,1633,1633,1633,1633,0
|
|
20240401,155700,330973434,1633,1633,1633,1633,0
|
|
20240401,155600,330973434,1633,1633,1633,1633,0
|
|
20240401,155500,330973434,1633,1633,1633,1633,0
|
|
20240401,155400,330973434,1633,1633,1633,1633,980
|
|
20240401,155300,330973434,1633,1633,1633,1633,0
|
|
20240401,155200,330973434,1633,1633,1633,1633,0
|
|
20240401,155100,330973434,1633,1633,1633,1633,0
|
|
20240401,155000,330973434,1633,1633,1633,1633,0
|
|
20240401,154900,330973434,1633,1633,1633,1633,0
|
|
20240401,154800,330973434,1633,1633,1633,1633,0
|
|
20240401,154700,330973434,1633,1633,1633,1633,0
|
|
20240401,154600,330973434,1633,1633,1633,1633,0
|
|
20240401,154500,330973434,1633,1633,1633,1633,0
|
|
20240401,154400,330973434,1633,1633,1633,1633,0
|
|
20240401,154300,330973434,1633,1633,1633,1633,0
|
|
20240401,154200,330973434,1633,1633,1633,1633,0
|
|
20240401,154100,330973434,1633,1633,1633,1633,0
|
|
20240401,154000,330973434,1633,1633,1633,1633,0
|
|
20240401,153900,330973434,1633,1633,1633,1633,0
|
|
20240401,153800,330973434,1633,1633,1633,1633,0
|
|
20240401,153700,330973434,1633,1633,1633,1633,0
|
|
20240401,153600,330973434,1633,1633,1633,1633,0
|
|
20240401,153500,330973434,1633,1633,1633,1633,0
|
|
20240401,153400,330973434,1633,1633,1633,1633,0
|
|
20240401,153300,330973434,1633,1633,1633,1633,0
|
|
20240401,153200,330973434,1633,1633,1633,1633,0
|
|
20240401,153100,330973434,1633,1633,1633,1633,0
|
|
20240401,153000,330973434,1633,1633,1633,1633,980
|
|
20240401,152900,329373094,1633,1633,1633,1633,0
|
|
20240401,152800,329373094,1633,1633,1633,1633,0
|
|
20240401,152700,329373094,1633,1633,1633,1633,0
|
|
20240401,152600,329373094,1633,1633,1633,1633,0
|
|
20240401,152500,329373094,1633,1633,1633,1633,0
|
|
20240401,152400,329373094,1633,1633,1633,1633,0
|
|
20240401,152300,329373094,1633,1633,1633,1633,0
|
|
20240401,152200,329373094,1633,1633,1633,1633,0
|
|
20240401,152100,329373094,1633,1633,1633,1633,0
|
|
20240401,152000,329373094,1633,1633,1633,1633,0
|
|
20240401,151900,329373094,1633,1633,1633,1633,0
|
|
20240401,151800,329373094,1633,1633,1633,1633,0
|
|
20240401,151700,329373094,1633,1633,1633,1633,2
|
|
20240401,151600,329369828,1628,1628,1628,1628,1311
|
|
20240401,151500,327235520,1628,1628,1628,1628,306
|
|
20240401,151400,326737352,1633,1633,1633,1633,0
|
|
20240401,151300,326737352,1633,1633,1633,1633,0
|
|
20240401,151200,326737352,1633,1633,1633,1633,0
|
|
20240401,151100,326737352,1633,1633,1633,1633,3
|
|
20240401,151000,326732453,1633,1633,1633,1633,0
|
|
20240401,150900,326732453,1633,1633,1633,1633,1
|
|
20240401,150800,326730820,1633,1633,1633,1633,315
|
|
20240401,150700,326216425,1633,1634,1634,1633,2444
|
|
20240401,150600,322224762,1635,1635,1635,1635,0
|
|
20240401,150500,322224762,1635,1635,1635,1635,0
|
|
20240401,150400,322224762,1635,1635,1635,1635,777
|
|
20240401,150300,320954367,1635,1635,1635,1635,0
|
|
20240401,150200,320954367,1635,1635,1635,1635,0
|
|
20240401,150100,320954367,1635,1633,1635,1633,2151
|
|
20240401,150000,317439608,1633,1633,1633,1633,0
|
|
20240401,145900,317439608,1633,1633,1633,1633,0
|
|
20240401,145800,317439608,1633,1633,1633,1633,0
