597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185400,151236800,1275,1275,1275,1275,3911
|
|
20240402,185300,151236800,1275,1275,1275,1275,0
|
|
20240402,185200,151236800,1275,1275,1275,1275,0
|
|
20240402,185100,151236800,1275,1275,1275,1275,0
|
|
20240402,185000,151236800,1275,1275,1275,1275,0
|
|
20240402,184900,151236800,1275,1275,1275,1275,0
|
|
20240402,184800,151236800,1275,1275,1275,1275,0
|
|
20240402,184700,151236800,1275,1275,1275,1275,0
|
|
20240402,184600,151236800,1275,1275,1275,1275,0
|
|
20240402,184500,151236800,1275,1275,1275,1275,0
|
|
20240402,184400,151236800,1275,1275,1275,1275,0
|
|
20240402,184300,151236800,1275,1275,1275,1275,0
|
|
20240402,184200,151236800,1275,1275,1275,1275,0
|
|
20240402,184100,151236800,1275,1275,1275,1275,0
|
|
20240402,184000,151236800,1275,1275,1275,1275,0
|
|
20240402,183900,151236800,1275,1275,1275,1275,0
|
|
20240402,183800,151236800,1275,1275,1275,1275,0
|
|
20240402,183700,151236800,1275,1275,1275,1275,0
|
|
20240402,183600,151236800,1275,1275,1275,1275,0
|
|
20240402,183500,151236800,1275,1275,1275,1275,0
|
|
20240402,183400,151236800,1275,1275,1275,1275,0
|
|
20240402,183300,151236800,1275,1275,1275,1275,0
|
|
20240402,183200,151236800,1275,1275,1275,1275,0
|
|
20240402,183100,151236800,1275,1275,1275,1275,0
|
|
20240402,183000,151236800,1275,1275,1275,1275,0
|
|
20240402,182900,151236800,1275,1275,1275,1275,0
|
|
20240402,182800,151236800,1275,1275,1275,1275,0
|
|
20240402,182700,151236800,1275,1275,1275,1275,0
|
|
20240402,182600,151236800,1275,1275,1275,1275,0
|
|
20240402,182500,151236800,1275,1275,1275,1275,0
|
|
20240402,182400,151236800,1275,1275,1275,1275,3911
|
|
20240402,182300,151236800,1275,1275,1275,1275,0
|
|
20240402,182200,151236800,1275,1275,1275,1275,0
|
|
20240402,182100,151236800,1275,1275,1275,1275,0
|
|
20240402,182000,151236800,1275,1275,1275,1275,0
|
|
20240402,181900,151236800,1275,1275,1275,1275,0
|
|
20240402,181800,151236800,1275,1275,1275,1275,0
|
|
20240402,181700,151236800,1275,1275,1275,1275,0
|
|
20240402,181600,151236800,1275,1275,1275,1275,0
|
|
20240402,181500,151236800,1275,1275,1275,1275,0
|
|
20240402,181400,151236800,1275,1275,1275,1275,0
|
|
20240402,181300,151236800,1275,1275,1275,1275,0
|
|
20240402,181200,151236800,1275,1275,1275,1275,0
|
|
20240402,181100,151236800,1275,1275,1275,1275,0
|
|
20240402,181000,151236800,1275,1275,1275,1275,0
|
|
20240402,180900,151236800,1275,1275,1275,1275,0
|
|
20240402,180800,151236800,1275,1275,1275,1275,0
|
|
20240402,180700,151236800,1275,1275,1275,1275,0
|
|
20240402,180600,151236800,1275,1275,1275,1275,0
|
|
20240402,180500,151236800,1275,1275,1275,1275,0
|
|
20240402,180400,151236800,1275,1275,1275,1275,0
|
|
20240402,180300,151236800,1275,1275,1275,1275,0
|
|
20240402,180200,151236800,1275,1275,1275,1275,0
|
|
20240402,180100,151236800,1275,1275,1275,1275,0
|
|
20240402,180000,151236800,1275,1275,1275,1275,0
|
|
20240402,175900,151236800,1275,1275,1275,1275,0
|
|
20240402,175800,151236800,1275,1275,1275,1275,0
|
|
20240402,175700,151236800,1275,1275,1275,1275,0
|
|
20240402,175600,151236800,1275,1275,1275,1275,0
|
|
20240402,175500,151236800,1275,1275,1275,1275,0
|
|
20240402,175400,151236800,1275,1275,1275,1275,3911
|
|
20240402,175300,151236800,1275,1275,1275,1275,0
|
|
20240402,175200,151236800,1275,1275,1275,1275,0
|
|
20240402,175100,151236800,1275,1275,1275,1275,0
|
|
20240402,175000,151236800,1275,1275,1275,1275,0
|
|
20240402,174900,151236800,1275,1275,1275,1275,0
|
|
20240402,174800,151236800,1275,1275,1275,1275,0
|
|
20240402,174700,151236800,1275,1275,1275,1275,0
|
|
20240402,174600,151236800,1275,1275,1275,1275,0
|
|
20240402,174500,151236800,1275,1275,1275,1275,0
|
|
20240402,174400,151236800,1275,1275,1275,1275,0
|
|
20240402,174300,151236800,1275,1275,1275,1275,0
|
|
20240402,174200,151236800,1275,1275,1275,1275,0
|
|
20240402,174100,151236800,1275,1275,1275,1275,0
