693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,203000,538918400,1386,1386,1386,1386,3092
|
|
20240401,202900,538918400,1386,1386,1386,1386,0
|
|
20240401,202800,538918400,1386,1386,1386,1386,0
|
|
20240401,202700,538918400,1386,1386,1386,1386,0
|
|
20240401,202600,538918400,1386,1386,1386,1386,0
|
|
20240401,202500,538918400,1386,1386,1386,1386,0
|
|
20240401,202400,538918400,1386,1386,1386,1386,0
|
|
20240401,202300,538918400,1386,1386,1386,1386,0
|
|
20240401,202200,538918400,1386,1386,1386,1386,0
|
|
20240401,202100,538918400,1386,1386,1386,1386,0
|
|
20240401,202000,538918400,1386,1386,1386,1386,0
|
|
20240401,201900,538918400,1386,1386,1386,1386,0
|
|
20240401,201800,538918400,1386,1386,1386,1386,0
|
|
20240401,201700,538918400,1386,1386,1386,1386,0
|
|
20240401,201600,538918400,1386,1386,1386,1386,0
|
|
20240401,201500,538918400,1386,1386,1386,1386,0
|
|
20240401,201400,538918400,1386,1386,1386,1386,0
|
|
20240401,201300,538918400,1386,1386,1386,1386,0
|
|
20240401,201200,538918400,1386,1386,1386,1386,0
|
|
20240401,201100,538918400,1386,1386,1386,1386,0
|
|
20240401,201000,538918400,1386,1386,1386,1386,0
|
|
20240401,200900,538918400,1386,1386,1386,1386,0
|
|
20240401,200800,538918400,1386,1386,1386,1386,0
|
|
20240401,200700,538918400,1386,1386,1386,1386,0
|
|
20240401,200600,538918400,1386,1386,1386,1386,0
|
|
20240401,200500,538918400,1386,1386,1386,1386,0
|
|
20240401,200400,538918400,1386,1386,1386,1386,0
|
|
20240401,200300,538918400,1386,1386,1386,1386,0
|
|
20240401,200200,538918400,1386,1386,1386,1386,0
|
|
20240401,200100,538918400,1386,1386,1386,1386,0
|
|
20240401,200000,538918400,1386,1386,1386,1386,3092
|
|
20240401,195900,538918400,1386,1386,1386,1386,0
|
|
20240401,195800,538918400,1386,1386,1386,1386,0
|
|
20240401,195700,538918400,1386,1386,1386,1386,0
|
|
20240401,195600,538918400,1386,1386,1386,1386,0
|
|
20240401,195500,538918400,1386,1386,1386,1386,0
|
|
20240401,195400,538918400,1386,1386,1386,1386,0
|
|
20240401,195300,538918400,1386,1386,1386,1386,0
|
|
20240401,195200,538918400,1386,1386,1386,1386,0
|
|
20240401,195100,538918400,1386,1386,1386,1386,0
|
|
20240401,195000,538918400,1386,1386,1386,1386,0
|
|
20240401,194900,538918400,1386,1386,1386,1386,0
|
|
20240401,194800,538918400,1386,1386,1386,1386,0
|
|
20240401,194700,538918400,1386,1386,1386,1386,0
|
|
20240401,194600,538918400,1386,1386,1386,1386,0
|
|
20240401,194500,538918400,1386,1386,1386,1386,0
|
|
20240401,194400,538918400,1386,1386,1386,1386,0
|
|
20240401,194300,538918400,1386,1386,1386,1386,0
|
|
20240401,194200,538918400,1386,1386,1386,1386,0
|
|
20240401,194100,538918400,1386,1386,1386,1386,0
|
|
20240401,194000,538918400,1386,1386,1386,1386,0
|
|
20240401,193900,538918400,1386,1386,1386,1386,0
|
|
20240401,193800,538918400,1386,1386,1386,1386,0
|
|
20240401,193700,538918400,1386,1386,1386,1386,0
|
|
20240401,193600,538918400,1386,1386,1386,1386,0
|
|
20240401,193500,538918400,1386,1386,1386,1386,0
|
|
20240401,193400,538918400,1386,1386,1386,1386,0
|
|
20240401,193300,538918400,1386,1386,1386,1386,0
|
|
20240401,193200,538918400,1386,1386,1386,1386,0
|
|
20240401,193100,538918400,1386,1386,1386,1386,0
|
|
20240401,193000,538918400,1386,1386,1386,1386,3092
|
|
20240401,192900,538918400,1386,1386,1386,1386,0
|
|
20240401,192800,538918400,1386,1386,1386,1386,0
|
|
20240401,192700,538918400,1386,1386,1386,1386,0
|
|
20240401,192600,538918400,1386,1386,1386,1386,0
|
|
20240401,192500,538918400,1386,1386,1386,1386,0
|
|
20240401,192400,538918400,1386,1386,1386,1386,0
|
|
20240401,192300,538918400,1386,1386,1386,1386,0
|
|
20240401,192200,538918400,1386,1386,1386,1386,0
|
|
20240401,192100,538918400,1386,1386,1386,1386,0
|
|
20240401,192000,538918400,1386,1386,1386,1386,0
|
|
20240401,191900,538918400,1386,1386,1386,1386,0
|
|
20240401,191800,538918400,1386,1386,1386,1386,0
|
|
20240401,191700,538918400,1386,1386,1386,1386,0
|
|
20240401,191600,538918400,1386,1386,1386,1386,0
|
|
20240401,191500,538918400,1386,1386,1386,1386,0
|
|
20240401,191400,538918400,1386,1386,1386,1386,0
|
|
20240401,191300,538918400,1386,1386,1386,1386,0
|
|
20240401,191200,538918400,1386,1386,1386,1386,0
|
|
20240401,191100,538918400,1386,1386,1386,1386,0
|
|
20240401,191000,538918400,1386,1386,1386,1386,0
|
|
20240401,190900,538918400,1386,1386,1386,1386,0
|
|
20240401,190800,538918400,1386,1386,1386,1386,0
|
|
20240401,190700,538918400,1386,1386,1386,1386,0
|
|
20240401,190600,538918400,1386,1386,1386,1386,0
|
|
20240401,190500,538918400,1386,1386,1386,1386,0
|
|