|
|
20240401,145700,317439608,1633,1633,1633,1633,0
|
|
20240401,145600,317439608,1633,1633,1633,1633,0
|
|
20240401,145500,317439608,1633,1633,1633,1633,0
|
|
20240401,145400,317439608,1633,1633,1633,1633,2
|
|
20240401,145300,317436342,1627,1627,1627,1627,200
|
|
20240401,145200,317110942,1630,1630,1630,1630,40
|
|
20240401,145100,317045742,1630,1630,1630,1630,0
|
|
20240401,145000,317045742,1630,1630,1630,1630,1303
|
|
20240401,144900,314921852,1624,1624,1624,1624,0
|
|
20240401,144800,314921852,1624,1624,1624,1624,0
|
|
20240401,144700,314921852,1624,1624,1624,1624,1
|
|
20240401,144600,314920228,1629,1629,1629,1629,0
|
|
20240401,144500,314920228,1629,1629,1629,1629,1331
|
|
20240401,144400,312752029,1623,1623,1623,1623,0
|
|
20240401,144300,312752029,1623,1623,1623,1623,0
|
|
20240401,144200,312752029,1623,1623,1623,1623,0
|
|
20240401,144100,312752029,1623,1623,1623,1623,0
|
|
20240401,144000,312752029,1623,1623,1623,1623,0
|
|
20240401,143900,312752029,1623,1623,1623,1623,0
|
|
20240401,143800,312752029,1623,1623,1623,1623,0
|
|
20240401,143700,312752029,1623,1623,1623,1623,0
|
|
20240401,143600,312752029,1623,1623,1623,1623,1
|
|
20240401,143500,312750406,1622,1622,1622,1622,0
|
|
20240401,143400,312750406,1622,1622,1622,1622,0
|
|
20240401,143300,312750406,1622,1622,1622,1622,0
|
|
20240401,143200,312750406,1622,1622,1622,1622,0
|
|
20240401,143100,312750406,1622,1622,1622,1622,0
|
|
20240401,143000,312750406,1622,1622,1622,1622,0
|
|
20240401,142900,312750406,1622,1622,1622,1622,0
|
|
20240401,142800,312750406,1622,1622,1622,1622,0
|
|
20240401,142700,312750406,1622,1622,1622,1622,2
|
|
20240401,142600,312747162,1622,1622,1622,1622,0
|
|
20240401,142500,312747162,1622,1622,1622,1622,0
|
|
20240401,142400,312747162,1622,1622,1622,1622,0
|
|
20240401,142300,312747162,1622,1622,1622,1622,0
|
|
20240401,142200,312747162,1622,1622,1622,1622,0
|
|
20240401,142100,312747162,1622,1622,1622,1622,400
|
|
20240401,142000,312098362,1621,1621,1621,1621,0
|
|
20240401,141900,312098362,1621,1621,1621,1621,0
|
|
20240401,141800,312098362,1621,1621,1621,1621,0
|
|
20240401,141700,312098362,1621,1621,1621,1621,0
|
|
20240401,141600,312098362,1621,1622,1622,1621,1769
|
|
20240401,141500,309229191,1630,1630,1630,1630,0
|
|
20240401,141400,309229191,1630,1630,1630,1630,0
|
|
20240401,141300,309229191,1630,1630,1630,1630,0
|
|
20240401,141200,309229191,1630,1630,1630,1630,0
|
|
20240401,141100,309229191,1630,1628,1630,1628,2322
|
|
20240401,141000,305446975,1626,1626,1626,1626,0
|
|
20240401,140900,305446975,1626,1626,1626,1626,274
|
|
20240401,140800,305001451,1625,1625,1625,1625,200
|
|
20240401,140700,304676451,1621,1621,1621,1621,0
|
|
20240401,140600,304676451,1621,1621,1621,1621,0
|
|
20240401,140500,304676451,1621,1621,1621,1621,0
|
|
20240401,140400,304676451,1621,1621,1621,1621,0
|
|
20240401,140300,304676451,1621,1621,1621,1621,0
|
|
20240401,140200,304676451,1621,1621,1621,1621,9000
|
|
20240401,140100,290087451,1621,1622,1622,1621,1300
|
|
20240401,140000,287979742,1622,1622,1622,1622,0
|
|
20240401,135900,287979742,1622,1622,1622,1622,0
|
|