|
|
20240402,174000,151236800,1275,1275,1275,1275,0
|
|
20240402,173900,151236800,1275,1275,1275,1275,0
|
|
20240402,173800,151236800,1275,1275,1275,1275,0
|
|
20240402,173700,151236800,1275,1275,1275,1275,0
|
|
20240402,173600,151236800,1275,1275,1275,1275,0
|
|
20240402,173500,151236800,1275,1275,1275,1275,0
|
|
20240402,173400,151236800,1275,1275,1275,1275,0
|
|
20240402,173300,151236800,1275,1275,1275,1275,0
|
|
20240402,173200,151236800,1275,1275,1275,1275,0
|
|
20240402,173100,151236800,1275,1275,1275,1275,0
|
|
20240402,173000,151236800,1275,1275,1275,1275,0
|
|
20240402,172900,151236800,1275,1275,1275,1275,0
|
|
20240402,172800,151236800,1275,1275,1275,1275,0
|
|
20240402,172700,151236800,1275,1275,1275,1275,0
|
|
20240402,172600,151236800,1275,1275,1275,1275,0
|
|
20240402,172500,151236800,1275,1275,1275,1275,0
|
|
20240402,172400,151236800,1275,1275,1275,1275,3911
|
|
20240402,172300,151236800,1275,1275,1275,1275,0
|
|
20240402,172200,151236800,1275,1275,1275,1275,0
|
|
20240402,172100,151236800,1275,1275,1275,1275,0
|
|
20240402,172000,151236800,1275,1275,1275,1275,0
|
|
20240402,171900,151236800,1275,1275,1275,1275,0
|
|
20240402,171800,151236800,1275,1275,1275,1275,0
|
|
20240402,171700,151236800,1275,1275,1275,1275,0
|
|
20240402,171600,151236800,1275,1275,1275,1275,0
|
|
20240402,171500,151236800,1275,1275,1275,1275,0
|
|
20240402,171400,151236800,1275,1275,1275,1275,0
|
|
20240402,171300,151236800,1275,1275,1275,1275,0
|
|
20240402,171200,151236800,1275,1275,1275,1275,0
|
|
20240402,171100,151236800,1275,1275,1275,1275,0
|
|
20240402,171000,151236800,1275,1275,1275,1275,0
|
|
20240402,170900,151236800,1275,1275,1275,1275,0
|
|
20240402,170800,151236800,1275,1275,1275,1275,0
|
|
20240402,170700,151236800,1275,1275,1275,1275,0
|
|
20240402,170600,151236800,1275,1275,1275,1275,0
|
|
20240402,170500,151236800,1275,1275,1275,1275,0
|
|
20240402,170400,151236800,1275,1275,1275,1275,0
|
|
20240402,170300,151236800,1275,1275,1275,1275,0
|
|
20240402,170200,151236800,1275,1275,1275,1275,0
|
|
20240402,170100,151236800,1275,1275,1275,1275,0
|
|
20240402,170000,151236800,1275,1275,1275,1275,0
|
|
20240402,165900,151236800,1275,1275,1275,1275,0
|
|
20240402,165800,151236800,1275,1275,1275,1275,0
|
|
20240402,165700,151236800,1275,1275,1275,1275,0
|
|
20240402,165600,151236800,1275,1275,1275,1275,0
|
|
20240402,165500,151236800,1275,1275,1275,1275,0
|
|
20240402,165400,151236800,1275,1275,1275,1275,3911
|
|
20240402,165300,151236800,1275,1275,1275,1275,0
|
|
20240402,165200,151236800,1275,1275,1275,1275,0
|
|
20240402,165100,151236800,1275,1275,1275,1275,0
|
|
20240402,165000,151236800,1275,1275,1275,1275,0
|
|
20240402,164900,151236800,1275,1275,1275,1275,0
|
|
20240402,164800,151236800,1275,1275,1275,1275,0
|
|
20240402,164700,151236800,1275,1275,1275,1275,0
|
|
20240402,164600,151236800,1275,1275,1275,1275,0
|
|
20240402,164500,151236800,1275,1275,1275,1275,0
|
|
20240402,164400,151236800,1275,1275,1275,1275,0
|
|
20240402,164300,151236800,1275,1275,1275,1275,0
|
|
20240402,164200,151236800,1275,1275,1275,1275,0
|
|
20240402,164100,151236800,1275,1275,1275,1275,0
|
|
20240402,164000,151236800,1275,1275,1275,1275,0
|
|
20240402,163900,151236800,1275,1275,1275,1275,0
|
|
20240402,163800,151236800,1275,1275,1275,1275,0
|
|
20240402,163700,151236800,1275,1275,1275,1275,0
|
|
20240402,163600,151236800,1275,1275,1275,1275,0
|
|
20240402,163500,151236800,1275,1275,1275,1275,0
|
|
20240402,163400,151236800,1275,1275,1275,1275,0
|
|
20240402,163300,151236800,1275,1275,1275,1275,0
|
|
20240402,163200,151236800,1275,1275,1275,1275,0
|
|
20240402,163100,151236800,1275,1275,1275,1275,0
|
|
20240402,163000,151236800,1275,1275,1275,1275,0
|
|
20240402,162900,151236800,1275,1275,1275,1275,0
|
|
20240402,162800,151236800,1275,1275,1275,1275,0
|
|
20240402,162700,151236800,1275,1275,1275,1275,0
|
|
