601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185800,542447990,1095,1095,1095,1095,6696
|
|
20240403,185700,542447990,1095,1095,1095,1095,0
|
|
20240403,185600,542447990,1095,1095,1095,1095,0
|
|
20240403,185500,542447990,1095,1095,1095,1095,0
|
|
20240403,185400,542447990,1095,1095,1095,1095,0
|
|
20240403,185300,542447990,1095,1095,1095,1095,0
|
|
20240403,185200,542447990,1095,1095,1095,1095,0
|
|
20240403,185100,542447990,1095,1095,1095,1095,0
|
|
20240403,185000,542447990,1095,1095,1095,1095,0
|
|
20240403,184900,542447990,1095,1095,1095,1095,0
|
|
20240403,184800,542447990,1095,1095,1095,1095,0
|
|
20240403,184700,542447990,1095,1095,1095,1095,0
|
|
20240403,184600,542447990,1095,1095,1095,1095,0
|
|
20240403,184500,542447990,1095,1095,1095,1095,0
|
|
20240403,184400,542447990,1095,1095,1095,1095,0
|
|
20240403,184300,542447990,1095,1095,1095,1095,0
|
|
20240403,184200,542447990,1095,1095,1095,1095,0
|
|
20240403,184100,542447990,1095,1095,1095,1095,0
|
|
20240403,184000,542447990,1095,1095,1095,1095,0
|
|
20240403,183900,542447990,1095,1095,1095,1095,0
|
|
20240403,183800,542447990,1095,1095,1095,1095,0
|
|
20240403,183700,542447990,1095,1095,1095,1095,0
|
|
20240403,183600,542447990,1095,1095,1095,1095,0
|
|
20240403,183500,542447990,1095,1095,1095,1095,0
|
|
20240403,183400,542447990,1095,1095,1095,1095,0
|
|
20240403,183300,542447990,1095,1095,1095,1095,0
|
|
20240403,183200,542447990,1095,1095,1095,1095,0
|
|
20240403,183100,542447990,1095,1095,1095,1095,0
|
|
20240403,183000,542447990,1095,1095,1095,1095,0
|
|
20240403,182900,542447990,1095,1095,1095,1095,0
|
|
20240403,182800,542447990,1095,1095,1095,1095,6696
|
|
20240403,182700,542447990,1095,1095,1095,1095,0
|
|
20240403,182600,542447990,1095,1095,1095,1095,0
|
|
20240403,182500,542447990,1095,1095,1095,1095,0
|
|
20240403,182400,542447990,1095,1095,1095,1095,0
|
|
20240403,182300,542447990,1095,1095,1095,1095,0
|
|
20240403,182200,542447990,1095,1095,1095,1095,0
|
|
20240403,182100,542447990,1095,1095,1095,1095,0
|
|
20240403,182000,542447990,1095,1095,1095,1095,0
|
|
20240403,181900,542447990,1095,1095,1095,1095,0
|
|
20240403,181800,542447990,1095,1095,1095,1095,0
|
|
20240403,181700,542447990,1095,1095,1095,1095,0
|
|
20240403,181600,542447990,1095,1095,1095,1095,0
|
|
20240403,181500,542447990,1095,1095,1095,1095,0
|
|
20240403,181400,542447990,1095,1095,1095,1095,0
|
|
20240403,181300,542447990,1095,1095,1095,1095,0
|
|
20240403,181200,542447990,1095,1095,1095,1095,0
|
|
20240403,181100,542447990,1095,1095,1095,1095,0
|
|
20240403,181000,542447990,1095,1095,1095,1095,0
|
|
20240403,180900,542447990,1095,1095,1095,1095,0
|
|
20240403,180800,542447990,1095,1095,1095,1095,0
|
|
20240403,180700,542447990,1095,1095,1095,1095,0
|
|
20240403,180600,542447990,1095,1095,1095,1095,0
|
|
20240403,180500,542447990,1095,1095,1095,1095,0
|
|
20240403,180400,542447990,1095,1095,1095,1095,0
|
|
20240403,180300,542447990,1095,1095,1095,1095,0
|
|
20240403,180200,542447990,1095,1095,1095,1095,0
|
|
20240403,180100,542447990,1095,1095,1095,1095,0
|
|
20240403,180000,542447990,1095,1095,1095,1095,0
|
|
20240403,175900,542447990,1095,1095,1095,1095,0
|
|
20240403,175800,542447990,1095,1095,1095,1095,6696
|
|
20240403,175700,542447990,1095,1095,1095,1095,0
|
|
20240403,175600,542447990,1095,1095,1095,1095,0
|
|
20240403,175500,542447990,1095,1095,1095,1095,0
|
|
20240403,175400,542447990,1095,1095,1095,1095,0
|
|
20240403,175300,542447990,1095,1095,1095,1095,0
|
|
20240403,175200,542447990,1095,1095,1095,1095,0
|
|
20240403,175100,542447990,1095,1095,1095,1095,0
|
|
20240403,175000,542447990,1095,1095,1095,1095,0
|
|
20240403,174900,542447990,1095,1095,1095,1095,0
|
|
20240403,174800,542447990,1095,1095,1095,1095,0
|
|
20240403,174700,542447990,1095,1095,1095,1095,0
|
|
