696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,203300,379624404,1410,1410,1410,1410,2527
|
|
20240403,203200,379624404,1410,1410,1410,1410,0
|
|
20240403,203100,379624404,1410,1410,1410,1410,0
|
|
20240403,203000,379624404,1410,1410,1410,1410,0
|
|
20240403,202900,379624404,1410,1410,1410,1410,0
|
|
20240403,202800,379624404,1410,1410,1410,1410,0
|
|
20240403,202700,379624404,1410,1410,1410,1410,0
|
|
20240403,202600,379624404,1410,1410,1410,1410,0
|
|
20240403,202500,379624404,1410,1410,1410,1410,0
|
|
20240403,202400,379624404,1410,1410,1410,1410,0
|
|
20240403,202300,379624404,1410,1410,1410,1410,0
|
|
20240403,202200,379624404,1410,1410,1410,1410,0
|
|
20240403,202100,379624404,1410,1410,1410,1410,0
|
|
20240403,202000,379624404,1410,1410,1410,1410,0
|
|
20240403,201900,379624404,1410,1410,1410,1410,0
|
|
20240403,201800,379624404,1410,1410,1410,1410,0
|
|
20240403,201700,379624404,1410,1410,1410,1410,0
|
|
20240403,201600,379624404,1410,1410,1410,1410,0
|
|
20240403,201500,379624404,1410,1410,1410,1410,0
|
|
20240403,201400,379624404,1410,1410,1410,1410,0
|
|
20240403,201300,379624404,1410,1410,1410,1410,0
|
|
20240403,201200,379624404,1410,1410,1410,1410,0
|
|
20240403,201100,379624404,1410,1410,1410,1410,0
|
|
20240403,201000,379624404,1410,1410,1410,1410,0
|
|
20240403,200900,379624404,1410,1410,1410,1410,0
|
|
20240403,200800,379624404,1410,1410,1410,1410,0
|
|
20240403,200700,379624404,1410,1410,1410,1410,0
|
|
20240403,200600,379624404,1410,1410,1410,1410,0
|
|
20240403,200500,379624404,1410,1410,1410,1410,0
|
|
20240403,200400,379624404,1410,1410,1410,1410,0
|
|
20240403,200300,379624404,1410,1410,1410,1410,2527
|
|
20240403,200200,379624404,1410,1410,1410,1410,0
|
|
20240403,200100,379624404,1410,1410,1410,1410,0
|
|
20240403,200000,379624404,1410,1410,1410,1410,0
|
|
20240403,195900,379624404,1410,1410,1410,1410,0
|
|
20240403,195800,379624404,1410,1410,1410,1410,0
|
|
20240403,195700,379624404,1410,1410,1410,1410,0
|
|
20240403,195600,379624404,1410,1410,1410,1410,0
|
|
20240403,195500,379624404,1410,1410,1410,1410,0
|
|
20240403,195400,379624404,1410,1410,1410,1410,0
|
|
20240403,195300,379624404,1410,1410,1410,1410,0
|
|
20240403,195200,379624404,1410,1410,1410,1410,0
|
|
20240403,195100,379624404,1410,1410,1410,1410,0
|
|
20240403,195000,379624404,1410,1410,1410,1410,0
|
|
20240403,194900,379624404,1410,1410,1410,1410,0
|
|
20240403,194800,379624404,1410,1410,1410,1410,0
|
|
20240403,194700,379624404,1410,1410,1410,1410,0
|
|
20240403,194600,379624404,1410,1410,1410,1410,0
|
|
20240403,194500,379624404,1410,1410,1410,1410,0
|
|
20240403,194400,379624404,1410,1410,1410,1410,0
|
|
20240403,194300,379624404,1410,1410,1410,1410,0
|
|
20240403,194200,379624404,1410,1410,1410,1410,0
|
|
20240403,194100,379624404,1410,1410,1410,1410,0
|
|
20240403,194000,379624404,1410,1410,1410,1410,0
|
|
20240403,193900,379624404,1410,1410,1410,1410,0
|
|
20240403,193800,379624404,1410,1410,1410,1410,0
|
|
20240403,193700,379624404,1410,1410,1410,1410,0
|
|
20240403,193600,379624404,1410,1410,1410,1410,0
|
|
20240403,193500,379624404,1410,1410,1410,1410,0
|
|
20240403,193400,379624404,1410,1410,1410,1410,0
|
|
20240403,193300,379624404,1410,1410,1410,1410,2527
|
|
20240403,193200,379624404,1410,1410,1410,1410,0
|
|
20240403,193100,379624404,1410,1410,1410,1410,0
|
|
20240403,193000,379624404,1410,1410,1410,1410,0
|
|
20240403,192900,379624404,1410,1410,1410,1410,0
|
|
20240403,192800,379624404,1410,1410,1410,1410,0
|
|
20240403,192700,379624404,1410,1410,1410,1410,0
|
|
20240403,192600,379624404,1410,1410,1410,1410,0
|
|
20240403,192500,379624404,1410,1410,1410,1410,0
|
|
20240403,192400,379624404,1410,1410,1410,1410,0
|
|
20240403,192300,379624404,1410,1410,1410,1410,0
|
|
20240403,192200,379624404,1410,1410,1410,1410,0
|
|
20240403,192100,379624404,1410,1410,1410,1410,0
|
|
20240403,192000,379624404,1410,1410,1410,1410,0
|
|
20240403,191900,379624404,1410,1410,1410,1410,0
|
|
20240403,191800,379624404,1410,1410,1410,1410,0
|
|
20240403,191700,379624404,1410,1410,1410,1410,0
|
|
20240403,191600,379624404,1410,1410,1410,1410,0
|
|
20240403,191500,379624404,1410,1410,1410,1410,0
|
|
20240403,191400,379624404,1410,1410,1410,1410,0
|
|
20240403,191300,379624404,1410,1410,1410,1410,0
|
|
20240403,191200,379624404,1410,1410,1410,1410,0
|
|
20240403,191100,379624404,1410,1410,1410,1410,0
|
|
20240403,191000,379624404,1410,1410,1410,1410,0
|
|
20240403,190900,379624404,1410,1410,1410,1410,0
|
|
20240403,190800,379624404,1410,1410,1410,1410,0
|
|
20240403,190700,379624404,1410,1410,1410,1410,0