20240401,190400,538918400,1386,1386,1386,1386,0
|
|
20240401,190300,538918400,1386,1386,1386,1386,0
|
|
20240401,190200,538918400,1386,1386,1386,1386,0
|
|
20240401,190100,538918400,1386,1386,1386,1386,0
|
|
20240401,190000,538918400,1386,1386,1386,1386,3092
|
|
20240401,185900,538918400,1386,1386,1386,1386,0
|
|
20240401,185800,538918400,1386,1386,1386,1386,0
|
|
20240401,185700,538918400,1386,1386,1386,1386,0
|
|
20240401,185600,538918400,1386,1386,1386,1386,0
|
|
20240401,185500,538918400,1386,1386,1386,1386,0
|
|
20240401,185400,538918400,1386,1386,1386,1386,0
|
|
20240401,185300,538918400,1386,1386,1386,1386,0
|
|
20240401,185200,538918400,1386,1386,1386,1386,0
|
|
20240401,185100,538918400,1386,1386,1386,1386,0
|
|
20240401,185000,538918400,1386,1386,1386,1386,0
|
|
20240401,184900,538918400,1386,1386,1386,1386,0
|
|
20240401,184800,538918400,1386,1386,1386,1386,0
|
|
20240401,184700,538918400,1386,1386,1386,1386,0
|
|
20240401,184600,538918400,1386,1386,1386,1386,0
|
|
20240401,184500,538918400,1386,1386,1386,1386,0
|
|
20240401,184400,538918400,1386,1386,1386,1386,0
|
|
20240401,184300,538918400,1386,1386,1386,1386,0
|
|
20240401,184200,538918400,1386,1386,1386,1386,0
|
|
20240401,184100,538918400,1386,1386,1386,1386,0
|
|
20240401,184000,538918400,1386,1386,1386,1386,0
|
|
20240401,183900,538918400,1386,1386,1386,1386,0
|
|
20240401,183800,538918400,1386,1386,1386,1386,0
|
|
20240401,183700,538918400,1386,1386,1386,1386,0
|
|
20240401,183600,538918400,1386,1386,1386,1386,0
|
|
20240401,183500,538918400,1386,1386,1386,1386,0
|
|
20240401,183400,538918400,1386,1386,1386,1386,0
|
|
20240401,183300,538918400,1386,1386,1386,1386,0
|
|
20240401,183200,538918400,1386,1386,1386,1386,0
|
|
20240401,183100,538918400,1386,1386,1386,1386,0
|
|
20240401,183000,538918400,1386,1386,1386,1386,3092
|
|
20240401,182900,538918400,1386,1386,1386,1386,0
|
|
20240401,182800,538918400,1386,1386,1386,1386,0
|
|
20240401,182700,538918400,1386,1386,1386,1386,0
|
|
20240401,182600,538918400,1386,1386,1386,1386,0
|
|
20240401,182500,538918400,1386,1386,1386,1386,0
|
|
20240401,182400,538918400,1386,1386,1386,1386,0
|
|
20240401,182300,538918400,1386,1386,1386,1386,0
|
|
20240401,182200,538918400,1386,1386,1386,1386,0
|
|
20240401,182100,538918400,1386,1386,1386,1386,0
|
|
20240401,182000,538918400,1386,1386,1386,1386,0
|
|
20240401,181900,538918400,1386,1386,1386,1386,0
|
|
20240401,181800,538918400,1386,1386,1386,1386,0
|
|
20240401,181700,538918400,1386,1386,1386,1386,0
|
|
20240401,181600,538918400,1386,1386,1386,1386,0
|
|
20240401,181500,538918400,1386,1386,1386,1386,0
|
|
20240401,181400,538918400,1386,1386,1386,1386,0
|
|
20240401,181300,538918400,1386,1386,1386,1386,0
|
|
20240401,181200,538918400,1386,1386,1386,1386,0
|
|
20240401,181100,538918400,1386,1386,1386,1386,0
|
|
20240401,181000,538918400,1386,1386,1386,1386,0
|
|
20240401,180900,538918400,1386,1386,1386,1386,0
|
|
20240401,180800,538918400,1386,1386,1386,1386,0
|
|
20240401,180700,538918400,1386,1386,1386,1386,0
|
|
20240401,180600,538918400,1386,1386,1386,1386,0
|
|
20240401,180500,538918400,1386,1386,1386,1386,0
|
|
20240401,180400,538918400,1386,1386,1386,1386,0
|
|
20240401,180300,538918400,1386,1386,1386,1386,0
|
|
20240401,180200,538918400,1386,1386,1386,1386,0
|
|
20240401,180100,538918400,1386,1386,1386,1386,0
|
|
20240401,180000,538918400,1386,1386,1386,1386,3092
|
|
20240401,175900,538918400,1386,1386,1386,1386,0
|
|
20240401,175800,538918400,1386,1386,1386,1386,0
|
|
20240401,175700,538918400,1386,1386,1386,1386,0
|
|
20240401,175600,538918400,1386,1386,1386,1386,0
|
|
20240401,175500,538918400,1386,1386,1386,1386,0
|
|
20240401,175400,538918400,1386,1386,1386,1386,0
|
|
20240401,175300,538918400,1386,1386,1386,1386,0
|
|
20240401,175200,538918400,1386,1386,1386,1386,0
|
|
20240401,175100,538918400,1386,1386,1386,1386,0
|
|
20240401,175000,538918400,1386,1386,1386,1386,0
|
|
20240401,174900,538918400,1386,1386,1386,1386,0
|
|
20240401,174800,538918400,1386,1386,1386,1386,0
|
|
20240401,174700,538918400,1386,1386,1386,1386,0
|
|
20240401,174600,538918400,1386,1386,1386,1386,0
|
|
20240401,174500,538918400,1386,1386,1386,1386,0
|
|
20240401,174400,538918400,1386,1386,1386,1386,0
|
|
20240401,174300,538918400,1386,1386,1386,1386,0
|
|
20240401,174200,538918400,1386,1386,1386,1386,0
|
|
20240401,174100,538918400,1386,1386,1386,1386,0
|
|
20240401,174000,538918400,1386,1386,1386,1386,0
|
|
20240401,173900,538918400,1386,1386,1386,1386,0
|
|
20240401,173800,538918400,1386,1386,1386,1386,0
|
|
20240401,173700,538918400,1386,1386,1386,1386,0