20240403,174600,542447990,1095,1095,1095,1095,0
|
|
20240403,174500,542447990,1095,1095,1095,1095,0
|
|
20240403,174400,542447990,1095,1095,1095,1095,0
|
|
20240403,174300,542447990,1095,1095,1095,1095,0
|
|
20240403,174200,542447990,1095,1095,1095,1095,0
|
|
20240403,174100,542447990,1095,1095,1095,1095,0
|
|
20240403,174000,542447990,1095,1095,1095,1095,0
|
|
20240403,173900,542447990,1095,1095,1095,1095,0
|
|
20240403,173800,542447990,1095,1095,1095,1095,0
|
|
20240403,173700,542447990,1095,1095,1095,1095,0
|
|
20240403,173600,542447990,1095,1095,1095,1095,0
|
|
20240403,173500,542447990,1095,1095,1095,1095,0
|
|
20240403,173400,542447990,1095,1095,1095,1095,0
|
|
20240403,173300,542447990,1095,1095,1095,1095,0
|
|
20240403,173200,542447990,1095,1095,1095,1095,0
|
|
20240403,173100,542447990,1095,1095,1095,1095,0
|
|
20240403,173000,542447990,1095,1095,1095,1095,0
|
|
20240403,172900,542447990,1095,1095,1095,1095,0
|
|
20240403,172800,542447990,1095,1095,1095,1095,6696
|
|
20240403,172700,542447990,1095,1095,1095,1095,0
|
|
20240403,172600,542447990,1095,1095,1095,1095,0
|
|
20240403,172500,542447990,1095,1095,1095,1095,0
|
|
20240403,172400,542447990,1095,1095,1095,1095,0
|
|
20240403,172300,542447990,1095,1095,1095,1095,0
|
|
20240403,172200,542447990,1095,1095,1095,1095,0
|
|
20240403,172100,542447990,1095,1095,1095,1095,0
|
|
20240403,172000,542447990,1095,1095,1095,1095,0
|
|
20240403,171900,542447990,1095,1095,1095,1095,0
|
|
20240403,171800,542447990,1095,1095,1095,1095,0
|
|
20240403,171700,542447990,1095,1095,1095,1095,0
|
|
20240403,171600,542447990,1095,1095,1095,1095,0
|
|
20240403,171500,542447990,1095,1095,1095,1095,0
|
|
20240403,171400,542447990,1095,1095,1095,1095,0
|
|
20240403,171300,542447990,1095,1095,1095,1095,0
|
|
20240403,171200,542447990,1095,1095,1095,1095,0
|
|
20240403,171100,542447990,1095,1095,1095,1095,0
|
|
20240403,171000,542447990,1095,1095,1095,1095,0
|
|
20240403,170900,542447990,1095,1095,1095,1095,0
|
|
20240403,170800,542447990,1095,1095,1095,1095,0
|
|
20240403,170700,542447990,1095,1095,1095,1095,0
|
|
20240403,170600,542447990,1095,1095,1095,1095,0
|
|
20240403,170500,542447990,1095,1095,1095,1095,0
|
|
20240403,170400,542447990,1095,1095,1095,1095,0
|
|
20240403,170300,542447990,1095,1095,1095,1095,0
|
|
20240403,170200,542447990,1095,1095,1095,1095,0
|
|
20240403,170100,542447990,1095,1095,1095,1095,0
|
|
20240403,170000,542447990,1095,1095,1095,1095,0
|
|
20240403,165900,542447990,1095,1095,1095,1095,0
|
|
20240403,165800,542447990,1095,1095,1095,1095,6696
|
|
20240403,165700,542447990,1095,1095,1095,1095,0
|
|
20240403,165600,542447990,1095,1095,1095,1095,0
|
|
20240403,165500,542447990,1095,1095,1095,1095,0
|
|
20240403,165400,542447990,1095,1095,1095,1095,0
|
|
20240403,165300,542447990,1095,1095,1095,1095,0
|
|
20240403,165200,542447990,1095,1095,1095,1095,0
|
|
20240403,165100,542447990,1095,1095,1095,1095,0
|
|
20240403,165000,542447990,1095,1095,1095,1095,0
|
|
20240403,164900,542447990,1095,1095,1095,1095,0
|
|
20240403,164800,542447990,1095,1095,1095,1095,0
|
|
20240403,164700,542447990,1095,1095,1095,1095,0
|
|
20240403,164600,542447990,1095,1095,1095,1095,0
|
|
20240403,164500,542447990,1095,1095,1095,1095,0
|
|
20240403,164400,542447990,1095,1095,1095,1095,0
|
|
20240403,164300,542447990,1095,1095,1095,1095,0
|
|
20240403,164200,542447990,1095,1095,1095,1095,0
|
|
20240403,164100,542447990,1095,1095,1095,1095,0
|
|
20240403,164000,542447990,1095,1095,1095,1095,0
|
|
20240403,163900,542447990,1095,1095,1095,1095,0
|
|
20240403,163800,542447990,1095,1095,1095,1095,0
|
|
20240403,163700,542447990,1095,1095,1095,1095,0
|
|
20240403,163600,542447990,1095,1095,1095,1095,0
|
|
20240403,163500,542447990,1095,1095,1095,1095,0
|
|
20240403,163400,542447990,1095,1095,1095,1095,0
|
|