|
|
20240403,190600,379624404,1410,1410,1410,1410,0
|
|
20240403,190500,379624404,1410,1410,1410,1410,0
|
|
20240403,190400,379624404,1410,1410,1410,1410,0
|
|
20240403,190300,379624404,1410,1410,1410,1410,2527
|
|
20240403,190200,379624404,1410,1410,1410,1410,0
|
|
20240403,190100,379624404,1410,1410,1410,1410,0
|
|
20240403,190000,379624404,1410,1410,1410,1410,0
|
|
20240403,185900,379624404,1410,1410,1410,1410,0
|
|
20240403,185800,379624404,1410,1410,1410,1410,0
|
|
20240403,185700,379624404,1410,1410,1410,1410,0
|
|
20240403,185600,379624404,1410,1410,1410,1410,0
|
|
20240403,185500,379624404,1410,1410,1410,1410,0
|
|
20240403,185400,379624404,1410,1410,1410,1410,0
|
|
20240403,185300,379624404,1410,1410,1410,1410,0
|
|
20240403,185200,379624404,1410,1410,1410,1410,0
|
|
20240403,185100,379624404,1410,1410,1410,1410,0
|
|
20240403,185000,379624404,1410,1410,1410,1410,0
|
|
20240403,184900,379624404,1410,1410,1410,1410,0
|
|
20240403,184800,379624404,1410,1410,1410,1410,0
|
|
20240403,184700,379624404,1410,1410,1410,1410,0
|
|
20240403,184600,379624404,1410,1410,1410,1410,0
|
|
20240403,184500,379624404,1410,1410,1410,1410,0
|
|
20240403,184400,379624404,1410,1410,1410,1410,0
|
|
20240403,184300,379624404,1410,1410,1410,1410,0
|
|
20240403,184200,379624404,1410,1410,1410,1410,0
|
|
20240403,184100,379624404,1410,1410,1410,1410,0
|
|
20240403,184000,379624404,1410,1410,1410,1410,0
|
|
20240403,183900,379624404,1410,1410,1410,1410,0
|
|
20240403,183800,379624404,1410,1410,1410,1410,0
|
|
20240403,183700,379624404,1410,1410,1410,1410,0
|
|
20240403,183600,379624404,1410,1410,1410,1410,0
|
|
20240403,183500,379624404,1410,1410,1410,1410,0
|
|
20240403,183400,379624404,1410,1410,1410,1410,0
|
|
20240403,183300,379624404,1410,1410,1410,1410,2527
|
|
20240403,183200,379624404,1410,1410,1410,1410,0
|
|
20240403,183100,379624404,1410,1410,1410,1410,0
|
|
20240403,183000,379624404,1410,1410,1410,1410,0
|
|
20240403,182900,379624404,1410,1410,1410,1410,0
|
|
20240403,182800,379624404,1410,1410,1410,1410,0
|
|
20240403,182700,379624404,1410,1410,1410,1410,0
|
|
20240403,182600,379624404,1410,1410,1410,1410,0
|
|
20240403,182500,379624404,1410,1410,1410,1410,0
|
|
20240403,182400,379624404,1410,1410,1410,1410,0
|
|
20240403,182300,379624404,1410,1410,1410,1410,0
|
|
20240403,182200,379624404,1410,1410,1410,1410,0
|
|
20240403,182100,379624404,1410,1410,1410,1410,0
|
|
20240403,182000,379624404,1410,1410,1410,1410,0
|
|
20240403,181900,379624404,1410,1410,1410,1410,0
|
|
20240403,181800,379624404,1410,1410,1410,1410,0
|
|
20240403,181700,379624404,1410,1410,1410,1410,0
|
|
20240403,181600,379624404,1410,1410,1410,1410,0
|
|
20240403,181500,379624404,1410,1410,1410,1410,0
|
|
20240403,181400,379624404,1410,1410,1410,1410,0
|
|
20240403,181300,379624404,1410,1410,1410,1410,0
|
|
20240403,181200,379624404,1410,1410,1410,1410,0
|
|
20240403,181100,379624404,1410,1410,1410,1410,0
|
|
20240403,181000,379624404,1410,1410,1410,1410,0
|
|
20240403,180900,379624404,1410,1410,1410,1410,0
|
|
20240403,180800,379624404,1410,1410,1410,1410,0
|
|
20240403,180700,379624404,1410,1410,1410,1410,0
|
|
20240403,180600,379624404,1410,1410,1410,1410,0
|
|
20240403,180500,379624404,1410,1410,1410,1410,0
|
|
20240403,180400,379624404,1410,1410,1410,1410,0
|
|
20240403,180300,379624404,1410,1410,1410,1410,2527
|
|
20240403,180200,379624404,1410,1410,1410,1410,0
|
|
20240403,180100,379624404,1410,1410,1410,1410,0
|
|
20240403,180000,379624404,1410,1410,1410,1410,0
|
|
20240403,175900,379624404,1410,1410,1410,1410,0
|
|
20240403,175800,379624404,1410,1410,1410,1410,0
|
|
20240403,175700,379624404,1410,1410,1410,1410,0
|
|
20240403,175600,379624404,1410,1410,1410,1410,0
|
|
20240403,175500,379624404,1410,1410,1410,1410,0
|
|
20240403,175400,379624404,1410,1410,1410,1410,0
|
|
20240403,175300,379624404,1410,1410,1410,1410,0
|
|
20240403,175200,379624404,1410,1410,1410,1410,0
|
|
20240403,175100,379624404,1410,1410,1410,1410,0
|
|
20240403,175000,379624404,1410,1410,1410,1410,0
|
|
20240403,174900,379624404,1410,1410,1410,1410,0
|
|
20240403,174800,379624404,1410,1410,1410,1410,0
|
|
20240403,174700,379624404,1410,1410,1410,1410,0
|
|
20240403,174600,379624404,1410,1410,1410,1410,0
|
|
20240403,174500,379624404,1410,1410,1410,1410,0
|
|
20240403,174400,379624404,1410,1410,1410,1410,0
|
|
20240403,174300,379624404,1410,1410,1410,1410,0
|
|
20240403,174200,379624404,1410,1410,1410,1410,0
|
|
20240403,174100,379624404,1410,1410,1410,1410,0
|
|
20240403,174000,379624404,1410,1410,1410,1410,0
|
|