20240402,162600,151236800,1275,1275,1275,1275,0
|
|
20240402,162500,151236800,1275,1275,1275,1275,0
|
|
20240402,162400,151236800,1275,1275,1275,1275,3911
|
|
20240402,162300,151236800,1275,1275,1275,1275,0
|
|
20240402,162200,151236800,1275,1275,1275,1275,0
|
|
20240402,162100,151236800,1275,1275,1275,1275,0
|
|
20240402,162000,151236800,1275,1275,1275,1275,0
|
|
20240402,161900,151236800,1275,1275,1275,1275,0
|
|
20240402,161800,151236800,1275,1275,1275,1275,0
|
|
20240402,161700,151236800,1275,1275,1275,1275,0
|
|
20240402,161600,151236800,1275,1275,1275,1275,0
|
|
20240402,161500,151236800,1275,1275,1275,1275,0
|
|
20240402,161400,151236800,1275,1275,1275,1275,0
|
|
20240402,161300,151236800,1275,1275,1275,1275,0
|
|
20240402,161200,151236800,1275,1275,1275,1275,0
|
|
20240402,161100,151236800,1275,1275,1275,1275,0
|
|
20240402,161000,151236800,1275,1275,1275,1275,0
|
|
20240402,160900,151236800,1275,1275,1275,1275,0
|
|
20240402,160800,151236800,1275,1275,1275,1275,0
|
|
20240402,160700,151236800,1275,1275,1275,1275,0
|
|
20240402,160600,151236800,1275,1275,1275,1275,0
|
|
20240402,160500,151236800,1275,1275,1275,1275,0
|
|
20240402,160400,151236800,1275,1275,1275,1275,0
|
|
20240402,160300,151236800,1275,1275,1275,1275,0
|
|
20240402,160200,151236800,1275,1275,1275,1275,0
|
|
20240402,160100,151236800,1275,1275,1275,1275,0
|
|
20240402,160000,151236800,1275,1275,1275,1275,0
|
|
20240402,155900,151236800,1275,1275,1275,1275,0
|
|
20240402,155800,151236800,1275,1275,1275,1275,0
|
|
20240402,155700,151236800,1275,1275,1275,1275,0
|
|
20240402,155600,151236800,1275,1275,1275,1275,0
|
|
20240402,155500,151236800,1275,1275,1275,1275,0
|
|
20240402,155400,151236800,1275,1275,1275,1275,3911
|
|
20240402,155300,151236800,1275,1275,1275,1275,0
|
|
20240402,155200,151236800,1275,1275,1275,1275,0
|
|
20240402,155100,151236800,1275,1275,1275,1275,0
|
|
20240402,155000,151236800,1275,1275,1275,1275,0
|
|
20240402,154900,151236800,1275,1275,1275,1275,0
|
|
20240402,154800,151236800,1275,1275,1275,1275,0
|
|
20240402,154700,151236800,1275,1275,1275,1275,0
|
|
20240402,154600,151236800,1275,1275,1275,1275,0
|
|
20240402,154500,151236800,1275,1275,1275,1275,0
|
|
20240402,154400,151236800,1275,1275,1275,1275,0
|
|
20240402,154300,151236800,1275,1275,1275,1275,0
|
|
20240402,154200,151236800,1275,1275,1275,1275,0
|
|
20240402,154100,151236800,1275,1275,1275,1275,0
|
|
20240402,154000,151236800,1275,1275,1275,1275,0
|
|
20240402,153900,151236800,1275,1275,1275,1275,0
|
|
20240402,153800,151236800,1275,1275,1275,1275,0
|
|
20240402,153700,151236800,1275,1275,1275,1275,0
|
|
20240402,153600,151236800,1275,1275,1275,1275,0
|
|
20240402,153500,151236800,1275,1275,1275,1275,0
|
|
20240402,153400,151236800,1275,1275,1275,1275,0
|
|
20240402,153300,151236800,1275,1275,1275,1275,0
|
|
20240402,153200,151236800,1275,1275,1275,1275,0
|
|
20240402,153100,151236800,1275,1275,1275,1275,0
|
|
20240402,153000,151236800,1275,1275,1275,1275,3911
|
|
20240402,152900,146250275,1286,1286,1286,1286,0
|
|
20240402,152800,146250275,1286,1286,1286,1286,0
|
|
20240402,152700,146250275,1286,1286,1286,1286,0
|
|
20240402,152600,146250275,1286,1286,1286,1286,0
|
|
20240402,152500,146250275,1286,1286,1286,1286,0
|
|
20240402,152400,146250275,1286,1286,1286,1286,0
|
|
20240402,152300,146250275,1286,1286,1286,1286,0
|
|
20240402,152200,146250275,1286,1286,1286,1286,0
|
|
20240402,152100,146250275,1286,1286,1286,1286,0
|
|
20240402,152000,146250275,1286,1286,1286,1286,0
|
|
20240402,151900,146250275,1286,1286,1286,1277,984
|
|
20240402,151800,144991914,1286,1286,1286,1286,4
|
|
20240402,151700,144986770,1286,1286,1286,1286,2
|
|
20240402,151600,144984198,1287,1288,1288,1280,131
|
|
20240402,151500,144815531,1288,1288,1288,1288,0
|
|
20240402,151400,144815531,1288,1288,1288,1288,0
|
|
20240402,151300,144815531,1288,1288,1288,1288,3
|
|
20240402,151200,144811667,1288,1288,1288,1288,0