20240403,163300,542447990,1095,1095,1095,1095,0
|
|
20240403,163200,542447990,1095,1095,1095,1095,0
|
|
20240403,163100,542447990,1095,1095,1095,1095,0
|
|
20240403,163000,542447990,1095,1095,1095,1095,0
|
|
20240403,162900,542447990,1095,1095,1095,1095,0
|
|
20240403,162800,542447990,1095,1095,1095,1095,6696
|
|
20240403,162700,542447990,1095,1095,1095,1095,0
|
|
20240403,162600,542447990,1095,1095,1095,1095,0
|
|
20240403,162500,542447990,1095,1095,1095,1095,0
|
|
20240403,162400,542447990,1095,1095,1095,1095,0
|
|
20240403,162300,542447990,1095,1095,1095,1095,0
|
|
20240403,162200,542447990,1095,1095,1095,1095,0
|
|
20240403,162100,542447990,1095,1095,1095,1095,0
|
|
20240403,162000,542447990,1095,1095,1095,1095,0
|
|
20240403,161900,542447990,1095,1095,1095,1095,0
|
|
20240403,161800,542447990,1095,1095,1095,1095,0
|
|
20240403,161700,542447990,1095,1095,1095,1095,0
|
|
20240403,161600,542447990,1095,1095,1095,1095,0
|
|
20240403,161500,542447990,1095,1095,1095,1095,0
|
|
20240403,161400,542447990,1095,1095,1095,1095,0
|
|
20240403,161300,542447990,1095,1095,1095,1095,0
|
|
20240403,161200,542447990,1095,1095,1095,1095,0
|
|
20240403,161100,542447990,1095,1095,1095,1095,0
|
|
20240403,161000,542447990,1095,1095,1095,1095,0
|
|
20240403,160900,542447990,1095,1095,1095,1095,0
|
|
20240403,160800,542447990,1095,1095,1095,1095,0
|
|
20240403,160700,542447990,1095,1095,1095,1095,0
|
|
20240403,160600,542447990,1095,1095,1095,1095,0
|
|
20240403,160500,542447990,1095,1095,1095,1095,0
|
|
20240403,160400,542447990,1095,1095,1095,1095,0
|
|
20240403,160300,542447990,1095,1095,1095,1095,0
|
|
20240403,160200,542447990,1095,1095,1095,1095,0
|
|
20240403,160100,542447990,1095,1095,1095,1095,0
|
|
20240403,160000,542447990,1095,1095,1095,1095,0
|
|
20240403,155900,542447990,1095,1095,1095,1095,0
|
|
20240403,155800,542447990,1095,1095,1095,1095,6696
|
|
20240403,155700,542447990,1095,1095,1095,1095,0
|
|
20240403,155600,542447990,1095,1095,1095,1095,0
|
|
20240403,155500,542447990,1095,1095,1095,1095,0
|
|
20240403,155400,542447990,1095,1095,1095,1095,0
|
|
20240403,155300,542447990,1095,1095,1095,1095,0
|
|
20240403,155200,542447990,1095,1095,1095,1095,0
|
|
20240403,155100,542447990,1095,1095,1095,1095,0
|
|
20240403,155000,542447990,1095,1095,1095,1095,0
|
|
20240403,154900,542447990,1095,1095,1095,1095,0
|
|
20240403,154800,542447990,1095,1095,1095,1095,0
|
|
20240403,154700,542447990,1095,1095,1095,1095,0
|
|
20240403,154600,542447990,1095,1095,1095,1095,0
|
|
20240403,154500,542447990,1095,1095,1095,1095,0
|
|
20240403,154400,542447990,1095,1095,1095,1095,0
|
|
20240403,154300,542447990,1095,1095,1095,1095,0
|
|
20240403,154200,542447990,1095,1095,1095,1095,0
|
|
20240403,154100,542447990,1095,1095,1095,1095,0
|
|
20240403,154000,542447990,1095,1095,1095,1095,0
|
|
20240403,153900,542447990,1095,1095,1095,1095,0
|
|
20240403,153800,542447990,1095,1095,1095,1095,0
|
|
20240403,153700,542447990,1095,1095,1095,1095,0
|
|
20240403,153600,542447990,1095,1095,1095,1095,0
|
|
20240403,153500,542447990,1095,1095,1095,1095,0
|
|
20240403,153400,542447990,1095,1095,1095,1095,0
|
|
20240403,153300,542447990,1095,1095,1095,1095,0
|
|
20240403,153200,542447990,1095,1095,1095,1095,0
|
|
20240403,153100,542447990,1095,1095,1095,1095,0
|
|
20240403,153000,542447990,1095,1095,1095,1095,6696
|
|
20240403,152900,535115870,1103,1103,1103,1103,0
|
|
20240403,152800,535115870,1103,1103,1103,1103,0
|
|
20240403,152700,535115870,1103,1103,1103,1103,0
|
|
20240403,152600,535115870,1103,1103,1103,1103,0
|
|
20240403,152500,535115870,1103,1103,1103,1103,0
|
|
20240403,152400,535115870,1103,1103,1103,1103,0
|
|
20240403,152300,535115870,1103,1103,1103,1103,0
|
|
20240403,152200,535115870,1103,1103,1103,1103,0
|
|
20240403,152100,535115870,1103,1103,1103,1103,0
|
|