|
|
20240401,173600,538918400,1386,1386,1386,1386,0
|
|
20240401,173500,538918400,1386,1386,1386,1386,0
|
|
20240401,173400,538918400,1386,1386,1386,1386,0
|
|
20240401,173300,538918400,1386,1386,1386,1386,0
|
|
20240401,173200,538918400,1386,1386,1386,1386,0
|
|
20240401,173100,538918400,1386,1386,1386,1386,0
|
|
20240401,173000,538918400,1386,1386,1386,1386,3092
|
|
20240401,172900,538918400,1386,1386,1386,1386,0
|
|
20240401,172800,538918400,1386,1386,1386,1386,0
|
|
20240401,172700,538918400,1386,1386,1386,1386,0
|
|
20240401,172600,538918400,1386,1386,1386,1386,0
|
|
20240401,172500,538918400,1386,1386,1386,1386,0
|
|
20240401,172400,538918400,1386,1386,1386,1386,0
|
|
20240401,172300,538918400,1386,1386,1386,1386,0
|
|
20240401,172200,538918400,1386,1386,1386,1386,0
|
|
20240401,172100,538918400,1386,1386,1386,1386,0
|
|
20240401,172000,538918400,1386,1386,1386,1386,0
|
|
20240401,171900,538918400,1386,1386,1386,1386,0
|
|
20240401,171800,538918400,1386,1386,1386,1386,0
|
|
20240401,171700,538918400,1386,1386,1386,1386,0
|
|
20240401,171600,538918400,1386,1386,1386,1386,0
|
|
20240401,171500,538918400,1386,1386,1386,1386,0
|
|
20240401,171400,538918400,1386,1386,1386,1386,0
|
|
20240401,171300,538918400,1386,1386,1386,1386,0
|
|
20240401,171200,538918400,1386,1386,1386,1386,0
|
|
20240401,171100,538918400,1386,1386,1386,1386,0
|
|
20240401,171000,538918400,1386,1386,1386,1386,0
|
|
20240401,170900,538918400,1386,1386,1386,1386,0
|
|
20240401,170800,538918400,1386,1386,1386,1386,0
|
|
20240401,170700,538918400,1386,1386,1386,1386,0
|
|
20240401,170600,538918400,1386,1386,1386,1386,0
|
|
20240401,170500,538918400,1386,1386,1386,1386,0
|
|
20240401,170400,538918400,1386,1386,1386,1386,0
|
|
20240401,170300,538918400,1386,1386,1386,1386,0
|
|
20240401,170200,538918400,1386,1386,1386,1386,0
|
|
20240401,170100,538918400,1386,1386,1386,1386,0
|
|
20240401,170000,538918400,1386,1386,1386,1386,3092
|
|
20240401,165900,538918400,1386,1386,1386,1386,0
|
|
20240401,165800,538918400,1386,1386,1386,1386,0
|
|
20240401,165700,538918400,1386,1386,1386,1386,0
|
|
20240401,165600,538918400,1386,1386,1386,1386,0
|
|
20240401,165500,538918400,1386,1386,1386,1386,0
|
|
20240401,165400,538918400,1386,1386,1386,1386,0
|
|
20240401,165300,538918400,1386,1386,1386,1386,0
|
|
20240401,165200,538918400,1386,1386,1386,1386,0
|
|
20240401,165100,538918400,1386,1386,1386,1386,0
|
|
20240401,165000,538918400,1386,1386,1386,1386,0
|
|
20240401,164900,538918400,1386,1386,1386,1386,0
|
|
20240401,164800,538918400,1386,1386,1386,1386,0
|
|
20240401,164700,538918400,1386,1386,1386,1386,0
|
|
20240401,164600,538918400,1386,1386,1386,1386,0
|
|
20240401,164500,538918400,1386,1386,1386,1386,0
|
|
20240401,164400,538918400,1386,1386,1386,1386,0
|
|
20240401,164300,538918400,1386,1386,1386,1386,0
|
|
20240401,164200,538918400,1386,1386,1386,1386,0
|
|
20240401,164100,538918400,1386,1386,1386,1386,0
|
|
20240401,164000,538918400,1386,1386,1386,1386,0
|
|
20240401,163900,538918400,1386,1386,1386,1386,0
|
|
20240401,163800,538918400,1386,1386,1386,1386,0
|
|
20240401,163700,538918400,1386,1386,1386,1386,0
|
|
20240401,163600,538918400,1386,1386,1386,1386,0
|
|
20240401,163500,538918400,1386,1386,1386,1386,0
|
|
20240401,163400,538918400,1386,1386,1386,1386,0
|
|
20240401,163300,538918400,1386,1386,1386,1386,0
|
|
20240401,163200,538918400,1386,1386,1386,1386,0
|
|
20240401,163100,538918400,1386,1386,1386,1386,0
|
|
20240401,163000,538918400,1386,1386,1386,1386,3092
|
|
20240401,162900,538918400,1386,1386,1386,1386,0
|
|
20240401,162800,538918400,1386,1386,1386,1386,0
|
|
20240401,162700,538918400,1386,1386,1386,1386,0
|
|
20240401,162600,538918400,1386,1386,1386,1386,0
|
|
20240401,162500,538918400,1386,1386,1386,1386,0
|
|
20240401,162400,538918400,1386,1386,1386,1386,0
|
|
20240401,162300,538918400,1386,1386,1386,1386,0
|
|
20240401,162200,538918400,1386,1386,1386,1386,0
|
|
20240401,162100,538918400,1386,1386,1386,1386,0
|
|
20240401,162000,538918400,1386,1386,1386,1386,0
|
|
20240401,161900,538918400,1386,1386,1386,1386,0
|
|
20240401,161800,538918400,1386,1386,1386,1386,0
|
|
20240401,161700,538918400,1386,1386,1386,1386,0
|
|
20240401,161600,538918400,1386,1386,1386,1386,0
|
|
20240401,161500,538918400,1386,1386,1386,1386,0
|
|
20240401,161400,538918400,1386,1386,1386,1386,0
|
|
20240401,161300,538918400,1386,1386,1386,1386,0
|
|
20240401,161200,538918400,1386,1386,1386,1386,0
|
|
20240401,161100,538918400,1386,1386,1386,1386,0
|
|
20240401,161000,538918400,1386,1386,1386,1386,0
|
|