|
|
20240402,151100,144811667,1288,1288,1288,1288,0
|
|
20240402,151000,144811667,1288,1288,1288,1288,3
|
|
20240402,150900,144807803,1288,1287,1289,1287,997
|
|
20240402,150800,143524338,1290,1283,1290,1283,2721
|
|
20240402,150700,140024193,1283,1279,1283,1279,2010
|
|
20240402,150600,137453393,1278,1277,1278,1277,249
|
|
20240402,150500,137135251,1278,1278,1278,1278,0
|
|
20240402,150400,137135251,1278,1278,1278,1278,0
|
|
20240402,150300,137135251,1278,1278,1278,1278,0
|
|
20240402,150200,137135251,1278,1277,1278,1277,50
|
|
20240402,150100,137071352,1278,1278,1278,1278,0
|
|
20240402,150000,137071352,1278,1275,1278,1275,4306
|
|
20240402,145900,131568899,1275,1275,1275,1275,0
|
|
20240402,145800,131568899,1275,1275,1275,1275,1
|
|
20240402,145700,131567624,1271,1275,1275,1271,104
|
|
20240402,145600,131435028,1275,1274,1275,1274,2
|
|
20240402,145500,131432479,1271,1271,1271,1271,0
|
|
20240402,145400,131432479,1271,1271,1271,1271,0
|
|
20240402,145300,131432479,1271,1271,1271,1271,0
|
|
20240402,145200,131432479,1271,1271,1271,1271,0
|
|
20240402,145100,131432479,1271,1274,1274,1271,5
|
|
20240402,145000,131426121,1274,1274,1274,1274,31
|
|
20240402,144900,131386627,1275,1275,1275,1275,0
|
|
20240402,144800,131386627,1275,1275,1275,1275,0
|
|
20240402,144700,131386627,1275,1275,1275,1275,0
|
|
20240402,144600,131386627,1275,1275,1275,1275,79
|
|
20240402,144500,131285902,1275,1275,1275,1275,0
|
|
20240402,144400,131285902,1275,1275,1275,1275,0
|
|
20240402,144300,131285902,1275,1275,1275,1275,1
|
|
20240402,144200,131284627,1275,1275,1275,1275,0
|
|
20240402,144100,131284627,1275,1275,1275,1275,0
|
|
20240402,144000,131284627,1275,1274,1275,1270,2062
|
|
20240402,143900,128665532,1275,1275,1275,1275,0
|
|
20240402,143800,128665532,1275,1275,1275,1275,0
|
|
20240402,143700,128665532,1275,1275,1275,1275,19
|
|
20240402,143600,128641307,1275,1274,1275,1274,74
|
|
20240402,143500,128547021,1274,1274,1274,1274,6
|
|
20240402,143400,128539377,1277,1277,1277,1277,0
|
|
20240402,143300,128539377,1277,1277,1277,1277,0
|
|
20240402,143200,128539377,1277,1277,1277,1277,0
|
|
20240402,143100,128539377,1277,1277,1277,1277,0
|
|
20240402,143000,128539377,1277,1277,1277,1277,0
|
|
20240402,142900,128539377,1277,1277,1277,1277,107
|
|
20240402,142800,128402738,1270,1270,1270,1270,0
|
|
20240402,142700,128402738,1270,1270,1270,1270,0
|
|
20240402,142600,128402738,1270,1270,1270,1270,0
|
|
20240402,142500,128402738,1270,1270,1270,1270,40
|
|
20240402,142400,128351938,1270,1270,1270,1270,0
|
|
20240402,142300,128351938,1270,1270,1270,1270,77
|
|
20240402,142200,128254148,1277,1277,1277,1277,0
|
|
20240402,142100,128254148,1277,1277,1277,1277,0
|
|
20240402,142000,128254148,1277,1277,1277,1277,0
|
|
20240402,141900,128254148,1277,1277,1277,1277,1
|
|
20240402,141800,128252871,1277,1277,1277,1277,0
|
|
20240402,141700,128252871,1277,1277,1277,1277,167
|
|
20240402,141600,128039612,1277,1277,1277,1277,89
|
|
20240402,141500,127925959,1277,1271,1277,1271,427
|
|
20240402,141400,127383230,1277,1277,1277,1277,0
|
|
20240402,141300,127383230,1277,1277,1277,1277,278
|
|
20240402,141200,127028224,1277,1277,1277,1277,0
|
|
20240402,141100,127028224,1277,1277,1277,1277,0
|
|
20240402,141000,127028224,1277,1277,1277,1277,0
|
|
20240402,140900,127028224,1277,1277,1277,1277,0
|
|
20240402,140800,127028224,1277,1277,1277,1277,1
|
|
20240402,140700,127026947,1277,1277,1277,1277,0
|
|
20240402,140600,127026947,1277,1277,1277,1277,79
|
|
20240402,140500,126926064,1277,1277,1277,1277,0
|
|
20240402,140400,126926064,1277,1277,1277,1277,0
|
|
20240402,140300,126926064,1277,1277,1277,1277,0
|
|
20240402,140200,126926064,1277,1277,1277,1277,1
|
|
20240402,140100,126924787,1272,1272,1272,1272,0
|
|
20240402,140000,126924787,1272,1272,1272,1272,1362
|
|
20240402,135900,125192323,1272,1272,1272,1272,1
|
|
20240402,135800,125191051,1272,1272,1272,1272,0