20240403,152000,535115870,1103,1103,1103,1103,0
|
|
20240403,151900,535115870,1103,1101,1103,1100,568
|
|
20240403,151800,534491004,1103,1100,1103,1100,2911
|
|
20240403,151700,531288832,1100,1098,1100,1097,2522
|
|
20240403,151600,528519425,1097,1096,1098,1096,1196
|
|
20240403,151500,527207247,1096,1097,1097,1096,70
|
|
20240403,151400,527130525,1096,1096,1096,1096,606
|
|
20240403,151300,526466349,1097,1097,1097,1097,369
|
|
20240403,151200,526061556,1097,1097,1097,1097,435
|
|
20240403,151100,525584361,1097,1096,1097,1096,107
|
|
20240403,151000,525466983,1095,1095,1095,1095,0
|
|
20240403,150900,525466983,1095,1095,1095,1095,0
|
|
20240403,150800,525466983,1095,1095,1095,1095,294
|
|
20240403,150700,525145053,1095,1095,1095,1095,1233
|
|
20240403,150600,523794918,1094,1095,1095,1094,420
|
|
20240403,150500,523335218,1095,1095,1095,1095,50
|
|
20240403,150400,523280468,1095,1095,1095,1095,10
|
|
20240403,150300,523269518,1095,1094,1095,1094,11
|
|
20240403,150200,523257474,1094,1094,1094,1094,300
|
|
20240403,150100,522929274,1095,1095,1095,1095,100
|
|
20240403,150000,522819774,1095,1095,1095,1095,1246
|
|
20240403,145900,521455404,1095,1095,1095,1095,0
|
|
20240403,145800,521455404,1095,1095,1095,1095,0
|
|
20240403,145700,521455404,1095,1095,1095,1095,1007
|
|
20240403,145600,520352739,1095,1094,1095,1094,134
|
|
20240403,145500,520206041,1092,1092,1092,1092,1094
|
|
20240403,145400,519011393,1091,1090,1091,1090,1558
|
|
20240403,145300,517312170,1092,1091,1092,1091,603
|
|
20240403,145200,516654294,1092,1091,1092,1091,1120
|
|
20240403,145100,515431274,1092,1092,1092,1092,0
|
|
20240403,145000,515431274,1092,1092,1092,1091,616
|
|
20240403,144900,514758621,1092,1092,1092,1092,405
|
|
20240403,144800,514316361,1092,1092,1092,1091,804
|
|
20240403,144700,513438956,1092,1094,1094,1092,92
|
|
20240403,144600,513338470,1095,1094,1095,1094,591
|
|
20240403,144500,512691695,1095,1095,1095,1095,0
|
|
20240403,144400,512691695,1095,1094,1095,1091,343
|
|
20240403,144300,512317224,1094,1094,1094,1094,200
|
|
20240403,144200,512098424,1094,1094,1094,1094,197
|
|
20240403,144100,511882906,1094,1094,1094,1094,948
|
|
20240403,144000,510845794,1090,1090,1090,1090,0
|
|
20240403,143900,510845794,1090,1090,1090,1090,88
|
|
20240403,143800,510749874,1090,1090,1090,1090,800
|
|
20240403,143700,509877874,1090,1090,1090,1090,4
|
|
20240403,143600,509873514,1089,1088,1089,1088,1227
|
|
20240403,143500,508537954,1089,1089,1089,1089,15
|
|
20240403,143400,508521619,1089,1089,1089,1089,351
|
|
20240403,143300,508139380,1090,1093,1093,1090,9779
|
|
20240403,143200,497476290,1094,1094,1094,1094,0
|
|
20240403,143100,497476290,1094,1094,1094,1094,2000
|
|
20240403,143000,495288290,1094,1094,1094,1094,292
|
|
20240403,142900,494968842,1093,1093,1093,1093,0
|
|
20240403,142800,494968842,1093,1093,1093,1093,7
|
|
20240403,142700,494961191,1093,1093,1093,1093,800
|
|
20240403,142600,494086791,1094,1093,1094,1093,23
|
|
20240403,142500,494061651,1093,1093,1093,1093,0
|
|
20240403,142400,494061651,1093,1093,1093,1093,65
|
|
20240403,142300,493990606,1093,1093,1093,1093,1089
|
|
20240403,142200,492800329,1093,1093,1093,1093,0
|
|
20240403,142100,492800329,1093,1093,1093,1093,55
|
|
20240403,142000,492740214,1093,1093,1093,1093,421
|
|
20240403,141900,492280061,1093,1093,1093,1093,501
|
|
20240403,141800,491732468,1092,1093,1093,1092,72
|
|
20240403,141700,491653843,1093,1093,1094,1093,6035
|
|
20240403,141600,485056553,1092,1092,1092,1092,100
|
|
20240403,141500,484947353,1092,1092,1092,1092,0
|
|
20240403,141400,484947353,1092,1092,1092,1092,200
|
|
20240403,141300,484728953,1091,1091,1091,1091,0
|
|
20240403,141200,484728953,1091,1091,1091,1091,100
|
|
20240403,141100,484619853,1091,1091,1091,1091,1
|
|
20240403,141000,484618762,1091,1092,1092,1091,1711
|
|