20240401,160900,538918400,1386,1386,1386,1386,0
|
|
20240401,160800,538918400,1386,1386,1386,1386,0
|
|
20240401,160700,538918400,1386,1386,1386,1386,0
|
|
20240401,160600,538918400,1386,1386,1386,1386,0
|
|
20240401,160500,538918400,1386,1386,1386,1386,0
|
|
20240401,160400,538918400,1386,1386,1386,1386,0
|
|
20240401,160300,538918400,1386,1386,1386,1386,0
|
|
20240401,160200,538918400,1386,1386,1386,1386,0
|
|
20240401,160100,538918400,1386,1386,1386,1386,0
|
|
20240401,160000,538918400,1386,1386,1386,1386,3092
|
|
20240401,155900,538918400,1386,1386,1386,1386,0
|
|
20240401,155800,538918400,1386,1386,1386,1386,0
|
|
20240401,155700,538918400,1386,1386,1386,1386,0
|
|
20240401,155600,538918400,1386,1386,1386,1386,0
|
|
20240401,155500,538918400,1386,1386,1386,1386,0
|
|
20240401,155400,538918400,1386,1386,1386,1386,0
|
|
20240401,155300,538918400,1386,1386,1386,1386,0
|
|
20240401,155200,538918400,1386,1386,1386,1386,0
|
|
20240401,155100,538918400,1386,1386,1386,1386,0
|
|
20240401,155000,538918400,1386,1386,1386,1386,0
|
|
20240401,154900,538918400,1386,1386,1386,1386,0
|
|
20240401,154800,538918400,1386,1386,1386,1386,0
|
|
20240401,154700,538918400,1386,1386,1386,1386,0
|
|
20240401,154600,538918400,1386,1386,1386,1386,0
|
|
20240401,154500,538918400,1386,1386,1386,1386,0
|
|
20240401,154400,538918400,1386,1386,1386,1386,0
|
|
20240401,154300,538918400,1386,1386,1386,1386,0
|
|
20240401,154200,538918400,1386,1386,1386,1386,0
|
|
20240401,154100,538918400,1386,1386,1386,1386,0
|
|
20240401,154000,538918400,1386,1386,1386,1386,0
|
|
20240401,153900,538918400,1386,1386,1386,1386,0
|
|
20240401,153800,538918400,1386,1386,1386,1386,0
|
|
20240401,153700,538918400,1386,1386,1386,1386,0
|
|
20240401,153600,538918400,1386,1386,1386,1386,0
|
|
20240401,153500,538918400,1386,1386,1386,1386,0
|
|
20240401,153400,538918400,1386,1386,1386,1386,0
|
|
20240401,153300,538918400,1386,1386,1386,1386,0
|
|
20240401,153200,538918400,1386,1386,1386,1386,0
|
|
20240401,153100,538918400,1386,1386,1386,1386,0
|
|
20240401,153000,538918400,1386,1386,1386,1386,6184
|
|
20240401,152900,534632888,1376,1376,1376,1376,0
|
|
20240401,152800,534632888,1376,1376,1376,1376,0
|
|
20240401,152700,534632888,1376,1376,1376,1376,0
|
|
20240401,152600,534632888,1376,1376,1376,1376,0
|
|
20240401,152500,534632888,1376,1376,1376,1376,0
|
|
20240401,152400,534632888,1376,1376,1376,1376,0
|
|
20240401,152300,534632888,1376,1376,1376,1376,0
|
|
20240401,152200,534632888,1376,1376,1376,1376,0
|
|
20240401,152100,534632888,1376,1376,1376,1376,0
|
|
20240401,152000,534632888,1376,1376,1376,1376,0
|
|
20240401,151900,534632888,1376,1376,1376,1376,100
|
|
20240401,151800,534495288,1377,1383,1383,1376,3830
|
|
20240401,151700,529221331,1378,1378,1378,1378,1
|
|
20240401,151600,529219953,1383,1379,1383,1379,49
|
|
20240401,151500,529152322,1383,1383,1383,1383,5
|
|
20240401,151400,529145407,1383,1383,1383,1383,0
|
|
20240401,151300,529145407,1383,1381,1383,1381,2
|
|
20240401,151200,529142643,1378,1378,1378,1378,0
|
|
20240401,151100,529142643,1378,1378,1378,1378,2094
|
|
20240401,151000,526257111,1384,1384,1384,1384,0
|
|
20240401,150900,526257111,1384,1384,1384,1377,689
|
|
20240401,150800,525307761,1380,1380,1380,1380,0
|
|
20240401,150700,525307761,1380,1380,1385,1380,327
|
|
20240401,150600,524856451,1380,1380,1380,1380,0
|
|
20240401,150500,524856451,1380,1380,1380,1380,135
|
|
20240401,150400,524670151,1380,1384,1384,1380,22
|
|
20240401,150300,524639764,1384,1384,1384,1384,1
|
|
20240401,150200,524638380,1385,1387,1387,1385,9941
|
|
20240401,150100,510852729,1388,1388,1388,1387,16
|
|
20240401,150000,510830525,1386,1386,1386,1386,0
|
|
20240401,145900,510830525,1386,1386,1386,1386,677
|
|
20240401,145800,509892203,1386,1383,1386,1383,1005
|
|
20240401,145700,508502273,1380,1380,1380,1380,0
|
|
20240401,145600,508502273,1380,1380,1380,1380,0
|
|
20240401,145500,508502273,1380,1379,1380,1379,2679
|
|
20240401,145400,504807642,1379,1377,1379,1377,3289
|
|
20240401,145300,500274289,1377,1377,1377,1377,0
|
|
20240401,145200,500274289,1377,1377,1377,1377,0
|
|
20240401,145100,500274289,1377,1377,1377,1377,80
|
|
20240401,145000,500164129,1379,1379,1379,1379,0
|
|
20240401,144900,500164129,1379,1379,1379,1379,200
|
|
20240401,144800,499888329,1379,1379,1379,1379,3555
|
|
20240401,144700,494985984,1378,1378,1378,1378,0
|
|
20240401,144600,494985984,1378,1378,1378,1378,50
|
|
20240401,144500,494917084,1378,1378,1378,1378,1000
|
|
20240401,144400,493539084,1379,1379,1379,1379,10
|
|
20240401,144300,493525294,1378,1378,1378,1378,0