20240403,173900,379624404,1410,1410,1410,1410,0
|
|
20240403,173800,379624404,1410,1410,1410,1410,0
|
|
20240403,173700,379624404,1410,1410,1410,1410,0
|
|
20240403,173600,379624404,1410,1410,1410,1410,0
|
|
20240403,173500,379624404,1410,1410,1410,1410,0
|
|
20240403,173400,379624404,1410,1410,1410,1410,0
|
|
20240403,173300,379624404,1410,1410,1410,1410,2527
|
|
20240403,173200,379624404,1410,1410,1410,1410,0
|
|
20240403,173100,379624404,1410,1410,1410,1410,0
|
|
20240403,173000,379624404,1410,1410,1410,1410,0
|
|
20240403,172900,379624404,1410,1410,1410,1410,0
|
|
20240403,172800,379624404,1410,1410,1410,1410,0
|
|
20240403,172700,379624404,1410,1410,1410,1410,0
|
|
20240403,172600,379624404,1410,1410,1410,1410,0
|
|
20240403,172500,379624404,1410,1410,1410,1410,0
|
|
20240403,172400,379624404,1410,1410,1410,1410,0
|
|
20240403,172300,379624404,1410,1410,1410,1410,0
|
|
20240403,172200,379624404,1410,1410,1410,1410,0
|
|
20240403,172100,379624404,1410,1410,1410,1410,0
|
|
20240403,172000,379624404,1410,1410,1410,1410,0
|
|
20240403,171900,379624404,1410,1410,1410,1410,0
|
|
20240403,171800,379624404,1410,1410,1410,1410,0
|
|
20240403,171700,379624404,1410,1410,1410,1410,0
|
|
20240403,171600,379624404,1410,1410,1410,1410,0
|
|
20240403,171500,379624404,1410,1410,1410,1410,0
|
|
20240403,171400,379624404,1410,1410,1410,1410,0
|
|
20240403,171300,379624404,1410,1410,1410,1410,0
|
|
20240403,171200,379624404,1410,1410,1410,1410,0
|
|
20240403,171100,379624404,1410,1410,1410,1410,0
|
|
20240403,171000,379624404,1410,1410,1410,1410,0
|
|
20240403,170900,379624404,1410,1410,1410,1410,0
|
|
20240403,170800,379624404,1410,1410,1410,1410,0
|
|
20240403,170700,379624404,1410,1410,1410,1410,0
|
|
20240403,170600,379624404,1410,1410,1410,1410,0
|
|
20240403,170500,379624404,1410,1410,1410,1410,0
|
|
20240403,170400,379624404,1410,1410,1410,1410,0
|
|
20240403,170300,379624404,1410,1410,1410,1410,2527
|
|
20240403,170200,379624404,1410,1410,1410,1410,0
|
|
20240403,170100,379624404,1410,1410,1410,1410,0
|
|
20240403,170000,379624404,1410,1410,1410,1410,0
|
|
20240403,165900,379624404,1410,1410,1410,1410,0
|
|
20240403,165800,379624404,1410,1410,1410,1410,0
|
|
20240403,165700,379624404,1410,1410,1410,1410,0
|
|
20240403,165600,379624404,1410,1410,1410,1410,0
|
|
20240403,165500,379624404,1410,1410,1410,1410,0
|
|
20240403,165400,379624404,1410,1410,1410,1410,0
|
|
20240403,165300,379624404,1410,1410,1410,1410,0
|
|
20240403,165200,379624404,1410,1410,1410,1410,0
|
|
20240403,165100,379624404,1410,1410,1410,1410,0
|
|
20240403,165000,379624404,1410,1410,1410,1410,0
|
|
20240403,164900,379624404,1410,1410,1410,1410,0
|
|
20240403,164800,379624404,1410,1410,1410,1410,0
|
|
20240403,164700,379624404,1410,1410,1410,1410,0
|
|
20240403,164600,379624404,1410,1410,1410,1410,0
|
|
20240403,164500,379624404,1410,1410,1410,1410,0
|
|
20240403,164400,379624404,1410,1410,1410,1410,0
|
|
20240403,164300,379624404,1410,1410,1410,1410,0
|
|
20240403,164200,379624404,1410,1410,1410,1410,0
|
|
20240403,164100,379624404,1410,1410,1410,1410,0
|
|
20240403,164000,379624404,1410,1410,1410,1410,0
|
|
20240403,163900,379624404,1410,1410,1410,1410,0
|
|
20240403,163800,379624404,1410,1410,1410,1410,0
|
|
20240403,163700,379624404,1410,1410,1410,1410,0
|
|
20240403,163600,379624404,1410,1410,1410,1410,0
|
|
20240403,163500,379624404,1410,1410,1410,1410,0
|
|
20240403,163400,379624404,1410,1410,1410,1410,0
|
|
20240403,163300,379624404,1410,1410,1410,1410,2527
|
|
20240403,163200,379624404,1410,1410,1410,1410,0
|
|
20240403,163100,379624404,1410,1410,1410,1410,0
|
|
20240403,163000,379624404,1410,1410,1410,1410,0
|
|
20240403,162900,379624404,1410,1410,1410,1410,0
|
|
20240403,162800,379624404,1410,1410,1410,1410,0
|
|
20240403,162700,379624404,1410,1410,1410,1410,0
|
|
20240403,162600,379624404,1410,1410,1410,1410,0
|
|
20240403,162500,379624404,1410,1410,1410,1410,0
|
|
20240403,162400,379624404,1410,1410,1410,1410,0
|
|
20240403,162300,379624404,1410,1410,1410,1410,0
|
|
20240403,162200,379624404,1410,1410,1410,1410,0
|
|
20240403,162100,379624404,1410,1410,1410,1410,0
|
|
20240403,162000,379624404,1410,1410,1410,1410,0
|
|
20240403,161900,379624404,1410,1410,1410,1410,0
|
|
20240403,161800,379624404,1410,1410,1410,1410,0
|
|
20240403,161700,379624404,1410,1410,1410,1410,0
|
|
20240403,161600,379624404,1410,1410,1410,1410,0
|
|
20240403,161500,379624404,1410,1410,1410,1410,0
|
|
20240403,161400,379624404,1410,1410,1410,1410,0
|
|
20240403,161300,379624404,1410,1410,1410,1410,0
|
|
20240403,161200,379624404,1410,1410,1410,1410,0