20240401,135800,287979742,1622,1622,1622,1622,0
|
|
20240401,135700,287979742,1622,1622,1622,1622,0
|
|
20240401,135600,287979742,1622,1622,1622,1622,0
|
|
20240401,135500,287979742,1622,1622,1622,1622,1000
|
|
20240401,135400,286357742,1622,1622,1622,1622,0
|
|
20240401,135300,286357742,1622,1622,1622,1622,0
|
|
20240401,135200,286357742,1622,1622,1622,1622,0
|
|
20240401,135100,286357742,1622,1622,1622,1622,0
|
|
20240401,135000,286357742,1622,1622,1622,1622,0
|
|
20240401,134900,286357742,1622,1622,1622,1622,0
|
|
20240401,134800,286357742,1622,1622,1622,1622,0
|
|
20240401,134700,286357742,1622,1622,1622,1622,0
|
|
20240401,134600,286357742,1622,1622,1622,1622,0
|
|
20240401,134500,286357742,1622,1622,1622,1622,0
|
|
20240401,134400,286357742,1622,1622,1622,1622,0
|
|
20240401,134300,286357742,1622,1622,1622,1622,0
|
|
20240401,134200,286357742,1622,1622,1622,1622,100
|
|
20240401,134100,286195542,1622,1622,1622,1622,73
|
|
20240401,134000,286077136,1622,1622,1622,1622,72
|
|
20240401,133900,285960352,1622,1622,1622,1622,0
|
|
20240401,133800,285960352,1622,1622,1622,1622,748
|
|
20240401,133700,284747096,1622,1622,1622,1622,0
|
|
20240401,133600,284747096,1622,1622,1622,1622,30
|
|
20240401,133500,284698436,1621,1621,1621,1621,0
|
|
20240401,133400,284698436,1621,1621,1621,1621,0
|
|
20240401,133300,284698436,1621,1621,1621,1621,0
|
|
20240401,133200,284698436,1621,1621,1621,1621,0
|
|
20240401,133100,284698436,1621,1621,1621,1621,645
|
|
20240401,133000,283652891,1621,1621,1621,1621,0
|
|
20240401,132900,283652891,1621,1621,1621,1621,0
|
|
20240401,132800,283652891,1621,1621,1621,1621,0
|
|
20240401,132700,283652891,1621,1621,1621,1621,0
|
|
20240401,132600,283652891,1621,1621,1621,1621,0
|
|
20240401,132500,283652891,1621,1621,1621,1621,0
|
|
20240401,132400,283652891,1621,1621,1621,1621,0
|
|
20240401,132300,283652891,1621,1621,1621,1621,0
|
|
20240401,132200,283652891,1621,1621,1621,1621,10
|
|
20240401,132100,283636681,1628,1628,1628,1628,0
|
|
20240401,132000,283636681,1628,1628,1628,1628,0
|
|
20240401,131900,283636681,1628,1628,1628,1628,0
|
|
20240401,131800,283636681,1628,1628,1628,1628,0
|
|
20240401,131700,283636681,1628,1628,1628,1628,0
|
|
20240401,131600,283636681,1628,1628,1628,1628,0
|
|
20240401,131500,283636681,1628,1628,1628,1628,0
|
|
20240401,131400,283636681,1628,1628,1628,1628,0
|
|
20240401,131300,283636681,1628,1628,1628,1628,0
|
|
20240401,131200,283636681,1628,1628,1628,1628,8
|
|
20240401,131100,283623657,1620,1620,1620,1620,0
|
|
20240401,131000,283623657,1620,1620,1620,1620,0
|
|
20240401,130900,283623657,1620,1620,1620,1620,0
|
|
20240401,130800,283623657,1620,1620,1620,1620,0
|
|
20240401,130700,283623657,1620,1620,1620,1620,1948
|
|
20240401,130600,280467897,1620,1620,1620,1620,1232
|
|
20240401,130500,278472057,1621,1621,1621,1620,2799
|
|
20240401,130400,273935798,1621,1621,1621,1621,5121
|
|
20240401,130300,265634657,1628,1628,1628,1628,0
|
|
20240401,130200,265634657,1628,1628,1628,1628,0
|
|
20240401,130100,265634657,1628,1628,1628,1628,0
|
|
20240401,130000,265634657,1628,1628,1628,1628,0
|
|
20240401,125900,265634657,1628,1628,1628,1628,0
|
|