|
|
20240402,135700,125191051,1272,1272,1272,1272,5
|
|
20240402,135600,125184691,1272,1272,1272,1272,92
|
|
20240402,135500,125067667,1272,1272,1272,1272,0
|
|
20240402,135400,125067667,1272,1272,1272,1272,0
|
|
20240402,135300,125067667,1272,1272,1272,1272,1
|
|
20240402,135200,125066395,1275,1275,1275,1275,0
|
|
20240402,135100,125066395,1275,1275,1275,1275,0
|
|
20240402,135000,125066395,1275,1275,1275,1275,5
|
|
20240402,134900,125060020,1273,1274,1274,1273,3
|
|
20240402,134800,125056199,1275,1276,1276,1275,641
|
|
20240402,134700,124238923,1275,1275,1275,1275,0
|
|
20240402,134600,124238923,1275,1275,1275,1275,0
|
|
20240402,134500,124238923,1275,1275,1275,1275,0
|
|
20240402,134400,124238923,1275,1275,1275,1275,0
|
|
20240402,134300,124238923,1275,1275,1275,1275,0
|
|
20240402,134200,124238923,1275,1275,1275,1275,223
|
|
20240402,134100,123954598,1275,1271,1275,1271,198
|
|
20240402,134000,123702158,1275,1275,1275,1275,3
|
|
20240402,133900,123698333,1270,1272,1275,1270,403
|
|
20240402,133800,123186384,1273,1274,1274,1273,8
|
|
20240402,133700,123176195,1275,1275,1275,1275,2
|
|
20240402,133600,123173645,1275,1275,1275,1275,94
|
|
20240402,133500,123053795,1275,1275,1275,1275,0
|
|
20240402,133400,123053795,1275,1275,1275,1275,5
|
|
20240402,133300,123047420,1275,1275,1275,1275,0
|
|
20240402,133200,123047420,1275,1275,1275,1275,0
|
|
20240402,133100,123047420,1275,1275,1275,1275,106
|
|
20240402,133000,122912270,1277,1277,1277,1277,1
|
|
20240402,132900,122910993,1277,1277,1277,1277,227
|
|
20240402,132800,122621114,1277,1276,1277,1276,72
|
|
20240402,132700,122529171,1276,1278,1278,1276,126
|
|
20240402,132600,122368357,1278,1278,1278,1278,88
|
|
20240402,132500,122255893,1278,1278,1278,1278,0
|
|
20240402,132400,122255893,1278,1279,1279,1278,9
|
|
20240402,132300,122244389,1278,1278,1278,1278,1
|
|
20240402,132200,122243111,1278,1278,1278,1278,1
|
|
20240402,132100,122241833,1278,1277,1285,1277,3
|
|
20240402,132000,122237993,1286,1276,1286,1276,13
|
|
20240402,131900,122221332,1285,1280,1285,1280,99
|
|
20240402,131800,122094270,1282,1285,1285,1282,4
|
|
20240402,131700,122089136,1281,1281,1281,1281,0
|
|
20240402,131600,122089136,1281,1285,1285,1281,5
|
|
20240402,131500,122082721,1280,1280,1280,1280,0
|
|
20240402,131400,122082721,1280,1286,1286,1280,7
|
|
20240402,131300,122073740,1287,1287,1287,1287,5
|
|
20240402,131200,122067305,1287,1287,1287,1287,0
|
|
20240402,131100,122067305,1287,1287,1287,1287,0
|
|
20240402,131000,122067305,1287,1287,1287,1287,4
|
|
20240402,130900,122062157,1287,1283,1287,1283,80
|
|
20240402,130800,121959211,1278,1278,1278,1278,0
|
|
20240402,130700,121959211,1278,1282,1282,1278,5
|
|
20240402,130600,121952811,1277,1277,1277,1277,0
|
|
20240402,130500,121952811,1277,1277,1277,1277,0
|
|
20240402,130400,121952811,1277,1277,1277,1277,42
|
|
20240402,130300,121899177,1277,1277,1277,1277,0
|
|
20240402,130200,121899177,1277,1277,1277,1277,0
|
|
20240402,130100,121899177,1277,1283,1283,1277,10
|
|
20240402,130000,121886372,1276,1276,1276,1276,1
|
|
20240402,125900,121885096,1275,1283,1283,1275,17
|
|
20240402,125800,121863315,1275,1284,1284,1275,492
|
|
20240402,125700,121235233,1283,1288,1288,1283,6
|
|
20240402,125600,121227520,1282,1282,1282,1282,1000
|
|
20240402,125500,119945520,1282,1289,1289,1282,1023
|
|
20240402,125400,118634000,1289,1289,1289,1289,0
|
|
20240402,125300,118634000,1289,1289,1289,1289,0
|
|
20240402,125200,118634000,1289,1289,1289,1289,31
|
|
20240402,125100,118594041,1289,1290,1290,1289,241
|
|
20240402,125000,118283152,1294,1294,1294,1294,109
|
|
20240402,124900,118142106,1295,1286,1295,1286,110
|
|
20240402,124800,118000340,1282,1282,1282,1282,0
|
|
20240402,124700,118000340,1282,1282,1282,1282,5
|
|
20240402,124600,117993930,1282,1282,1282,1282,0
|
|
20240402,124500,117993930,1282,1282,1282,1282,23
|
|
20240402,124400,117964444,1282,1283,1283,1282,1538