20240403,140900,482752011,1092,1092,1092,1091,21
|
|
20240403,140800,482729080,1091,1091,1092,1091,1385
|
|
20240403,140700,481218039,1092,1092,1092,1092,30
|
|
20240403,140600,481185279,1093,1093,1093,1093,0
|
|
20240403,140500,481185279,1093,1093,1093,1093,1
|
|
20240403,140400,481184186,1091,1093,1093,1091,268
|
|
20240403,140300,480891358,1093,1093,1093,1093,0
|
|
20240403,140200,480891358,1093,1093,1093,1093,120
|
|
20240403,140100,480760198,1093,1093,1093,1093,1000
|
|
20240403,140000,479667198,1093,1093,1093,1093,105
|
|
20240403,135900,479552433,1093,1093,1093,1093,0
|
|
20240403,135800,479552433,1093,1093,1093,1093,388
|
|
20240403,135700,479128349,1094,1093,1094,1093,100
|
|
20240403,135600,479019021,1094,1094,1094,1094,0
|
|
20240403,135500,479019021,1094,1094,1094,1094,120
|
|
20240403,135400,478887741,1094,1094,1094,1091,503
|
|
20240403,135300,478337465,1094,1094,1094,1094,1
|
|
20240403,135200,478336371,1094,1091,1094,1091,22
|
|
20240403,135100,478312339,1095,1093,1095,1093,1200
|
|
20240403,135000,476999855,1091,1091,1091,1091,0
|
|
20240403,134900,476999855,1091,1090,1091,1090,1294
|
|
20240403,134800,475588501,1091,1088,1091,1088,1574
|
|
20240403,134700,473873680,1087,1087,1087,1087,6
|
|
20240403,134600,473867158,1087,1087,1087,1087,1225
|
|
20240403,134500,472535583,1086,1086,1086,1086,613
|
|
20240403,134400,471869865,1088,1088,1088,1088,0
|
|
20240403,134300,471869865,1088,1088,1088,1088,1
|
|
20240403,134200,471868777,1085,1087,1087,1085,2782
|
|
20240403,134100,468848911,1089,1089,1089,1089,100
|
|
20240403,134000,468740011,1089,1088,1089,1088,4
|
|
20240403,133900,468735656,1089,1087,1089,1086,1663
|
|
20240403,133800,466927198,1087,1093,1093,1087,18478
|
|
20240403,133700,446778001,1094,1094,1094,1094,501
|
|
20240403,133600,446229907,1094,1094,1094,1094,1
|
|
20240403,133500,446228813,1093,1094,1094,1093,5
|
|
20240403,133400,446223347,1093,1093,1094,1093,1837
|
|
20240403,133300,444215487,1092,1092,1092,1092,1287
|
|
20240403,133200,442810083,1093,1093,1093,1093,33
|
|
20240403,133100,442774014,1093,1093,1093,1093,5
|
|
20240403,133000,442768549,1093,1093,1093,1093,1
|
|
20240403,132900,442767456,1093,1093,1093,1093,1
|
|
20240403,132800,442766363,1092,1092,1092,1092,0
|
|
20240403,132700,442766363,1092,1093,1093,1092,4127
|
|
20240403,132600,438258052,1093,1093,1093,1093,521
|
|
20240403,132500,437688599,1093,1093,1093,1093,0
|
|
20240403,132400,437688599,1093,1097,1097,1093,2460
|
|
20240403,132300,434991799,1097,1097,1097,1097,0
|
|
20240403,132200,434991799,1097,1098,1098,1097,20
|
|
20240403,132100,434969849,1098,1099,1099,1098,111
|
|
20240403,132000,434847960,1092,1100,1100,1092,398
|
|
20240403,131900,434413320,1100,1099,1100,1099,1257
|
|
20240403,131800,433031861,1100,1100,1100,1100,9
|
|
20240403,131700,433021961,1100,1100,1100,1100,11
|
|
20240403,131600,433009861,1100,1100,1100,1100,13
|
|
20240403,131500,432995561,1100,1092,1100,1092,459
|
|
20240403,131400,432494301,1092,1092,1092,1092,2
|
|
20240403,131300,432492117,1092,1093,1093,1092,2103
|
|
20240403,131200,430193539,1093,1093,1093,1093,0
|
|
20240403,131100,430193539,1093,1094,1094,1093,300
|
|
20240403,131000,429865586,1100,1100,1100,1100,1
|
|
20240403,130900,429864486,1100,1095,1100,1094,5464
|
|
20240403,130800,423879569,1096,1097,1097,1096,3115
|
|
20240403,130700,420463527,1100,1098,1100,1098,439
|
|
20240403,130600,419980754,1098,1098,1098,1098,100
|
|
20240403,130500,419870954,1098,1098,1098,1098,0
|
|
20240403,130400,419870954,1098,1098,1098,1098,0
|
|
20240403,130300,419870954,1098,1098,1098,1098,500
|
|
20240403,130200,419321954,1098,1098,1098,1098,1
|
|
20240403,130100,419320856,1096,1096,1096,1096,0
|
|
20240403,130000,419320856,1096,1096,1096,1096,0
|
|
20240403,125900,419320856,1096,1096,1096,1096,130
|
|
20240403,125800,419178376,1096,1096,1096,1096,1595