20240401,125800,265634657,1628,1628,1628,1628,0
|
|
20240401,125700,265634657,1628,1628,1628,1628,0
|
|
20240401,125600,265634657,1628,1628,1628,1628,0
|
|
20240401,125500,265634657,1628,1628,1628,1628,0
|
|
20240401,125400,265634657,1628,1628,1628,1628,0
|
|
20240401,125300,265634657,1628,1628,1628,1628,0
|
|
20240401,125200,265634657,1628,1628,1628,1628,0
|
|
20240401,125100,265634657,1628,1628,1628,1628,0
|
|
20240401,125000,265634657,1628,1628,1628,1628,0
|
|
20240401,124900,265634657,1628,1628,1628,1628,2
|
|
20240401,124800,265631401,1628,1628,1628,1628,0
|
|
20240401,124700,265631401,1628,1628,1628,1628,0
|
|
20240401,124600,265631401,1628,1628,1628,1628,0
|
|
20240401,124500,265631401,1628,1628,1628,1628,0
|
|
20240401,124400,265631401,1628,1628,1628,1628,0
|
|
20240401,124300,265631401,1628,1628,1628,1628,0
|
|
20240401,124200,265631401,1628,1628,1628,1628,2
|
|
20240401,124100,265628145,1628,1628,1628,1628,0
|
|
20240401,124000,265628145,1628,1628,1628,1628,2
|
|
20240401,123900,265624889,1628,1628,1628,1628,0
|
|
20240401,123800,265624889,1628,1628,1628,1628,0
|
|
20240401,123700,265624889,1628,1628,1628,1628,1
|
|
20240401,123600,265623261,1619,1619,1619,1619,0
|
|
20240401,123500,265623261,1619,1619,1619,1619,0
|
|
20240401,123400,265623261,1619,1619,1619,1619,0
|
|
20240401,123300,265623261,1619,1619,1619,1619,0
|
|
20240401,123200,265623261,1619,1619,1619,1619,0
|
|
20240401,123100,265623261,1619,1619,1619,1619,0
|
|
20240401,123000,265623261,1619,1619,1619,1619,0
|
|
20240401,122900,265623261,1619,1619,1619,1619,0
|
|
20240401,122800,265623261,1619,1619,1619,1619,0
|
|
20240401,122700,265623261,1619,1620,1620,1619,10000
|
|
20240401,122600,249431780,1619,1619,1619,1619,0
|
|
20240401,122500,249431780,1619,1620,1620,1619,901
|
|
20240401,122400,247972161,1620,1620,1620,1620,0
|
|
20240401,122300,247972161,1620,1620,1620,1620,51
|
|
20240401,122200,247889541,1620,1620,1620,1620,0
|
|
20240401,122100,247889541,1620,1622,1622,1620,1070
|
|
20240401,122000,246156111,1622,1622,1622,1622,2967
|
|
20240401,121900,241343637,1622,1622,1622,1622,500
|
|
20240401,121800,240532637,1622,1622,1622,1622,8
|
|
20240401,121700,240519661,1622,1622,1622,1622,0
|
|
20240401,121600,240519661,1622,1622,1622,1622,1
|
|
20240401,121500,240518039,1620,1620,1620,1620,0
|
|
20240401,121400,240518039,1620,1620,1620,1620,0
|
|
20240401,121300,240518039,1620,1621,1621,1620,3
|
|
20240401,121200,240513177,1622,1622,1622,1622,11
|
|
20240401,121100,240495335,1622,1622,1622,1622,0
|
|
20240401,121000,240495335,1622,1622,1622,1622,0
|
|
20240401,120900,240495335,1622,1622,1622,1622,0
|
|
20240401,120800,240495335,1622,1622,1622,1622,0
|
|
20240401,120700,240495335,1622,1622,1622,1622,0
|
|
20240401,120600,240495335,1622,1622,1622,1622,0
|
|
20240401,120500,240495335,1622,1622,1622,1622,1000
|
|
20240401,120400,238873335,1622,1622,1622,1622,0
|
|
20240401,120300,238873335,1622,1622,1622,1622,1
|
|
20240401,120200,238871713,1622,1622,1622,1622,0
|
|
20240401,120100,238871713,1622,1622,1622,1622,0
|
|
20240401,120000,238871713,1622,1622,1622,1622,1000
|
|
20240401,115900,237249713,1622,1622,1622,1622,0
|
|