|
|
20240402,124300,115992246,1286,1286,1286,1286,0
|
|
20240402,124200,115992246,1286,1286,1286,1286,10
|
|
20240402,124100,115979386,1296,1296,1296,1296,0
|
|
20240402,124000,115979386,1296,1296,1296,1296,1
|
|
20240402,123900,115978090,1296,1296,1296,1296,0
|
|
20240402,123800,115978090,1296,1296,1296,1296,0
|
|
20240402,123700,115978090,1296,1296,1296,1296,0
|
|
20240402,123600,115978090,1296,1296,1296,1296,81
|
|
20240402,123500,115873114,1296,1290,1296,1290,2000
|
|
20240402,123400,113283163,1284,1284,1284,1284,0
|
|
20240402,123300,113283163,1284,1284,1285,1284,138
|
|
20240402,123200,113105927,1285,1287,1287,1285,2
|
|
20240402,123100,113103355,1290,1290,1290,1290,0
|
|
20240402,123000,113103355,1290,1290,1290,1290,0
|
|
20240402,122900,113103355,1290,1290,1290,1290,1
|
|
20240402,122800,113102065,1290,1290,1290,1290,1
|
|
20240402,122700,113100775,1290,1290,1290,1290,0
|
|
20240402,122600,113100775,1290,1290,1290,1290,86
|
|
20240402,122500,112989835,1290,1290,1290,1290,36
|
|
20240402,122400,112943395,1289,1289,1289,1289,0
|
|
20240402,122300,112943395,1289,1289,1289,1289,291
|
|
20240402,122200,112568296,1296,1296,1296,1296,0
|
|
20240402,122100,112568296,1296,1299,1299,1296,5106
|
|
20240402,122000,105940699,1298,1296,1298,1296,1059
|
|
20240402,121900,104566302,1296,1295,1296,1295,949
|
|
20240402,121800,103336546,1295,1293,1295,1293,1933
|
|
20240402,121700,100835607,1293,1290,1294,1290,258
|
|
20240402,121600,100502096,1289,1285,1289,1285,2442
|
|
20240402,121500,97356852,1284,1282,1284,1282,2148
|
|
20240402,121400,94600838,1281,1278,1281,1278,5298
|
|
20240402,121300,87821396,1277,1277,1277,1277,283
|
|
20240402,121200,87460005,1276,1276,1276,1276,0
|
|
20240402,121100,87460005,1276,1276,1276,1276,100
|
|
20240402,121000,87332405,1276,1276,1276,1276,0
|
|
20240402,120900,87332405,1276,1276,1276,1276,101
|
|
20240402,120800,87203529,1270,1270,1270,1270,0
|
|
20240402,120700,87203529,1270,1270,1270,1270,0
|
|
20240402,120600,87203529,1270,1270,1270,1270,798
|
|
20240402,120500,86190069,1270,1270,1270,1270,1
|
|
20240402,120400,86188799,1270,1270,1270,1270,0
|
|
20240402,120300,86188799,1270,1270,1270,1270,1
|
|
20240402,120200,86187529,1270,1270,1270,1270,0
|
|
20240402,120100,86187529,1270,1270,1270,1270,3000
|
|
20240402,120000,82377529,1270,1270,1270,1270,0
|
|
20240402,115900,82377529,1270,1270,1270,1270,0
|
|
20240402,115800,82377529,1270,1270,1270,1270,0
|
|
20240402,115700,82377529,1270,1270,1270,1270,0
|
|
20240402,115600,82377529,1270,1270,1270,1270,1000
|
|
20240402,115500,81107529,1270,1270,1270,1270,0
|
|
20240402,115400,81107529,1270,1270,1270,1270,0
|
|
20240402,115300,81107529,1270,1270,1270,1270,0
|
|
20240402,115200,81107529,1270,1270,1270,1270,500
|
|
20240402,115100,80472529,1271,1271,1271,1271,0
|
|
20240402,115000,80472529,1271,1271,1271,1271,0
|
|
20240402,114900,80472529,1271,1278,1278,1271,14
|
|
20240402,114800,80454672,1271,1271,1271,1271,0
|
|
20240402,114700,80454672,1271,1271,1271,1271,200
|
|
20240402,114600,80200472,1279,1279,1279,1279,1215
|
|
20240402,114500,78646487,1279,1278,1279,1278,2384
|
|
20240402,114400,75598351,1277,1277,1277,1277,1000
|
|
20240402,114300,74321351,1277,1277,1277,1277,0
|
|
20240402,114200,74321351,1277,1273,1277,1273,400
|
|
20240402,114100,73811916,1273,1273,1273,1273,0
|
|
20240402,114000,73811916,1273,1273,1273,1273,0
|
|
20240402,113900,73811916,1273,1272,1273,1272,301
|
|
20240402,113800,73428756,1272,1272,1272,1272,0
|
|
20240402,113700,73428756,1272,1272,1272,1272,0
|
|
20240402,113600,73428756,1272,1272,1272,1272,84
|
|
20240402,113500,73321908,1272,1272,1272,1272,45
|
|
20240402,113400,73264668,1271,1271,1271,1271,0
|
|
20240402,113300,73264668,1271,1269,1271,1269,6
|
|
20240402,113200,73257045,1268,1268,1268,1268,22
|
|
20240402,113100,73229149,1268,1267,1268,1267,2
|
|
20240402,113000,73226614,1266,1266,1266,1266,255
|