|
|
20240403,161100,379624404,1410,1410,1410,1410,0
|
|
20240403,161000,379624404,1410,1410,1410,1410,0
|
|
20240403,160900,379624404,1410,1410,1410,1410,0
|
|
20240403,160800,379624404,1410,1410,1410,1410,0
|
|
20240403,160700,379624404,1410,1410,1410,1410,0
|
|
20240403,160600,379624404,1410,1410,1410,1410,0
|
|
20240403,160500,379624404,1410,1410,1410,1410,0
|
|
20240403,160400,379624404,1410,1410,1410,1410,0
|
|
20240403,160300,379624404,1410,1410,1410,1410,2527
|
|
20240403,160200,379624404,1410,1410,1410,1410,0
|
|
20240403,160100,379624404,1410,1410,1410,1410,0
|
|
20240403,160000,379624404,1410,1410,1410,1410,0
|
|
20240403,155900,379624404,1410,1410,1410,1410,0
|
|
20240403,155800,379624404,1410,1410,1410,1410,0
|
|
20240403,155700,379624404,1410,1410,1410,1410,0
|
|
20240403,155600,379624404,1410,1410,1410,1410,0
|
|
20240403,155500,379624404,1410,1410,1410,1410,0
|
|
20240403,155400,379624404,1410,1410,1410,1410,0
|
|
20240403,155300,379624404,1410,1410,1410,1410,0
|
|
20240403,155200,379624404,1410,1410,1410,1410,0
|
|
20240403,155100,379624404,1410,1410,1410,1410,0
|
|
20240403,155000,379624404,1410,1410,1410,1410,0
|
|
20240403,154900,379624404,1410,1410,1410,1410,0
|
|
20240403,154800,379624404,1410,1410,1410,1410,0
|
|
20240403,154700,379624404,1410,1410,1410,1410,0
|
|
20240403,154600,379624404,1410,1410,1410,1410,0
|
|
20240403,154500,379624404,1410,1410,1410,1410,0
|
|
20240403,154400,379624404,1410,1410,1410,1410,0
|
|
20240403,154300,379624404,1410,1410,1410,1410,0
|
|
20240403,154200,379624404,1410,1410,1410,1410,0
|
|
20240403,154100,379624404,1410,1410,1410,1410,0
|
|
20240403,154000,379624404,1410,1410,1410,1410,0
|
|
20240403,153900,379624404,1410,1410,1410,1410,0
|
|
20240403,153800,379624404,1410,1410,1410,1410,0
|
|
20240403,153700,379624404,1410,1410,1410,1410,0
|
|
20240403,153600,379624404,1410,1410,1410,1410,0
|
|
20240403,153500,379624404,1410,1410,1410,1410,0
|
|
20240403,153400,379624404,1410,1410,1410,1410,0
|
|
20240403,153300,379624404,1410,1410,1410,1410,2527
|
|
20240403,153200,379624404,1410,1410,1410,1410,0
|
|
20240403,153100,379624404,1410,1410,1410,1410,0
|
|
20240403,153000,379624404,1410,1410,1410,1410,2527
|
|
20240403,152900,376061334,1410,1410,1410,1410,0
|
|
20240403,152800,376061334,1410,1410,1410,1410,0
|
|
20240403,152700,376061334,1410,1410,1410,1410,0
|
|
20240403,152600,376061334,1410,1410,1410,1410,0
|
|
20240403,152500,376061334,1410,1410,1410,1410,0
|
|
20240403,152400,376061334,1410,1410,1410,1410,0
|
|
20240403,152300,376061334,1410,1410,1410,1410,0
|
|
20240403,152200,376061334,1410,1410,1410,1410,0
|
|
20240403,152100,376061334,1410,1410,1410,1410,0
|
|
20240403,152000,376061334,1410,1410,1410,1410,0
|
|
20240403,151900,376061334,1410,1410,1410,1410,1
|
|
20240403,151800,376059924,1403,1403,1403,1403,167
|
|
20240403,151700,375825623,1403,1403,1403,1403,1039
|
|
20240403,151600,374367906,1402,1406,1406,1402,1722
|
|
20240403,151500,371952878,1406,1414,1414,1406,13649
|
|
20240403,151400,352707900,1414,1414,1414,1410,31
|
|
20240403,151300,352664080,1415,1415,1415,1415,0
|
|
20240403,151200,352664080,1415,1415,1415,1415,10
|
|
20240403,151100,352649930,1410,1410,1410,1410,30
|
|
20240403,151000,352607630,1410,1412,1413,1410,762
|
|
20240403,150900,351531671,1412,1410,1412,1410,366
|
|
20240403,150800,351015581,1410,1406,1411,1406,6200
|
|
20240403,150700,342282637,1406,1405,1406,1405,798
|
|
20240403,150600,341161388,1405,1405,1405,1405,0
|
|
20240403,150500,341161388,1405,1403,1405,1403,1501
|
|
20240403,150400,339054483,1402,1402,1402,1402,0
|
|
20240403,150300,339054483,1402,1402,1402,1402,12
|
|
20240403,150200,339037659,1404,1404,1404,1404,1
|
|
20240403,150100,339036255,1404,1404,1404,1404,70
|
|
20240403,150000,338937975,1403,1404,1404,1403,5
|
|
20240403,145900,338930958,1405,1405,1405,1405,1
|
|
20240403,145800,338929553,1406,1401,1406,1400,171
|
|
20240403,145700,338689507,1401,1401,1401,1401,193
|
|
20240403,145600,338419114,1401,1401,1401,1401,88
|
|
20240403,145500,338295826,1402,1402,1402,1402,0
|
|
20240403,145400,338295826,1402,1402,1402,1402,0
|
|
20240403,145300,338295826,1402,1402,1402,1402,1000
|
|
20240403,145200,336893826,1407,1407,1407,1407,10
|
|
20240403,145100,336879756,1399,1399,1399,1399,0
|
|
20240403,145000,336879756,1399,1399,1399,1399,0
|
|
20240403,144900,336879756,1399,1408,1408,1399,51
|
|
20240403,144800,336808398,1408,1399,1408,1397,700
|
|
20240403,144700,335827406,1397,1397,1397,1397,10
|
|
20240403,144600,335813436,1396,1396,1396,1396,126
|
|
20240403,144500,335637540,1396,1399,1399,1395,920