|
|
20240401,144200,493525294,1378,1378,1378,1378,700
|
|
20240401,144100,492560694,1378,1378,1378,1378,350
|
|
20240401,144000,492078394,1378,1378,1378,1378,183
|
|
20240401,143900,491826220,1378,1378,1378,1378,0
|
|
20240401,143800,491826220,1378,1378,1378,1378,320
|
|
20240401,143700,491385260,1379,1379,1379,1379,8
|
|
20240401,143600,491374228,1379,1379,1379,1379,3
|
|
20240401,143500,491370091,1380,1380,1380,1380,110
|
|
20240401,143400,491218291,1375,1375,1375,1375,1368
|
|
20240401,143300,489337291,1380,1380,1380,1380,40
|
|
20240401,143200,489282091,1380,1380,1380,1380,52
|
|
20240401,143100,489210331,1380,1380,1380,1380,0
|
|
20240401,143000,489210331,1380,1380,1380,1380,2
|
|
20240401,142900,489207571,1379,1379,1379,1379,0
|
|
20240401,142800,489207571,1379,1379,1379,1379,39
|
|
20240401,142700,489153790,1379,1379,1379,1379,17
|
|
20240401,142600,489130347,1379,1379,1379,1379,0
|
|
20240401,142500,489130347,1379,1379,1379,1379,0
|
|
20240401,142400,489130347,1379,1379,1379,1379,0
|
|
20240401,142300,489130347,1379,1379,1379,1379,300
|
|
20240401,142200,488716647,1379,1379,1379,1379,0
|
|
20240401,142100,488716647,1379,1379,1379,1379,2002
|
|
20240401,142000,485955889,1379,1379,1379,1379,0
|
|
20240401,141900,485955889,1379,1379,1379,1379,1
|
|
20240401,141800,485954510,1375,1375,1375,1375,0
|
|
20240401,141700,485954510,1375,1375,1375,1375,0
|
|
20240401,141600,485954510,1375,1375,1375,1375,1
|
|
20240401,141500,485953135,1375,1375,1375,1375,664
|
|
20240401,141400,485040135,1375,1375,1375,1375,0
|
|
20240401,141300,485040135,1375,1375,1379,1375,1944
|
|
20240401,141200,482367131,1375,1377,1377,1375,711
|
|
20240401,141100,481388086,1379,1379,1379,1379,1897
|
|
20240401,141000,478772123,1377,1377,1377,1377,313
|
|
20240401,140900,478341122,1377,1376,1377,1376,3603
|
|
20240401,140800,473383384,1371,1371,1371,1371,0
|
|
20240401,140700,473383384,1371,1371,1371,1371,100
|
|
20240401,140600,473246284,1371,1371,1371,1371,24
|
|
20240401,140500,473213380,1371,1371,1371,1371,190
|
|
20240401,140400,472952890,1372,1372,1372,1372,148
|
|
20240401,140300,472749834,1373,1373,1373,1373,77
|
|
20240401,140200,472644113,1373,1375,1375,1373,714
|
|
20240401,140100,471663622,1374,1376,1376,1374,855
|
|
20240401,140000,470488447,1377,1378,1378,1376,154
|
|
20240401,135900,470276478,1377,1377,1377,1377,0
|
|
20240401,135800,470276478,1377,1377,1377,1376,729
|
|
20240401,135700,469273245,1376,1379,1379,1376,111
|
|
20240401,135600,469120363,1380,1380,1380,1380,0
|
|
20240401,135500,469120363,1380,1380,1380,1380,2
|
|
20240401,135400,469117603,1380,1382,1382,1380,93
|
|
20240401,135300,468989260,1380,1380,1380,1380,0
|
|
20240401,135200,468989260,1380,1382,1382,1380,1600
|
|
20240401,135100,466781230,1383,1380,1383,1380,13
|
|
20240401,135000,466763266,1380,1383,1383,1380,17
|
|
20240401,134900,466739773,1380,1380,1380,1380,0
|
|
20240401,134800,466739773,1380,1380,1380,1380,0
|
|
20240401,134700,466739773,1380,1383,1383,1380,8
|
|
20240401,134600,466728729,1380,1380,1381,1380,107
|
|
20240401,134500,466581068,1383,1383,1383,1383,0
|
|
20240401,134400,466581068,1383,1383,1383,1383,10
|
|
20240401,134300,466567238,1383,1380,1383,1380,110
|
|
20240401,134200,466415432,1380,1380,1380,1380,10
|
|
20240401,134100,466401632,1380,1382,1382,1380,487
|
|
20240401,134000,465729562,1385,1385,1385,1385,0
|
|
20240401,133900,465729562,1385,1380,1385,1380,8
|
|
20240401,133800,465718512,1375,1376,1376,1375,1511
|
|
20240401,133700,463640325,1376,1379,1379,1375,720
|
|
20240401,133600,462649683,1380,1380,1380,1380,0
|
|
20240401,133500,462649683,1380,1380,1380,1380,2
|
|
20240401,133400,462646923,1386,1381,1386,1381,5
|
|
20240401,133300,462639998,1386,1386,1386,1386,0
|
|
20240401,133200,462639998,1386,1386,1386,1386,4
|
|
20240401,133100,462634454,1386,1386,1386,1386,0
|
|
20240401,133000,462634454,1386,1386,1386,1386,720
|
|
20240401,132900,461636534,1387,1387,1387,1387,0
|
|
20240401,132800,461636534,1387,1387,1387,1387,2
|
|
20240401,132700,461633760,1387,1379,1387,1379,62
|
|
20240401,132600,461548254,1378,1378,1378,1378,70
|
|
20240401,132500,461451794,1379,1379,1379,1379,6
|
|
20240401,132400,461443520,1379,1379,1379,1379,2
|
|
20240401,132300,461440762,1379,1379,1379,1379,62
|
|
20240401,132200,461355264,1379,1379,1379,1379,600
|
|
20240401,132100,460527864,1379,1380,1380,1379,1480
|
|
20240401,132000,458486463,1380,1388,1388,1380,144
|
|
20240401,131900,458287663,1388,1388,1388,1388,0
|
|
20240401,131800,458287663,1388,1386,1388,1386,5
|
|
20240401,131700,458280725,1388,1388,1388,1388,0