20240401,115800,237249713,1622,1622,1622,1622,0
|
|
20240401,115700,237249713,1622,1622,1622,1622,0
|
|
20240401,115600,237249713,1622,1622,1622,1622,150
|
|
20240401,115500,237006413,1622,1622,1622,1622,0
|
|
20240401,115400,237006413,1622,1622,1622,1622,0
|
|
20240401,115300,237006413,1622,1622,1622,1622,0
|
|
20240401,115200,237006413,1622,1622,1622,1622,0
|
|
20240401,115100,237006413,1622,1622,1622,1622,0
|
|
20240401,115000,237006413,1622,1622,1622,1622,10
|
|
20240401,114900,236990193,1622,1622,1622,1622,0
|
|
20240401,114800,236990193,1622,1622,1622,1622,0
|
|
20240401,114700,236990193,1622,1622,1622,1622,1
|
|
20240401,114600,236988571,1622,1622,1622,1622,0
|
|
20240401,114500,236988571,1622,1622,1622,1622,0
|
|
20240401,114400,236988571,1622,1622,1622,1622,0
|
|
20240401,114300,236988571,1622,1622,1622,1622,0
|
|
20240401,114200,236988571,1622,1622,1622,1622,0
|
|
20240401,114100,236988571,1622,1622,1622,1622,0
|
|
20240401,114000,236988571,1622,1622,1622,1622,1
|
|
20240401,113900,236986949,1622,1622,1622,1622,22
|
|
20240401,113800,236951265,1622,1622,1622,1622,0
|
|
20240401,113700,236951265,1622,1622,1622,1622,0
|
|
20240401,113600,236951265,1622,1622,1622,1622,0
|
|
20240401,113500,236951265,1622,1622,1622,1622,0
|
|
20240401,113400,236951265,1622,1622,1622,1622,0
|
|
20240401,113300,236951265,1622,1622,1622,1622,0
|
|
20240401,113200,236951265,1622,1622,1622,1622,0
|
|
20240401,113100,236951265,1622,1622,1622,1622,0
|
|
20240401,113000,236951265,1622,1622,1622,1622,1
|
|
20240401,112900,236949643,1622,1622,1622,1622,0
|
|
20240401,112800,236949643,1622,1622,1622,1622,0
|
|
20240401,112700,236949643,1622,1622,1622,1622,5
|
|
20240401,112600,236941533,1617,1618,1618,1617,290
|
|
20240401,112500,236472391,1618,1618,1618,1618,0
|
|
20240401,112400,236472391,1618,1622,1622,1618,6731
|
|
20240401,112300,225570372,1622,1623,1623,1622,2563
|
|
20240401,112200,221412449,1623,1623,1623,1623,0
|
|
20240401,112100,221412449,1623,1624,1624,1623,200
|
|
20240401,112000,221087848,1624,1624,1624,1624,0
|
|
20240401,111900,221087848,1624,1624,1624,1624,0
|
|
20240401,111800,221087848,1624,1624,1624,1623,1466
|
|
20240401,111700,218707598,1630,1630,1630,1630,0
|
|
20240401,111600,218707598,1630,1630,1630,1630,0
|
|
20240401,111500,218707598,1630,1630,1630,1630,0
|
|
20240401,111400,218707598,1630,1625,1630,1624,2002
|
|
20240401,111300,215456072,1630,1627,1630,1627,215
|
|
20240401,111200,215106117,1634,1634,1634,1634,0
|
|
20240401,111100,215106117,1634,1634,1634,1634,0
|
|
20240401,111000,215106117,1634,1634,1634,1634,0
|
|
20240401,110900,215106117,1634,1634,1634,1634,0
|
|
20240401,110800,215106117,1634,1634,1634,1634,0
|
|
20240401,110700,215106117,1634,1634,1634,1634,46
|
|
20240401,110600,215030953,1634,1634,1634,1634,0
|
|
20240401,110500,215030953,1634,1631,1634,1631,870
|
|
20240401,110400,213611434,1631,1631,1631,1631,0
|
|
20240401,110300,213611434,1631,1631,1631,1627,1075
|
|
20240401,110200,211861449,1634,1634,1634,1634,0
|
|
20240401,110100,211861449,1634,1634,1634,1634,0
|
|
20240401,110000,211861449,1634,1634,1634,1634,0
|
|
20240401,105900,211861449,1634,1634,1634,1634,0
|
|