|
20240402,112900,72903784,1266,1266,1266,1266,0
|
|
20240402,112800,72903784,1266,1266,1266,1266,400
|
|
20240402,112700,72397384,1265,1265,1265,1265,0
|
|
20240402,112600,72397384,1265,1265,1265,1265,467
|
|
20240402,112500,71806629,1265,1265,1265,1265,500
|
|
20240402,112400,71174129,1265,1265,1265,1265,0
|
|
20240402,112300,71174129,1265,1265,1265,1265,500
|
|
20240402,112200,70541629,1265,1265,1265,1265,0
|
|
20240402,112100,70541629,1265,1265,1265,1265,0
|
|
20240402,112000,70541629,1265,1262,1265,1262,16
|
|
20240402,111900,70521434,1265,1265,1265,1265,88
|
|
20240402,111800,70410114,1262,1262,1262,1262,0
|
|
20240402,111700,70410114,1262,1262,1262,1262,0
|
|
20240402,111600,70410114,1262,1262,1262,1262,0
|
|
20240402,111500,70410114,1262,1262,1262,1262,905
|
|
20240402,111400,69268004,1258,1258,1258,1258,0
|
|
20240402,111300,69268004,1258,1258,1258,1258,1000
|
|
20240402,111200,68010004,1262,1262,1262,1262,0
|
|
20240402,111100,68010004,1262,1262,1262,1262,0
|
|
20240402,111000,68010004,1262,1262,1262,1262,1
|
|
20240402,110900,68008742,1258,1262,1262,1258,93
|
|
20240402,110800,67891380,1258,1258,1258,1258,0
|
|
20240402,110700,67891380,1258,1258,1258,1258,0
|
|
20240402,110600,67891380,1258,1258,1258,1258,0
|
|
20240402,110500,67891380,1258,1259,1259,1258,50
|
|
20240402,110400,67828442,1265,1265,1265,1265,0
|
|
20240402,110300,67828442,1265,1265,1265,1265,0
|
|
20240402,110200,67828442,1265,1265,1265,1265,0
|
|
20240402,110100,67828442,1265,1265,1265,1265,0
|
|
20240402,110000,67828442,1265,1265,1265,1265,0
|
|
20240402,105900,67828442,1265,1265,1265,1265,99
|
|
20240402,105800,67703207,1258,1258,1258,1258,0
|
|
20240402,105700,67703207,1258,1258,1258,1258,0
|
|
20240402,105600,67703207,1258,1258,1258,1258,0
|
|
20240402,105500,67703207,1258,1265,1265,1258,551
|
|
20240402,105400,67008148,1265,1265,1265,1265,0
|
|
20240402,105300,67008148,1265,1265,1265,1265,0
|
|
20240402,105200,67008148,1265,1265,1265,1265,0
|
|
20240402,105100,67008148,1265,1265,1265,1265,0
|
|
20240402,105000,67008148,1265,1265,1265,1265,0
|
|
20240402,104900,67008148,1265,1265,1265,1265,0
|
|
20240402,104800,67008148,1265,1265,1265,1265,0
|
|
20240402,104700,67008148,1265,1265,1265,1265,0
|
|
20240402,104600,67008148,1265,1265,1265,1265,227
|
|
20240402,104500,66720993,1265,1265,1265,1265,335
|
|
20240402,104400,66297218,1265,1265,1265,1265,0
|
|
20240402,104300,66297218,1265,1265,1265,1265,0
|
|
20240402,104200,66297218,1265,1265,1265,1265,0
|
|
20240402,104100,66297218,1265,1265,1265,1265,3
|
|
20240402,104000,66293423,1265,1265,1265,1265,1
|
|
20240402,103900,66292158,1263,1263,1263,1263,160
|
|
20240402,103800,66090078,1263,1263,1263,1263,405
|
|
20240402,103700,65578563,1262,1262,1262,1262,0
|
|
20240402,103600,65578563,1262,1262,1262,1262,192
|
|
20240402,103500,65336259,1262,1263,1263,1262,23
|
|
20240402,103400,65307229,1263,1264,1264,1263,7320
|
|
20240402,103300,56055069,1264,1264,1264,1264,1
|
|
20240402,103200,56053805,1264,1264,1264,1264,89
|
|
20240402,103100,55941309,1264,1264,1264,1264,0
|
|
20240402,103000,55941309,1264,1264,1264,1264,0
|
|
20240402,102900,55941309,1264,1264,1264,1264,50
|
|
20240402,102800,55878109,1264,1264,1264,1264,6
|
|
20240402,102700,55870525,1264,1264,1264,1264,0
|
|
20240402,102600,55870525,1264,1264,1264,1264,93
|
|
20240402,102500,55752973,1264,1264,1264,1264,0
|
|
20240402,102400,55752973,1264,1264,1264,1264,0
|
|
20240402,102300,55752973,1264,1264,1264,1264,0
|
|
20240402,102200,55752973,1264,1264,1264,1264,0
|
|
20240402,102100,55752973,1264,1264,1264,1264,0
|
|
20240402,102000,55752973,1264,1264,1264,1264,13
|
|
20240402,101900,55736541,1264,1262,1264,1262,1457
|
|
20240402,101800,53896261,1262,1262,1262,1262,1
|
|
20240402,101700,53894999,1263,1263,1263,1263,1
|
|
20240402,101600,53893736,1263,1263,1263,1263,92
|
|
20240402,101500,53777540,1263,1263,1263,1263,0
|
|