|
|
20240401,131600,458280725,1388,1388,1388,1388,10
|
|
20240401,131500,458266845,1388,1388,1388,1388,0
|
|
20240401,131400,458266845,1388,1384,1388,1384,9
|
|
20240401,131300,458254357,1378,1378,1378,1378,0
|
|
20240401,131200,458254357,1378,1378,1378,1378,56
|
|
20240401,131100,458177189,1378,1379,1379,1378,2639
|
|
20240401,131000,454540644,1379,1379,1379,1379,0
|
|
20240401,130900,454540644,1379,1379,1379,1379,0
|
|
20240401,130800,454540644,1379,1379,1379,1379,11
|
|
20240401,130700,454525475,1379,1379,1379,1379,2
|
|
20240401,130600,454522717,1384,1386,1386,1379,20202
|
|
20240401,130500,426646646,1386,1386,1386,1386,500
|
|
20240401,130400,425953646,1389,1389,1389,1389,0
|
|
20240401,130300,425953646,1389,1389,1389,1389,139
|
|
20240401,130200,425760575,1389,1389,1389,1389,0
|
|
20240401,130100,425760575,1389,1389,1389,1389,4
|
|
20240401,130000,425755019,1385,1385,1385,1385,0
|
|
20240401,125900,425755019,1385,1385,1385,1385,193
|
|
20240401,125800,425487714,1385,1385,1385,1385,114
|
|
20240401,125700,425329824,1385,1385,1385,1385,0
|
|
20240401,125600,425329824,1385,1388,1388,1385,12
|
|
20240401,125500,425313174,1388,1388,1388,1388,0
|
|
20240401,125400,425313174,1388,1388,1388,1388,0
|
|
20240401,125300,425313174,1388,1388,1388,1388,0
|
|
20240401,125200,425313174,1388,1388,1388,1388,0
|
|
20240401,125100,425313174,1388,1388,1388,1388,1654
|
|
20240401,125000,423017422,1383,1383,1383,1383,1
|
|
20240401,124900,423016039,1383,1385,1385,1383,878
|
|
20240401,124800,421801737,1385,1385,1385,1385,10
|
|
20240401,124700,421787887,1383,1383,1383,1383,0
|
|
20240401,124600,421787887,1383,1383,1383,1383,0
|
|
20240401,124500,421787887,1383,1387,1387,1383,784
|
|
20240401,124400,420702944,1388,1387,1388,1387,38
|
|
20240401,124300,420650228,1387,1387,1387,1387,2
|
|
20240401,124200,420647454,1387,1386,1387,1386,806
|
|
20240401,124100,419530332,1386,1386,1386,1386,40
|
|
20240401,124000,419474892,1386,1386,1390,1386,1810
|
|
20240401,123900,416961432,1386,1386,1386,1386,50
|
|
20240401,123800,416892132,1386,1386,1386,1386,0
|
|
20240401,123700,416892132,1386,1386,1386,1386,130
|
|
20240401,123600,416711952,1386,1386,1386,1386,0
|
|
20240401,123500,416711952,1386,1386,1386,1386,0
|
|
20240401,123400,416711952,1386,1386,1386,1386,0
|
|
20240401,123300,416711952,1386,1386,1386,1386,300
|
|
20240401,123200,416296152,1386,1386,1386,1386,42
|
|
20240401,123100,416237940,1385,1389,1389,1385,396
|
|
20240401,123000,415689128,1389,1390,1390,1389,107
|
|
20240401,122900,415540498,1390,1390,1390,1390,5
|
|
20240401,122800,415533548,1390,1390,1390,1390,11
|
|
20240401,122700,415518258,1384,1384,1384,1384,0
|
|
20240401,122600,415518258,1384,1391,1391,1384,204
|
|
20240401,122500,415235521,1391,1391,1391,1391,0
|
|
20240401,122400,415235521,1391,1391,1391,1391,0
|
|
20240401,122300,415235521,1391,1393,1393,1391,1049
|
|
20240401,122200,413776359,1393,1393,1393,1393,1
|
|
20240401,122100,413774966,1391,1391,1391,1391,0
|
|
20240401,122000,413774966,1391,1391,1391,1391,600
|
|
20240401,121900,412940366,1391,1391,1391,1391,0
|
|
20240401,121800,412940366,1391,1391,1391,1391,0
|
|
20240401,121700,412940366,1391,1391,1391,1391,0
|
|
20240401,121600,412940366,1391,1391,1391,1391,0
|
|
20240401,121500,412940366,1391,1392,1392,1391,2
|
|
20240401,121400,412937583,1393,1393,1393,1393,0
|
|
20240401,121300,412937583,1393,1393,1393,1393,0
|
|
20240401,121200,412937583,1393,1393,1393,1393,0
|
|
20240401,121100,412937583,1393,1393,1393,1393,8
|
|
20240401,121000,412926439,1393,1393,1393,1393,1
|
|
20240401,120900,412925046,1393,1389,1393,1389,88
|
|
20240401,120800,412802782,1389,1389,1389,1389,120
|
|
20240401,120700,412636102,1393,1393,1393,1393,12
|
|
20240401,120600,412619386,1389,1392,1392,1389,187
|
|
20240401,120500,412359463,1393,1393,1393,1393,1
|
|
20240401,120400,412358070,1393,1393,1393,1393,0
|
|
20240401,120300,412358070,1393,1393,1393,1393,10
|
|
20240401,120200,412344140,1394,1394,1394,1394,1
|
|
20240401,120100,412342746,1393,1393,1394,1393,70
|
|
20240401,120000,412245231,1393,1394,1394,1393,97
|
|
20240401,115900,412110095,1394,1394,1394,1394,1
|
|
20240401,115800,412108701,1393,1393,1393,1393,0
|
|
20240401,115700,412108701,1393,1393,1393,1393,0
|
|
20240401,115600,412108701,1393,1393,1393,1393,71
|
|
20240401,115500,412009798,1394,1394,1394,1394,0
|
|
20240401,115400,412009798,1394,1394,1394,1394,1
|
|
20240401,115300,412008404,1393,1393,1393,1393,21
|
|
20240401,115200,411979151,1394,1394,1394,1394,45
|
|
20240401,115100,411916421,1394,1394,1394,1394,0
|
|