20240401,105800,211861449,1634,1634,1634,1634,0
|
|
20240401,105700,211861449,1634,1634,1634,1634,0
|
|
20240401,105600,211861449,1634,1634,1634,1634,0
|
|
20240401,105500,211861449,1634,1634,1634,1634,79
|
|
20240401,105400,211732363,1637,1637,1637,1637,0
|
|
20240401,105300,211732363,1637,1637,1637,1637,0
|
|
20240401,105200,211732363,1637,1637,1637,1637,5
|
|
20240401,105100,211724178,1625,1625,1625,1625,0
|
|
20240401,105000,211724178,1625,1625,1625,1625,0
|
|
20240401,104900,211724178,1625,1625,1625,1625,0
|
|
20240401,104800,211724178,1625,1625,1625,1625,0
|
|
20240401,104700,211724178,1625,1625,1625,1625,0
|
|
20240401,104600,211724178,1625,1625,1625,1625,1
|
|
20240401,104500,211722553,1624,1625,1625,1624,300
|
|
20240401,104400,211235240,1625,1625,1625,1625,0
|
|
20240401,104300,211235240,1625,1625,1625,1625,0
|
|
20240401,104200,211235240,1625,1625,1625,1625,0
|
|
20240401,104100,211235240,1625,1625,1625,1625,0
|
|
20240401,104000,211235240,1625,1625,1625,1625,1
|
|
20240401,103900,211233615,1626,1626,1626,1626,200
|
|
20240401,103800,210908415,1623,1623,1623,1623,0
|
|
20240401,103700,210908415,1623,1623,1623,1623,0
|
|
20240401,103600,210908415,1623,1623,1623,1623,0
|
|
20240401,103500,210908415,1623,1623,1623,1623,1
|
|
20240401,103400,210906792,1622,1622,1622,1622,0
|
|
20240401,103300,210906792,1622,1622,1622,1622,0
|
|
20240401,103200,210906792,1622,1624,1624,1622,1000
|
|
20240401,103100,209283576,1623,1624,1624,1623,500
|
|
20240401,103000,208471992,1623,1631,1631,1623,200
|
|
20240401,102900,208146556,1631,1631,1631,1631,1
|
|
20240401,102800,208144925,1631,1631,1631,1631,0
|
|
20240401,102700,208144925,1631,1631,1631,1631,300
|
|
20240401,102600,207655625,1631,1631,1631,1631,550
|
|
20240401,102500,206758575,1640,1640,1640,1640,2
|
|
20240401,102400,206755295,1640,1640,1640,1640,0
|
|
20240401,102300,206755295,1640,1631,1640,1631,101
|
|
20240401,102200,206589664,1640,1639,1640,1639,543
|
|
20240401,102100,205699173,1638,1638,1638,1638,86
|
|
20240401,102000,205558305,1638,1638,1638,1638,0
|
|
20240401,101900,205558305,1638,1638,1638,1638,2
|
|
20240401,101800,205555029,1626,1639,1639,1626,2
|
|
20240401,101700,205551764,1640,1640,1640,1640,0
|
|
20240401,101600,205551764,1640,1640,1640,1640,0
|
|
20240401,101500,205551764,1640,1640,1640,1640,26
|
|
20240401,101400,205509124,1640,1623,1640,1623,1502
|
|
20240401,101300,203071344,1637,1636,1637,1622,9644
|
|
20240401,101200,187415752,1636,1636,1636,1628,4
|
|
20240401,101100,187409216,1636,1636,1636,1636,0
|
|
20240401,101000,187409216,1636,1635,1636,1635,722
|
|
20240401,100900,186228745,1635,1635,1635,1635,28
|
|
20240401,100800,186182965,1636,1636,1636,1636,453
|
|
20240401,100700,185441857,1622,1630,1630,1622,4230
|
|
20240401,100600,178575057,1641,1641,1641,1641,0
|
|
20240401,100500,178575057,1641,1641,1641,1641,0
|
|
20240401,100400,178575057,1641,1641,1641,1641,0
|
|
20240401,100300,178575057,1641,1641,1641,1641,0
|
|
20240401,100200,178575057,1641,1641,1641,1641,1
|
|
20240401,100100,178573416,1630,1630,1630,1630,1001
|
|
20240401,100000,176941786,1642,1642,1642,1642,10
|
|
20240401,095900,176925366,1626,1638,1638,1626,12000