20240402,101400,53777540,1263,1263,1263,1263,50
|
|
20240402,101300,53714390,1263,1263,1263,1263,51
|
|
20240402,101200,53649977,1263,1263,1263,1263,0
|
|
20240402,101100,53649977,1263,1263,1263,1263,1
|
|
20240402,101000,53648714,1264,1264,1264,1264,0
|
|
20240402,100900,53648714,1264,1264,1264,1264,1
|
|
20240402,100800,53647450,1264,1264,1264,1264,2
|
|
20240402,100700,53644922,1264,1265,1265,1264,40
|
|
20240402,100600,53594359,1265,1266,1266,1265,89
|
|
20240402,100500,53481686,1266,1266,1266,1266,1
|
|
20240402,100400,53480420,1265,1265,1265,1265,1
|
|
20240402,100300,53479155,1265,1265,1265,1265,0
|
|
20240402,100200,53479155,1265,1265,1265,1265,0
|
|
20240402,100100,53479155,1265,1262,1265,1262,33
|
|
20240402,100000,53437416,1262,1261,1262,1261,290
|
|
20240402,095900,53071437,1260,1260,1260,1260,0
|
|
20240402,095800,53071437,1260,1260,1260,1260,0
|
|
20240402,095700,53071437,1260,1260,1260,1260,1
|
|
20240402,095600,53070177,1259,1259,1259,1258,1009
|
|
20240402,095500,51800061,1258,1258,1258,1258,3
|
|
20240402,095400,51796287,1258,1258,1258,1258,13
|
|
20240402,095300,51779933,1257,1268,1268,1257,1328
|
|
20240402,095200,50109648,1259,1260,1260,1259,163
|
|
20240402,095100,49904380,1269,1269,1269,1269,0
|
|
20240402,095000,49904380,1269,1269,1269,1269,0
|
|
20240402,094900,49904380,1269,1268,1269,1268,501
|
|
20240402,094800,49269111,1260,1268,1268,1260,6219
|
|
20240402,094700,41431584,1269,1269,1269,1269,1
|
|
20240402,094600,41430315,1263,1263,1263,1263,0
|
|
20240402,094500,41430315,1263,1263,1263,1263,702
|
|
20240402,094400,40543689,1263,1263,1263,1263,0
|
|
20240402,094300,40543689,1263,1263,1263,1263,0
|
|
20240402,094200,40543689,1263,1263,1263,1263,0
|
|
20240402,094100,40543689,1263,1264,1264,1263,880
|
|
20240402,094000,39431749,1263,1263,1263,1263,100
|
|
20240402,093900,39305449,1263,1263,1263,1263,10
|
|
20240402,093800,39292819,1275,1275,1275,1275,1
|
|
20240402,093700,39291544,1263,1263,1263,1263,404
|
|
20240402,093600,38781292,1263,1276,1276,1263,757
|
|
20240402,093500,37822699,1276,1276,1276,1276,1000
|
|
20240402,093400,36546699,1276,1265,1277,1265,429
|
|
20240402,093300,36003685,1279,1263,1279,1263,5031
|
|
20240402,093200,29615496,1260,1261,1261,1260,1000
|
|
20240402,093100,28355479,1263,1265,1265,1263,400
|
|
20240402,093000,27849879,1263,1263,1263,1263,1
|
|
20240402,092900,27848616,1260,1260,1260,1260,0
|
|
20240402,092800,27848616,1260,1260,1260,1260,0
|
|
20240402,092700,27848616,1260,1260,1260,1260,438
|
|
20240402,092600,27296736,1260,1260,1260,1260,406
|
|
20240402,092500,26785176,1260,1260,1260,1260,60
|
|
20240402,092400,26709576,1260,1256,1260,1256,309
|
|
20240402,092300,26321404,1254,1255,1255,1254,500
|
|
20240402,092200,25694126,1254,1254,1254,1254,0
|
|
20240402,092100,25694126,1254,1254,1254,1254,6
|
|
20240402,092000,25686602,1254,1252,1254,1251,456
|
|
20240402,091900,25115796,1251,1254,1254,1251,1808
|
|
20240402,091800,22850758,1254,1255,1255,1254,751
|
|
20240402,091700,21909003,1254,1256,1256,1254,1345
|
|
20240402,091600,20221189,1257,1260,1260,1257,1270
|
|
20240402,091500,18623378,1262,1262,1262,1262,80
|
|
20240402,091400,18522418,1260,1264,1264,1260,3635
|
|
20240402,091300,13942295,1265,1265,1265,1265,0
|
|
20240402,091200,13942295,1265,1267,1267,1260,1913
|
|
20240402,091100,11524957,1268,1269,1269,1268,1005
|
|
20240402,091000,10249617,1269,1269,1269,1269,0
|
|
20240402,090900,10249617,1269,1270,1270,1269,619
|
|
20240402,090800,9463945,1271,1271,1271,1271,2042
|
|
20240402,090700,6868563,1271,1271,1271,1271,0
|
|
20240402,090600,6868563,1271,1271,1271,1271,1051
|
|
20240402,090500,5532742,1275,1275,1275,1275,1
|
|
20240402,090400,5531467,1275,1275,1275,1275,2
|
|
20240402,090300,5528917,1269,1276,1276,1269,506
|
|
20240402,090200,4886328,1276,1276,1276,1276,1
|
|
20240402,090100,4885052,1270,1276,1276,1270,716
|
|
20240402,090000,3973926,1276,1270,1276,1270,3129
|