20240401,115000,411916421,1394,1394,1394,1394,0
|
|
20240401,114900,411916421,1394,1393,1394,1393,54
|
|
20240401,114800,411841197,1393,1393,1393,1393,3
|
|
20240401,114700,411837018,1394,1394,1394,1394,17
|
|
20240401,114600,411813320,1390,1394,1394,1390,14
|
|
20240401,114500,411793816,1390,1390,1390,1390,5
|
|
20240401,114400,411786866,1390,1390,1390,1390,0
|
|
20240401,114300,411786866,1390,1390,1390,1390,48
|
|
20240401,114200,411720146,1391,1394,1394,1391,59
|
|
20240401,114100,411638023,1394,1394,1394,1394,0
|
|
20240401,114000,411638023,1394,1394,1394,1394,0
|
|
20240401,113900,411638023,1394,1394,1394,1394,1
|
|
20240401,113800,411636629,1394,1394,1394,1394,1
|
|
20240401,113700,411635235,1394,1394,1394,1394,0
|
|
20240401,113600,411635235,1394,1394,1394,1394,342
|
|
20240401,113500,411158487,1394,1395,1395,1394,434
|
|
20240401,113400,410553489,1395,1395,1395,1395,24
|
|
20240401,113300,410520009,1395,1399,1399,1395,183
|
|
20240401,113200,410264710,1396,1397,1397,1396,2
|
|
20240401,113100,410261917,1398,1399,1399,1398,52
|
|
20240401,113000,410189170,1392,1392,1392,1392,733
|
|
20240401,112900,409168834,1395,1395,1395,1395,2
|
|
20240401,112800,409166044,1400,1400,1400,1400,0
|
|
20240401,112700,409166044,1400,1400,1400,1400,0
|
|
20240401,112600,409166044,1400,1399,1400,1390,604
|
|
20240401,112500,408321631,1400,1400,1400,1400,0
|
|
20240401,112400,408321631,1400,1399,1400,1399,1001
|
|
20240401,112300,406921231,1399,1400,1400,1399,20
|
|
20240401,112200,406893241,1400,1399,1400,1399,3
|
|
20240401,112100,406889043,1400,1400,1400,1400,0
|
|
20240401,112000,406889043,1400,1399,1401,1399,61
|
|
20240401,111900,406803652,1399,1401,1401,1399,10
|
|
20240401,111800,406789652,1401,1404,1404,1399,49
|
|
20240401,111700,406721039,1401,1401,1401,1401,0
|
|
20240401,111600,406721039,1401,1401,1401,1401,260
|
|
20240401,111500,406356779,1404,1404,1404,1404,0
|
|
20240401,111400,406356779,1404,1404,1404,1404,56
|
|
20240401,111300,406278155,1403,1401,1403,1401,6
|
|
20240401,111200,406269747,1403,1403,1403,1403,6
|
|
20240401,111100,406261329,1400,1400,1400,1400,0
|
|
20240401,111000,406261329,1400,1401,1401,1400,3000
|
|
20240401,110900,402061309,1402,1400,1402,1400,418
|
|
20240401,110800,401476104,1400,1400,1400,1400,458
|
|
20240401,110700,400834904,1400,1400,1400,1400,2
|
|
20240401,110600,400832104,1398,1398,1398,1398,64
|
|
20240401,110500,400742632,1400,1399,1400,1399,357
|
|
20240401,110400,400242833,1400,1400,1400,1400,0
|
|
20240401,110300,400242833,1400,1400,1400,1400,500
|
|
20240401,110200,399542833,1400,1400,1400,1400,141
|
|
20240401,110100,399345433,1400,1399,1400,1399,402
|
|
20240401,110000,398783033,1400,1399,1400,1399,182
|
|
20240401,105900,398528413,1399,1399,1399,1399,124
|
|
20240401,105800,398354937,1399,1399,1399,1399,104
|
|
20240401,105700,398209441,1399,1399,1399,1399,8
|
|
20240401,105600,398198249,1399,1399,1399,1399,108
|
|
20240401,105500,398047157,1399,1398,1399,1398,14
|
|
20240401,105400,398027576,1395,1392,1395,1392,1728
|
|
20240401,105300,395618577,1392,1392,1392,1392,0
|
|
20240401,105200,395618577,1392,1392,1392,1392,0
|
|
20240401,105100,395618577,1392,1392,1392,1392,0
|
|
20240401,105000,395618577,1392,1392,1392,1392,2
|
|
20240401,104900,395615793,1390,1389,1390,1389,6942
|
|
20240401,104800,385973334,1389,1389,1389,1389,25
|
|
20240401,104700,385938609,1389,1389,1389,1389,3
|
|
20240401,104600,385934442,1389,1387,1389,1387,140
|
|
20240401,104500,385740260,1387,1387,1387,1387,9
|
|
20240401,104400,385727777,1387,1387,1387,1387,0
|
|
20240401,104300,385727777,1387,1387,1387,1387,8
|
|
20240401,104200,385716681,1389,1389,1389,1389,0
|
|
20240401,104100,385716681,1389,1389,1389,1389,200
|
|
20240401,104000,385438881,1389,1389,1389,1389,4
|
|
20240401,103900,385433325,1389,1389,1389,1389,0
|
|
20240401,103800,385433325,1389,1389,1389,1389,5
|
|
20240401,103700,385426380,1389,1388,1389,1388,27
|
|
20240401,103600,385388899,1388,1389,1389,1388,54
|
|
20240401,103500,385313944,1389,1389,1389,1389,0
|
|
20240401,103400,385313944,1389,1389,1389,1389,3
|
|
20240401,103300,385309777,1389,1382,1389,1379,37
|
|
20240401,103200,385258668,1390,1390,1390,1390,746
|
|
20240401,103100,384221728,1389,1391,1391,1389,25
|
|
20240401,103000,384186963,1378,1373,1378,1373,4187
|
|
20240401,102900,378426310,1373,1373,1373,1373,25
|
|
20240401,102800,378391985,1373,1373,1373,1373,0
|
|
20240401,102700,378391985,1373,1369,1373,1369,17
|
|
20240401,102600,378368708,1369,1369,1369,1369,22
|
|
20240401,102500,378338590,1374,1374,1374,1374,0
|
|