|
|
20240403,125700,417430256,1096,1096,1096,1096,21
|
|
20240403,125600,417407240,1095,1095,1095,1095,100
|
|
20240403,125500,417297740,1095,1095,1095,1095,810
|
|
20240403,125400,416410790,1095,1092,1095,1092,263
|
|
20240403,125300,416122930,1095,1095,1095,1095,0
|
|
20240403,125200,416122930,1095,1092,1095,1092,2000
|
|
20240403,125100,413936782,1093,1093,1093,1093,330
|
|
20240403,125000,413576092,1093,1093,1093,1093,0
|
|
20240403,124900,413576092,1093,1093,1093,1093,0
|
|
20240403,124800,413576092,1093,1093,1093,1093,312
|
|
20240403,124700,413235076,1093,1093,1093,1093,8
|
|
20240403,124600,413226332,1093,1093,1093,1093,1
|
|
20240403,124500,413225239,1093,1093,1093,1093,3
|
|
20240403,124400,413221960,1092,1093,1093,1092,513
|
|
20240403,124300,412661763,1093,1093,1093,1093,100
|
|
20240403,124200,412552463,1093,1093,1093,1093,0
|
|
20240403,124100,412552463,1093,1093,1093,1093,0
|
|
20240403,124000,412552463,1093,1093,1093,1093,97
|
|
20240403,123900,412446442,1093,1093,1093,1093,93
|
|
20240403,123800,412344793,1093,1093,1093,1093,64
|
|
20240403,123700,412274841,1093,1093,1093,1093,12
|
|
20240403,123600,412261725,1092,1092,1092,1092,0
|
|
20240403,123500,412261725,1092,1092,1092,1091,404
|
|
20240403,123400,411820558,1092,1092,1092,1092,300
|
|
20240403,123300,411492958,1093,1093,1093,1093,4
|
|
20240403,123200,411488586,1093,1093,1093,1093,0
|
|
20240403,123100,411488586,1093,1093,1093,1091,850
|
|
20240403,123000,410559936,1091,1093,1093,1091,500
|
|
20240403,122900,410013836,1091,1091,1091,1091,230
|
|
20240403,122800,409762906,1091,1091,1091,1091,6356
|
|
20240403,122700,402828510,1093,1093,1093,1093,0
|
|
20240403,122600,402828510,1093,1092,1093,1092,1430
|
|
20240403,122500,401266948,1093,1093,1093,1093,0
|
|
20240403,122400,401266948,1093,1093,1093,1093,0
|
|
20240403,122300,401266948,1093,1094,1094,1093,115
|
|
20240403,122200,401141245,1094,1096,1096,1094,1469
|
|
20240403,122100,399533102,1098,1098,1098,1098,0
|
|
20240403,122000,399533102,1098,1098,1098,1098,0
|
|
20240403,121900,399533102,1098,1098,1098,1098,0
|
|
20240403,121800,399533102,1098,1098,1098,1098,12
|
|
20240403,121700,399519926,1098,1098,1098,1098,0
|
|
20240403,121600,399519926,1098,1097,1098,1095,1181
|
|
20240403,121500,398225709,1098,1098,1098,1098,1
|
|
20240403,121400,398224611,1097,1097,1097,1097,491
|
|
20240403,121300,397685984,1098,1098,1098,1098,0
|
|
20240403,121200,397685984,1098,1098,1098,1098,4
|
|
20240403,121100,397681592,1098,1098,1098,1098,321
|
|
20240403,121000,397329134,1098,1098,1098,1098,0
|
|
20240403,120900,397329134,1098,1098,1098,1098,0
|
|
20240403,120800,397329134,1098,1098,1098,1098,3
|
|
20240403,120700,397325840,1098,1098,1098,1098,1
|
|
20240403,120600,397324742,1098,1098,1098,1098,1
|
|
20240403,120500,397323644,1097,1097,1097,1097,50
|
|
20240403,120400,397268794,1098,1098,1098,1098,400
|
|
20240403,120300,396829594,1098,1098,1098,1098,1100
|
|
20240403,120200,395621794,1098,1097,1098,1097,2217
|
|
20240403,120100,393189652,1098,1098,1098,1098,0
|
|
20240403,120000,393189652,1098,1098,1098,1098,13
|
|
20240403,115900,393175378,1097,1097,1097,1097,204
|
|
20240403,115800,392951590,1097,1098,1098,1097,530
|
|
20240403,115700,392369660,1098,1098,1098,1098,31
|
|
20240403,115600,392335622,1098,1098,1098,1098,32
|
|
20240403,115500,392300486,1098,1098,1098,1098,0
|
|
20240403,115400,392300486,1098,1098,1098,1098,807
|
|
20240403,115300,391414400,1098,1098,1098,1098,182
|
|
20240403,115200,391214564,1098,1098,1098,1098,25
|
|
20240403,115100,391187114,1097,1097,1097,1097,500
|
|
20240403,115000,390638614,1097,1097,1097,1097,0
|
|
20240403,114900,390638614,1097,1097,1097,1097,1524
|
|
20240403,114800,388966786,1097,1097,1097,1097,125
|
|
20240403,114700,388829661,1097,1097,1097,1097,11
|
|