|
|
20240403,144400,334352167,1407,1407,1407,1407,0
|
|
20240403,144300,334352167,1407,1407,1407,1407,0
|
|
20240403,144200,334352167,1407,1407,1407,1407,4
|
|
20240403,144100,334346539,1407,1407,1407,1407,2
|
|
20240403,144000,334343725,1409,1409,1409,1409,0
|
|
20240403,143900,334343725,1409,1402,1409,1402,1360
|
|
20240403,143800,332434799,1401,1401,1401,1401,0
|
|
20240403,143700,332434799,1401,1400,1401,1400,3122
|
|
20240403,143600,328060946,1400,1402,1402,1400,573
|
|
20240403,143500,327258644,1408,1407,1408,1407,400
|
|
20240403,143400,326695454,1408,1408,1408,1408,0
|
|
20240403,143300,326695454,1408,1408,1408,1408,0
|
|
20240403,143200,326695454,1408,1408,1408,1408,100
|
|
20240403,143100,326554654,1408,1407,1408,1407,381
|
|
20240403,143000,326018287,1408,1408,1408,1408,0
|
|
20240403,142900,326018287,1408,1407,1408,1407,11
|
|
20240403,142800,326002809,1400,1400,1400,1400,10
|
|
20240403,142700,325988809,1409,1409,1409,1409,0
|
|
20240403,142600,325988809,1409,1407,1409,1407,100
|
|
20240403,142500,325847933,1408,1408,1408,1408,2
|
|
20240403,142400,325845117,1408,1401,1408,1397,1962
|
|
20240403,142300,323093559,1398,1398,1398,1398,3
|
|
20240403,142200,323089365,1398,1398,1398,1398,71
|
|
20240403,142100,322990107,1402,1402,1402,1402,626
|
|
20240403,142000,322112455,1401,1402,1402,1401,325
|
|
20240403,141900,321656813,1402,1402,1402,1402,500
|
|
20240403,141800,320955813,1402,1402,1402,1402,13
|
|
20240403,141700,320937587,1401,1401,1401,1401,0
|
|
20240403,141600,320937587,1401,1401,1401,1401,0
|
|
20240403,141500,320937587,1401,1401,1401,1401,0
|
|
20240403,141400,320937587,1401,1401,1401,1401,0
|
|
20240403,141300,320937587,1401,1401,1401,1401,0
|
|
20240403,141200,320937587,1401,1401,1401,1401,0
|
|
20240403,141100,320937587,1401,1401,1401,1401,99
|
|
20240403,141000,320798888,1400,1400,1400,1400,0
|
|
20240403,140900,320798888,1400,1405,1405,1400,4
|
|
20240403,140800,320793283,1405,1405,1405,1405,0
|
|
20240403,140700,320793283,1405,1405,1405,1405,0
|
|
20240403,140600,320793283,1405,1405,1405,1405,0
|
|
20240403,140500,320793283,1405,1404,1405,1404,1209
|
|
20240403,140400,319094829,1400,1400,1400,1400,5
|
|
20240403,140300,319087829,1400,1400,1400,1400,0
|
|
20240403,140200,319087829,1400,1400,1400,1400,0
|
|
20240403,140100,319087829,1400,1400,1400,1400,0
|
|
20240403,140000,319087829,1400,1398,1400,1397,298
|
|
20240403,135900,318670873,1403,1403,1403,1403,1
|
|
20240403,135800,318669470,1403,1403,1403,1403,0
|
|
20240403,135700,318669470,1403,1402,1403,1402,17
|
|
20240403,135600,318645630,1399,1399,1399,1399,10106
|
|
20240403,135500,304507336,1399,1400,1401,1399,1003
|
|
20240403,135400,303103694,1399,1399,1399,1399,1512
|
|
20240403,135300,300988406,1399,1400,1400,1399,2215
|
|
20240403,135200,297889103,1400,1401,1401,1400,2831
|
|
20240403,135100,293925136,1404,1404,1404,1404,0
|
|
20240403,135000,293925136,1404,1404,1404,1404,1314
|
|
20240403,134900,292080280,1408,1408,1408,1408,0
|
|
20240403,134800,292080280,1408,1408,1408,1408,58
|
|
20240403,134700,291998616,1410,1410,1410,1410,0
|
|
20240403,134600,291998616,1410,1410,1410,1410,0
|
|
20240403,134500,291998616,1410,1410,1410,1410,0
|
|
20240403,134400,291998616,1410,1400,1410,1400,1501
|
|
20240403,134300,289897206,1410,1402,1410,1400,4502
|
|
20240403,134200,283593643,1402,1402,1402,1402,102
|
|
20240403,134100,283450639,1402,1402,1402,1402,385
|
|
20240403,134000,282910869,1413,1407,1413,1406,1952
|
|
20240403,133900,280155541,1417,1417,1417,1417,4
|
|
20240403,133800,280149873,1417,1417,1417,1417,0
|
|
20240403,133700,280149873,1417,1417,1417,1417,843
|
|
20240403,133600,278955342,1418,1417,1418,1417,50
|
|
20240403,133500,278884456,1418,1416,1419,1397,842
|
|
20240403,133400,277691651,1416,1434,1435,1416,3409
|
|
20240403,133300,272809541,1434,1425,1434,1425,5418
|
|
20240403,133200,265075349,1420,1410,1420,1410,18293
|
|
20240403,133100,239150309,1410,1397,1410,1397,9750
|
|
20240403,133000,225471031,1395,1395,1395,1395,0
|
|
20240403,132900,225471031,1395,1395,1395,1395,0
|
|
20240403,132800,225471031,1395,1395,1395,1395,10
|
|
20240403,132700,225457081,1397,1397,1397,1397,0
|
|
20240403,132600,225457081,1397,1397,1397,1397,245
|
|
20240403,132500,225114816,1397,1397,1397,1397,123
|
|
20240403,132400,224942985,1396,1396,1396,1396,10
|
|
20240403,132300,224929025,1398,1396,1398,1396,548
|
|
20240403,132200,224163953,1390,1393,1396,1390,124
|
|
20240403,132100,223991527,1390,1386,1390,1386,1153
|
|
20240403,132000,222388977,1390,1390,1390,1390,0
|
|
20240403,131900,222388977,1390,1390,1390,1390,148