20240401,102400,378338590,1374,1375,1375,1374,8
|
|
20240401,102300,378327596,1375,1369,1375,1369,726
|
|
20240401,102200,377333678,1369,1376,1376,1369,3
|
|
20240401,102100,377329557,1376,1383,1383,1376,12823
|
|
20240401,102000,359669392,1383,1383,1383,1383,0
|
|
20240401,101900,359669392,1383,1383,1391,1383,19
|
|
20240401,101800,359643093,1383,1379,1383,1376,734
|
|
20240401,101700,358631303,1379,1376,1379,1376,624
|
|
20240401,101600,357772313,1376,1374,1376,1374,3004
|
|
20240401,101500,353639286,1374,1374,1374,1374,24
|
|
20240401,101400,353606310,1374,1368,1374,1366,3073
|
|
20240401,101300,349386148,1368,1373,1374,1368,2040
|
|
20240401,101200,346583543,1373,1374,1374,1368,145
|
|
20240401,101100,346384797,1376,1360,1376,1359,3637
|
|
20240401,101000,341422932,1359,1356,1359,1355,5670
|
|
20240401,100900,333727242,1359,1348,1359,1348,4162
|
|
20240401,100800,328116855,1348,1357,1359,1348,3885
|
|
20240401,100700,322867421,1359,1359,1359,1359,222
|
|
20240401,100600,322565723,1359,1346,1360,1345,13065
|
|
20240401,100500,304948200,1346,1353,1354,1346,6782
|
|
20240401,100400,295781774,1345,1355,1355,1344,8009
|
|
20240401,100300,285003980,1355,1362,1362,1350,202
|
|
20240401,100200,284731233,1350,1353,1353,1350,1505
|
|
20240401,100100,282698253,1353,1353,1353,1353,3000
|
|
20240401,100000,278639253,1353,1353,1353,1353,1321
|
|
20240401,095900,276851940,1353,1363,1363,1351,5
|
|
20240401,095800,276845167,1350,1351,1364,1350,5345
|
|
20240401,095700,269627953,1365,1350,1365,1350,3810
|
|
20240401,095600,264472303,1350,1358,1359,1350,3253
|
|
20240401,095500,260067303,1350,1346,1368,1344,11557
|
|
20240401,095400,244375726,1345,1346,1348,1344,7931
|
|
20240401,095300,233707158,1345,1358,1360,1345,16134
|
|
20240401,095200,211984100,1358,1372,1373,1350,11102
|
|
20240401,095100,196839384,1373,1375,1375,1373,2792
|
|
20240401,095000,193004292,1374,1374,1374,1374,107
|
|
20240401,094900,192857274,1374,1377,1377,1374,9134
|
|
20240401,094800,180298350,1379,1378,1379,1376,6079
|
|
20240401,094700,171925629,1378,1380,1380,1378,6276
|
|
20240401,094600,163269155,1380,1380,1380,1380,6755
|
|
20240401,094500,153947255,1380,1380,1380,1380,2001
|
|
20240401,094400,151185875,1380,1381,1381,1380,4834
|
|
20240401,094300,144513289,1391,1381,1391,1381,2593
|
|
20240401,094200,140908856,1380,1390,1390,1380,16688
|
|
20240401,094100,117825362,1396,1390,1396,1390,1001
|
|
20240401,094000,116427972,1396,1396,1396,1396,0
|
|
20240401,093900,116427972,1396,1391,1396,1389,4594
|
|
20240401,093800,110044716,1389,1403,1403,1389,26001
|
|
20240401,093700,73808743,1413,1413,1413,1413,0
|
|
20240401,093600,73808743,1413,1413,1413,1413,0
|
|
20240401,093500,73808743,1413,1409,1413,1409,18
|
|
20240401,093400,73783368,1409,1409,1409,1409,2
|
|
20240401,093300,73780550,1409,1395,1409,1395,16555
|
|
20240401,093200,50621991,1393,1393,1393,1393,90
|
|
20240401,093100,50496621,1393,1395,1395,1393,2102
|
|
20240401,093000,47567220,1395,1394,1395,1394,501
|
|
20240401,092900,46868825,1394,1397,1397,1394,2445
|
|
20240401,092800,43456620,1397,1397,1397,1397,11
|
|
20240401,092700,43441253,1397,1397,1397,1397,0
|
|
20240401,092600,43441253,1397,1394,1397,1394,1626
|
|
20240401,092500,41173591,1395,1396,1396,1395,2571
|
|
20240401,092400,37584575,1396,1398,1398,1396,494
|
|
20240401,092300,36894043,1398,1397,1398,1397,539
|
|
20240401,092200,36140584,1397,1395,1397,1393,749
|
|
20240401,092100,35095839,1399,1399,1399,1399,500
|
|
20240401,092000,34396339,1399,1398,1399,1395,749
|
|
20240401,091900,33351281,1398,1401,1401,1398,6295
|
|
20240401,091800,24542934,1402,1405,1405,1402,5463
|
|
20240401,091700,16874816,1406,1407,1407,1406,63
|
|
20240401,091600,16786218,1409,1409,1409,1409,3
|
|
20240401,091500,16781991,1409,1405,1409,1405,237
|
|
20240401,091400,16449002,1405,1405,1405,1405,3
|
|
20240401,091300,16444787,1405,1405,1405,1405,50
|
|
20240401,091200,16374537,1404,1405,1405,1404,1000
|
|
20240401,091100,14970037,1404,1404,1404,1404,1948
|
|
20240401,091000,12235045,1404,1408,1408,1404,23
|
|
20240401,090900,12202723,1404,1411,1411,1404,598
|
|
20240401,090800,11362201,1416,1415,1416,1415,114
|
|
20240401,090700,11200810,1416,1419,1419,1416,1007
|
|
20240401,090600,9772217,1419,1419,1419,1419,651
|
|
20240401,090500,8848448,1419,1407,1420,1407,136
|
|
20240401,090400,8657019,1407,1407,1407,1407,10
|
|
20240401,090300,8642949,1405,1403,1405,1403,46
|
|
20240401,090200,8578405,1424,1415,1424,1400,1600
|
|
20240401,090100,6320703,1420,1420,1420,1420,287
|
|
20240401,090000,5913163,1420,1423,1425,1420,4157
|