20240403,114600,388817594,1097,1097,1097,1097,0
|
|
20240403,114500,388817594,1097,1097,1097,1097,10
|
|
20240403,114400,388806624,1097,1097,1097,1097,0
|
|
20240403,114300,388806624,1097,1097,1097,1097,0
|
|
20240403,114200,388806624,1097,1097,1097,1097,150
|
|
20240403,114100,388642074,1097,1097,1097,1095,12
|
|
20240403,114000,388628912,1098,1098,1098,1098,0
|
|
20240403,113900,388628912,1098,1098,1098,1098,0
|
|
20240403,113800,388628912,1098,1098,1098,1098,0
|
|
20240403,113700,388628912,1098,1094,1098,1094,2029
|
|
20240403,113600,386409138,1098,1098,1098,1098,2
|
|
20240403,113500,386406942,1099,1099,1099,1099,0
|
|
20240403,113400,386406942,1099,1099,1099,1099,1
|
|
20240403,113300,386405843,1094,1094,1094,1094,196
|
|
20240403,113200,386191419,1094,1094,1094,1094,0
|
|
20240403,113100,386191419,1094,1094,1094,1094,0
|
|
20240403,113000,386191419,1094,1095,1095,1094,1297
|
|
20240403,112900,384772477,1094,1094,1094,1094,0
|
|
20240403,112800,384772477,1094,1094,1094,1094,0
|
|
20240403,112700,384772477,1094,1094,1094,1094,0
|
|
20240403,112600,384772477,1094,1094,1100,1094,2124
|
|
20240403,112500,382443548,1094,1099,1099,1094,2016
|
|
20240403,112400,380237949,1099,1097,1099,1096,2062
|
|
20240403,112300,377977794,1099,1099,1099,1099,0
|
|
20240403,112200,377977794,1099,1099,1100,1099,13
|
|
20240403,112100,377963506,1100,1100,1100,1100,0
|
|
20240403,112000,377963506,1100,1100,1100,1100,9
|
|
20240403,111900,377953606,1100,1096,1100,1096,648
|
|
20240403,111800,377242966,1096,1096,1096,1096,1
|
|
20240403,111700,377241870,1094,1094,1094,1094,20
|
|
20240403,111600,377219990,1094,1094,1094,1094,37
|
|
20240403,111500,377179512,1093,1092,1093,1092,5507
|
|
20240403,111400,371165620,1093,1093,1093,1093,47
|
|
20240403,111300,371114249,1092,1092,1092,1092,0
|
|
20240403,111200,371114249,1092,1092,1092,1092,0
|
|
20240403,111100,371114249,1092,1092,1092,1092,0
|
|
20240403,111000,371114249,1092,1092,1092,1092,2980
|
|
20240403,110900,367860089,1092,1093,1093,1092,27
|
|
20240403,110800,367830579,1093,1093,1093,1093,0
|
|
20240403,110700,367830579,1093,1093,1093,1093,0
|
|
20240403,110600,367830579,1093,1093,1093,1093,0
|
|
20240403,110500,367830579,1093,1093,1093,1093,0
|
|
20240403,110400,367830579,1093,1093,1093,1092,1903
|
|
20240403,110300,365751835,1093,1093,1093,1093,4
|
|
20240403,110200,365747463,1093,1094,1094,1093,2257
|
|
20240403,110100,363278907,1095,1095,1095,1095,0
|
|
20240403,110000,363278907,1095,1094,1095,1094,20
|
|
20240403,105900,363257017,1094,1094,1094,1094,0
|
|
20240403,105800,363257017,1094,1094,1094,1094,610
|
|
20240403,105700,362589677,1094,1094,1094,1094,208
|
|
20240403,105600,362362125,1093,1094,1094,1093,11
|
|
20240403,105500,362350092,1094,1094,1094,1094,167
|
|
20240403,105400,362167394,1094,1095,1095,1094,183
|
|
20240403,105300,361967042,1096,1096,1096,1096,4
|
|
20240403,105200,361962658,1096,1096,1096,1096,257
|
|
20240403,105100,361680986,1096,1096,1096,1096,0
|
|
20240403,105000,361680986,1096,1095,1096,1095,441
|
|
20240403,104900,361197850,1096,1096,1096,1096,1
|
|
20240403,104800,361196754,1093,1093,1093,1093,0
|
|
20240403,104700,361196754,1093,1093,1093,1093,0
|
|
20240403,104600,361196754,1093,1093,1093,1093,1165
|
|
20240403,104500,359923409,1093,1093,1093,1093,0
|
|
20240403,104400,359923409,1093,1095,1095,1093,201
|
|
20240403,104300,359703318,1095,1095,1095,1095,0
|
|
20240403,104200,359703318,1095,1097,1097,1095,1235
|
|
20240403,104100,358350991,1097,1096,1097,1096,845
|
|
20240403,104000,357424862,1096,1096,1096,1096,70
|
|
20240403,103900,357348142,1097,1096,1097,1096,356
|
|
20240403,103800,356957932,1097,1097,1097,1097,144
|
|
20240403,103700,356799964,1095,1098,1098,1095,2921
|
|
20240403,103600,353601340,1098,1099,1099,1098,12
|
|
20240403,103500,353588154,1099,1099,1099,1099,170
|
|