|
|
20240403,131800,222183257,1389,1385,1389,1383,1118
|
|
20240403,131700,220630419,1382,1382,1382,1382,0
|
|
20240403,131600,220630419,1382,1382,1382,1382,0
|
|
20240403,131500,220630419,1382,1382,1382,1382,0
|
|
20240403,131400,220630419,1382,1382,1382,1382,453
|
|
20240403,131300,220004373,1382,1382,1382,1382,47
|
|
20240403,131200,219939419,1382,1382,1382,1382,0
|
|
20240403,131100,219939419,1382,1382,1382,1382,0
|
|
20240403,131000,219939419,1382,1382,1382,1382,2
|
|
20240403,130900,219936655,1382,1382,1382,1382,0
|
|
20240403,130800,219936655,1382,1382,1382,1382,0
|
|
20240403,130700,219936655,1382,1382,1382,1382,0
|
|
20240403,130600,219936655,1382,1382,1382,1382,0
|
|
20240403,130500,219936655,1382,1382,1382,1382,0
|
|
20240403,130400,219936655,1382,1382,1382,1382,10
|
|
20240403,130300,219922835,1381,1381,1381,1381,0
|
|
20240403,130200,219922835,1381,1381,1381,1381,0
|
|
20240403,130100,219922835,1381,1381,1381,1381,0
|
|
20240403,130000,219922835,1381,1386,1386,1381,5000
|
|
20240403,125900,213009980,1386,1386,1386,1386,0
|
|
20240403,125800,213009980,1386,1386,1386,1386,0
|
|
20240403,125700,213009980,1386,1386,1386,1386,0
|
|
20240403,125600,213009980,1386,1385,1386,1385,75
|
|
20240403,125500,212906094,1385,1385,1385,1385,6472
|
|
20240403,125400,203942374,1385,1385,1385,1385,0
|
|
20240403,125300,203942374,1385,1385,1385,1385,1
|
|
20240403,125200,203940989,1385,1384,1385,1384,500
|
|
20240403,125100,203248519,1385,1385,1385,1385,0
|
|
20240403,125000,203248519,1385,1385,1385,1385,0
|
|
20240403,124900,203248519,1385,1385,1385,1385,0
|
|
20240403,124800,203248519,1385,1385,1385,1385,2000
|
|
20240403,124700,200478519,1385,1385,1385,1385,0
|
|
20240403,124600,200478519,1385,1385,1385,1385,0
|
|
20240403,124500,200478519,1385,1385,1385,1385,0
|
|
20240403,124400,200478519,1385,1384,1385,1384,300
|
|
20240403,124300,200063025,1385,1385,1385,1385,0
|
|
20240403,124200,200063025,1385,1385,1385,1385,0
|
|
20240403,124100,200063025,1385,1380,1385,1380,110
|
|
20240403,124000,199911175,1376,1376,1376,1376,152
|
|
20240403,123900,199702023,1373,1373,1373,1373,0
|
|
20240403,123800,199702023,1373,1381,1381,1373,865
|
|
20240403,123700,198513776,1387,1380,1387,1380,630
|
|
20240403,123600,197644306,1387,1387,1387,1387,1000
|
|
20240403,123500,196257306,1388,1388,1388,1388,1
|
|
20240403,123400,196255918,1389,1383,1389,1380,751
|
|
20240403,123300,195217219,1390,1390,1390,1390,0
|
|
20240403,123200,195217219,1390,1383,1390,1383,2433
|
|
20240403,123100,191852061,1380,1380,1380,1380,100
|
|
20240403,123000,191714061,1383,1383,1383,1383,210
|
|
20240403,122900,191423631,1383,1384,1384,1383,250
|
|
20240403,122800,191077780,1383,1383,1383,1383,0
|
|
20240403,122700,191077780,1383,1383,1383,1383,0
|
|
20240403,122600,191077780,1383,1383,1383,1383,1
|
|
20240403,122500,191076397,1394,1394,1394,1394,1
|
|
20240403,122400,191075003,1394,1394,1394,1394,1
|
|
20240403,122300,191073609,1395,1387,1395,1387,120
|
|
20240403,122200,190906838,1388,1388,1388,1388,0
|
|
20240403,122100,190906838,1388,1388,1388,1388,7
|
|
20240403,122000,190897122,1388,1388,1388,1388,212
|
|
20240403,121900,190602866,1388,1388,1388,1388,2
|
|
20240403,121800,190600090,1388,1388,1388,1388,0
|
|
20240403,121700,190600090,1388,1387,1388,1387,8
|
|
20240403,121600,190588987,1385,1385,1385,1385,510
|
|
20240403,121500,189882637,1383,1386,1386,1383,2717
|
|
20240403,121400,186119392,1393,1393,1393,1393,990
|
|
20240403,121300,184740322,1393,1393,1393,1393,1814
|
|
20240403,121200,182213420,1393,1393,1393,1390,1513
|
|
20240403,121100,180105814,1393,1391,1398,1391,1000
|
|
20240403,121000,178713618,1392,1390,1392,1389,1082
|
|
20240403,120900,177208136,1390,1390,1390,1390,0
|
|
20240403,120800,177208136,1390,1385,1390,1385,242
|
|
20240403,120700,176872726,1385,1381,1385,1381,889
|
|
20240403,120600,175644899,1381,1381,1381,1381,0
|
|
20240403,120500,175644899,1381,1381,1381,1381,1
|
|
20240403,120400,175643518,1381,1381,1381,1381,0
|
|
20240403,120300,175643518,1381,1381,1381,1381,0
|
|
20240403,120200,175643518,1381,1381,1381,1381,0
|
|
20240403,120100,175643518,1381,1379,1381,1379,5000
|
|
20240403,120000,168739061,1380,1380,1380,1380,370
|
|
20240403,115900,168228461,1380,1381,1381,1380,24
|
|
20240403,115800,168195340,1381,1381,1381,1381,0
|
|
20240403,115700,168195340,1381,1381,1381,1381,0
|
|
20240403,115600,168195340,1381,1381,1381,1381,5
|
|
20240403,115500,168188435,1383,1383,1383,1383,0
|
|
20240403,115400,168188435,1383,1383,1383,1383,0
|
|
20240403,115300,168188435,1383,1383,1383,1383,0