|
|
20240401,095800,157378907,1645,1645,1645,1645,193
|
|
20240401,095700,157061422,1645,1645,1645,1645,3267
|
|
20240401,095600,151687207,1644,1645,1645,1644,2570
|
|
20240401,095500,147459623,1645,1645,1645,1645,1
|
|
20240401,095400,147457978,1653,1653,1653,1653,1
|
|
20240401,095300,147456325,1655,1655,1655,1655,0
|
|
20240401,095200,147456325,1655,1655,1655,1655,0
|
|
20240401,095100,147456325,1655,1655,1655,1655,0
|
|
20240401,095000,147456325,1655,1646,1655,1646,5301
|
|
20240401,094900,138712879,1655,1655,1655,1655,6
|
|
20240401,094800,138702949,1646,1646,1646,1646,100
|
|
20240401,094700,138538349,1646,1646,1646,1646,1
|
|
20240401,094600,138536703,1648,1648,1648,1648,0
|
|
20240401,094500,138536703,1648,1648,1648,1648,0
|
|
20240401,094400,138536703,1648,1650,1650,1648,2628
|
|
20240401,094300,134205408,1650,1650,1650,1650,100
|
|
20240401,094200,134040408,1656,1656,1656,1656,0
|
|
20240401,094100,134040408,1656,1656,1656,1656,0
|
|
20240401,094000,134040408,1656,1649,1656,1649,206
|
|
20240401,093900,133700693,1647,1647,1647,1647,399
|
|
20240401,093800,133043540,1649,1647,1649,1647,6
|
|
20240401,093700,133033648,1658,1658,1658,1658,157
|
|
20240401,093600,132773342,1660,1660,1660,1660,0
|
|
20240401,093500,132773342,1660,1660,1660,1660,0
|
|
20240401,093400,132773342,1660,1650,1660,1649,3141
|
|
20240401,093300,127564601,1659,1655,1659,1646,760
|
|
20240401,093200,126304786,1652,1642,1652,1642,16420
|
|
20240401,093100,99262665,1642,1642,1642,1642,0
|
|
20240401,093000,99262665,1642,1640,1643,1640,3448
|
|
20240401,092900,93600150,1641,1641,1641,1641,660
|
|
20240401,092800,92517090,1642,1640,1642,1640,1503
|
|
20240401,092700,90049739,1632,1632,1632,1632,61
|
|
20240401,092600,89950187,1641,1641,1641,1641,20
|
|
20240401,092500,89917367,1641,1633,1641,1632,3452
|
|
20240401,092400,84283275,1642,1635,1642,1635,720
|
|
20240401,092300,83101798,1635,1635,1635,1635,1
|
|
20240401,092200,83100163,1628,1624,1643,1624,15236
|
|
20240401,092100,58187388,1618,1618,1618,1618,1
|
|
20240401,092000,58185770,1624,1623,1624,1623,1849
|
|
20240401,091900,55184842,1623,1622,1623,1622,1949
|
|
20240401,091800,52023164,1623,1620,1623,1620,684
|
|
20240401,091700,50913332,1623,1623,1623,1623,0
|
|
20240401,091600,50913332,1623,1623,1623,1623,1
|
|
20240401,091500,50911709,1615,1623,1623,1615,36
|
|
20240401,091400,50853492,1623,1616,1623,1615,5651
|
|
20240401,091300,41725749,1616,1617,1617,1616,2046
|
|
20240401,091200,38418388,1627,1627,1627,1627,0
|
|
20240401,091100,38418388,1627,1628,1630,1627,61
|
|
20240401,091000,38319061,1617,1617,1617,1617,51
|
|
20240401,090900,38236594,1631,1631,1631,1631,0
|
|
20240401,090800,38236594,1631,1624,1631,1617,3081
|
|
20240401,090700,33249093,1636,1632,1636,1632,50
|
|
20240401,090600,33167413,1636,1636,1636,1623,1900
|
|
20240401,090500,30069513,1640,1629,1640,1628,2358
|
|
20240401,090400,26220975,1636,1626,1636,1626,3435
|
|
20240401,090300,20629245,1628,1617,1628,1617,9
|
|
20240401,090200,20614659,1617,1625,1628,1617,6664
|
|
20240401,090100,9784362,1625,1623,1630,1623,809
|
|
20240401,090000,8467161,1624,1620,1624,1615,5227
|