|
|
20240403,115200,168188435,1383,1383,1383,1383,150
|
|
20240403,115100,167980985,1383,1383,1383,1383,50
|
|
20240403,115000,167911835,1385,1385,1385,1385,227
|
|
20240403,114900,167597440,1384,1385,1385,1384,507
|
|
20240403,114800,166895248,1385,1385,1385,1385,787
|
|
20240403,114700,165805253,1384,1383,1384,1383,220
|
|
20240403,114600,165500986,1383,1383,1383,1383,7
|
|
20240403,114500,165491305,1383,1383,1383,1383,0
|
|
20240403,114400,165491305,1383,1383,1383,1383,8
|
|
20240403,114300,165480241,1383,1383,1383,1383,0
|
|
20240403,114200,165480241,1383,1374,1383,1374,4791
|
|
20240403,114100,158871796,1376,1376,1376,1376,0
|
|
20240403,114000,158871796,1376,1376,1376,1376,0
|
|
20240403,113900,158871796,1376,1376,1376,1376,1
|
|
20240403,113800,158870420,1376,1376,1376,1376,0
|
|
20240403,113700,158870420,1376,1375,1376,1375,152
|
|
20240403,113600,158661297,1375,1375,1375,1375,3
|
|
20240403,113500,158657172,1375,1375,1375,1375,61
|
|
20240403,113400,158573297,1375,1375,1375,1375,1
|
|
20240403,113300,158571922,1371,1371,1371,1371,2000
|
|
20240403,113200,155829922,1371,1371,1371,1371,997
|
|
20240403,113100,154463035,1371,1371,1371,1371,0
|
|
20240403,113000,154463035,1371,1371,1371,1371,20
|
|
20240403,112900,154435615,1371,1371,1371,1371,0
|
|
20240403,112800,154435615,1371,1371,1371,1371,2
|
|
20240403,112700,154432873,1371,1371,1371,1371,1000
|
|
20240403,112600,153061873,1371,1371,1371,1371,0
|
|
20240403,112500,153061873,1371,1375,1375,1371,365
|
|
20240403,112400,152560078,1375,1375,1375,1375,0
|
|
20240403,112300,152560078,1375,1375,1375,1375,0
|
|
20240403,112200,152560078,1375,1375,1375,1375,999
|
|
20240403,112100,151186453,1375,1375,1375,1375,1
|
|
20240403,112000,151185078,1375,1375,1375,1375,149
|
|
20240403,111900,150980203,1375,1375,1375,1375,0
|
|
20240403,111800,150980203,1375,1375,1375,1375,5
|
|
20240403,111700,150973328,1375,1374,1375,1374,1000
|
|
20240403,111600,149598921,1374,1374,1374,1374,200
|
|
20240403,111500,149324121,1374,1374,1374,1374,0
|
|
20240403,111400,149324121,1374,1374,1374,1374,0
|
|
20240403,111300,149324121,1374,1370,1374,1370,1110
|
|
20240403,111200,147803014,1370,1370,1370,1370,0
|
|
20240403,111100,147803014,1370,1370,1370,1370,1100
|
|
20240403,111000,146296014,1370,1370,1370,1370,0
|
|
20240403,110900,146296014,1370,1370,1370,1370,1000
|
|
20240403,110800,144926014,1370,1370,1370,1370,26
|
|
20240403,110700,144890394,1369,1369,1369,1369,14
|
|
20240403,110600,144871228,1369,1369,1369,1369,164
|
|
20240403,110500,144646712,1369,1369,1369,1369,336
|
|
20240403,110400,144186728,1368,1368,1368,1368,0
|
|
20240403,110300,144186728,1368,1368,1368,1368,1
|
|
20240403,110200,144185360,1368,1370,1370,1368,450
|
|
20240403,110100,143569110,1371,1371,1371,1371,0
|
|
20240403,110000,143569110,1371,1371,1371,1371,0
|
|
20240403,105900,143569110,1371,1371,1371,1371,0
|
|
20240403,105800,143569110,1371,1372,1372,1371,383
|
|
20240403,105700,143044015,1373,1373,1373,1373,11
|
|
20240403,105600,143028912,1370,1373,1373,1370,5
|
|
20240403,105500,143022050,1374,1374,1374,1374,7
|
|
20240403,105400,143012432,1374,1374,1374,1374,206
|
|
20240403,105300,142729388,1374,1374,1374,1374,0
|
|
20240403,105200,142729388,1374,1369,1374,1369,3034
|
|
20240403,105100,138573801,1366,1363,1366,1363,7212
|
|
20240403,105000,128734654,1363,1363,1363,1363,0
|
|
20240403,104900,128734654,1363,1363,1363,1363,0
|
|
20240403,104800,128734654,1363,1363,1363,1363,0
|
|
20240403,104700,128734654,1363,1363,1363,1363,0
|
|
20240403,104600,128734654,1363,1363,1363,1363,1
|
|
20240403,104500,128733291,1363,1363,1363,1363,2876
|
|
20240403,104400,124813303,1362,1362,1362,1362,5000
|
|
20240403,104300,118003303,1362,1362,1362,1362,0
|
|
20240403,104200,118003303,1362,1362,1362,1362,4000
|
|
20240403,104100,112555303,1355,1355,1355,1355,0
|
|
20240403,104000,112555303,1355,1355,1355,1355,0
|
|
20240403,103900,112555303,1355,1355,1355,1355,0
|
|
20240403,103800,112555303,1355,1356,1356,1355,2039
|
|
20240403,103700,109792407,1356,1356,1356,1356,1
|
|
20240403,103600,109791051,1356,1357,1357,1356,1232
|
|
20240403,103500,108119427,1356,1356,1364,1356,1063
|
|
20240403,103400,106669999,1358,1364,1364,1358,36
|
|
20240403,103300,106621105,1364,1364,1364,1364,1
|
|
20240403,103200,106619741,1358,1358,1358,1358,42
|
|
20240403,103100,106562705,1358,1358,1358,1358,21
|
|
20240403,103000,106534187,1364,1364,1364,1364,1
|
|
20240403,102900,106532823,1358,1358,1358,1358,1999
|
|
20240403,102800,103818181,1356,1358,1358,1356,295
|
|
20240403,102700,103417578,1358,1358,1358,1358,9
|
|
20240403,102600,103405356,1358,1358,1358,1358,0
|
|
20240403,102500,103405356,1358,1358,1358,1358,1
|
|
20240403,102400,103403998,1355,1355,1355,1355,0
|
|
20240403,102300,103403998,1355,1355,1355,1355,0
|
|
20240403,102200,103403998,1355,1355,1355,1355,706
|
|
20240403,102100,102447368,1355,1355,1355,1355,0
|
|
20240403,102000,102447368,1355,1364,1364,1355,3444
|
|
20240403,101900,97775916,1364,1364,1364,1364,0
|
|
20240403,101800,97775916,1364,1364,1364,1364,0
|
|
20240403,101700,97775916,1364,1364,1364,1364,1
|
|
20240403,101600,97774552,1358,1358,1358,1358,409
|
|
20240403,101500,97219130,1358,1363,1363,1358,119
|
|
20240403,101400,97056958,1363,1363,1363,1363,0
|
|
20240403,101300,97056958,1363,1363,1363,1363,0
|
|
20240403,101200,97056958,1363,1363,1363,1363,0
|
|
20240403,101100,97056958,1363,1363,1363,1363,0
|
|
20240403,101000,97056958,1363,1363,1363,1363,10
|
|
20240403,100900,97043328,1364,1364,1364,1364,0
|
|
20240403,100800,97043328,1364,1357,1364,1357,2
|
|
20240403,100700,97040607,1357,1357,1357,1357,314
|
|
20240403,100600,96614509,1357,1357,1357,1357,1001
|
|
20240403,100500,95256152,1364,1364,1364,1364,633
|
|
20240403,100400,94392740,1364,1364,1364,1364,11
|
|
20240403,100300,94377736,1364,1364,1364,1364,1
|
|
20240403,100200,94376372,1364,1357,1364,1357,207
|
|
20240403,100100,94095461,1357,1358,1358,1357,831
|
|
20240403,100000,92967363,1358,1367,1367,1358,9773
|
|
20240403,095900,79690782,1368,1368,1368,1368,10
|
|
20240403,095800,79677102,1368,1368,1368,1368,2
|
|
20240403,095700,79674366,1369,1369,1369,1369,3
|
|
20240403,095600,79670259,1369,1369,1369,1369,12
|
|
20240403,095500,79653831,1369,1369,1369,1369,572
|
|
20240403,095400,78870763,1370,1370,1370,1370,9
|
|
20240403,095300,78858433,1370,1370,1370,1370,12
|
|
20240403,095200,78841993,1359,1359,1359,1359,19
|
|
20240403,095100,78816172,1359,1359,1359,1359,1
|
|
20240403,095000,78814813,1359,1360,1360,1359,141
|
|
20240403,094900,78623113,1360,1360,1360,1360,115
|
|
20240403,094800,78466713,1360,1362,1362,1360,483
|
|
20240403,094700,77808965,1362,1368,1368,1361,194
|
|
20240403,094600,77544807,1360,1368,1368,1360,71
|
|
20240403,094500,77448210,1368,1369,1369,1368,4400
|
|
20240403,094400,71428160,1368,1368,1368,1368,0
|
|
20240403,094300,71428160,1368,1377,1377,1368,226
|
|
20240403,094200,71116985,1368,1368,1368,1368,1
|
|
20240403,094100,71115617,1368,1368,1368,1368,115
|
|
20240403,094000,70958297,1368,1368,1368,1368,4000
|
|
20240403,093900,65486297,1368,1368,1368,1368,0
|
|
20240403,093800,65486297,1368,1360,1368,1360,2983
|
|
20240403,093700,61409337,1360,1357,1360,1357,1868
|
|
20240403,093600,58872333,1357,1357,1358,1357,605
|
|
20240403,093500,58051343,1358,1358,1358,1356,8
|
|
20240403,093400,58040482,1358,1358,1358,1358,1
|
|
20240403,093300,58039124,1356,1356,1356,1356,897
|
|
20240403,093200,56822792,1356,1358,1358,1356,432
|
|
20240403,093100,56236147,1358,1358,1358,1358,989
|
|
20240403,093000,54893085,1358,1358,1358,1358,70
|
|
20240403,092900,54798025,1359,1358,1359,1358,2
|
|
20240403,092800,54795308,1358,1354,1358,1354,1510
|
|
20240403,092700,52744768,1355,1355,1355,1355,10
|
|
20240403,092600,52731218,1355,1355,1355,1354,103
|
|
20240403,092500,52591654,1355,1357,1357,1355,4
|
|
20240403,092400,52586231,1358,1359,1359,1358,117
|
|
20240403,092300,52427239,1360,1360,1360,1360,8
|
|
20240403,092200,52416359,1360,1368,1368,1359,12
|
|
20240403,092100,52400037,1368,1368,1368,1368,0
|
|
20240403,092000,52400037,1368,1368,1368,1368,10
|
|
20240403,091900,52386357,1369,1369,1369,1369,12
|
|
20240403,091800,52369929,1359,1359,1359,1359,77
|
|
20240403,091700,52265286,1359,1351,1359,1351,72
|
|
20240403,091600,52167591,1353,1353,1353,1352,5500
|
|
20240403,091500,44731091,1353,1353,1353,1352,1569
|
|
20240403,091400,42608423,1358,1358,1358,1358,11
|
|
20240403,091300,42593485,1358,1354,1359,1354,397
|
|
20240403,091200,42054904,1350,1353,1354,1350,6769
|
|
20240403,091100,32906542,1354,1354,1354,1354,3006
|
|
20240403,091000,28836418,1355,1359,1359,1355,2082
|
|
20240403,090900,26012302,1359,1358,1359,1358,570
|
|
20240403,090800,25237770,1359,1360,1360,1359,395
|
|
20240403,090700,24700964,1359,1359,1359,1359,0
|
|
20240403,090600,24700964,1359,1362,1362,1359,600
|
|
20240403,090500,23884812,1361,1360,1361,1360,20
|
|
20240403,090400,23857602,1360,1359,1360,1354,3210
|
|
20240403,090300,19505091,1360,1360,1360,1360,1
|
|
20240403,090200,19503731,1360,1362,1362,1360,3103
|
|
20240403,090100,15280689,1362,1371,1371,1361,4100
|
|
20240403,090000,9698230,1370,1370,1370,1370,7079
|