20240403,103400,353401324,1095,1099,1099,1095,465
|
|
20240403,103300,352892141,1100,1100,1100,1100,0
|
|
20240403,103200,352892141,1100,1100,1100,1100,211
|
|
20240403,103100,352660041,1100,1092,1100,1092,6085
|
|
20240403,103000,345979546,1091,1092,1092,1091,500
|
|
20240403,102900,345433970,1092,1092,1092,1092,494
|
|
20240403,102800,344894522,1091,1091,1091,1091,0
|
|
20240403,102700,344894522,1091,1091,1091,1091,0
|
|
20240403,102600,344894522,1091,1091,1091,1091,10
|
|
20240403,102500,344883612,1090,1095,1095,1090,2688
|
|
20240403,102400,341948033,1095,1095,1095,1095,100
|
|
20240403,102300,341838533,1095,1095,1095,1094,653
|
|
20240403,102200,341123522,1095,1096,1096,1095,123
|
|
20240403,102100,340988715,1096,1096,1096,1096,22
|
|
20240403,102000,340964603,1096,1096,1096,1096,93
|
|
20240403,101900,340862675,1090,1090,1090,1090,500
|
|
20240403,101800,340317675,1090,1090,1091,1090,2516
|
|
20240403,101700,337574239,1091,1091,1091,1091,922
|
|
20240403,101600,336568337,1091,1091,1091,1091,200
|
|
20240403,101500,336350137,1091,1091,1091,1091,128
|
|
20240403,101400,336210489,1097,1091,1097,1091,91
|
|
20240403,101300,336111202,1097,1090,1097,1090,234
|
|
20240403,101200,335855323,1090,1090,1090,1090,1807
|
|
20240403,101100,333885693,1090,1090,1090,1090,698
|
|
20240403,101000,333124873,1090,1090,1090,1090,6
|
|
20240403,100900,333118333,1089,1089,1089,1089,1
|
|
20240403,100800,333117244,1090,1090,1091,1090,910
|
|
20240403,100700,332125343,1093,1093,1093,1092,1333
|
|
20240403,100600,330668394,1094,1094,1094,1094,10
|
|
20240403,100500,330657454,1094,1094,1094,1094,3
|
|
20240403,100400,330654172,1100,1100,1100,1100,3
|
|
20240403,100300,330650872,1100,1100,1100,1100,420
|
|
20240403,100200,330188872,1100,1096,1100,1096,2003
|
|
20240403,100100,327991019,1096,1096,1096,1096,200
|
|
20240403,100000,327771819,1096,1096,1096,1096,0
|
|
20240403,095900,327771819,1096,1088,1096,1088,1982
|
|
20240403,095800,325614387,1087,1087,1087,1087,110
|
|
20240403,095700,325494817,1088,1088,1088,1088,10
|
|
20240403,095600,325483937,1088,1088,1088,1082,12151
|
|
20240403,095500,312324211,1089,1093,1093,1089,3304
|
|
20240403,095400,308724347,1095,1096,1096,1094,390
|
|
20240403,095300,308297443,1099,1093,1099,1093,1006
|
|
20240403,095200,307197855,1094,1088,1094,1088,10213
|
|
20240403,095100,296025622,1088,1091,1091,1088,1416
|
|
20240403,095000,294481675,1091,1090,1093,1090,1449
|
|
20240403,094900,292901958,1094,1093,1094,1093,746
|
|
20240403,094800,292086349,1090,1090,1090,1090,0
|
|
20240403,094700,292086349,1090,1092,1092,1090,6572
|
|
20240403,094600,284920971,1092,1094,1095,1091,2477
|
|
20240403,094500,282213872,1094,1095,1095,1094,1115
|
|
20240403,094400,280992977,1095,1099,1099,1095,37
|
|
20240403,094300,280952425,1099,1101,1101,1099,2892
|
|
20240403,094200,277772327,1106,1106,1106,1106,110
|
|
20240403,094100,277650667,1107,1106,1107,1106,240
|
|
20240403,094000,277385079,1106,1107,1107,1100,5030
|
|
20240403,093900,271837310,1107,1103,1107,1103,3080
|
|
20240403,093800,268432040,1101,1098,1102,1094,3173
|
|
20240403,093700,264939838,1099,1091,1099,1091,7259
|
|
20240403,093600,256997869,1087,1091,1091,1082,1268
|
|
20240403,093500,255624630,1082,1082,1082,1080,2263
|
|
20240403,093400,253177127,1092,1081,1092,1081,1392
|
|
20240403,093300,251668611,1092,1081,1092,1081,4636
|
|
20240403,093200,246653693,1091,1091,1091,1091,301
|
|
20240403,093100,246325302,1091,1078,1091,1077,4406
|
|
20240403,093000,241562653,1078,1094,1094,1078,7926
|
|
20240403,092900,232993631,1094,1084,1094,1083,739
|
|
20240403,092800,232192558,1084,1087,1096,1084,6045
|
|
20240403,092700,225630902,1087,1093,1093,1087,2364
|
|
20240403,092600,223058610,1093,1094,1094,1093,2472
|
|
20240403,092500,220354742,1094,1094,1094,1094,67
|
|
20240403,092400,220281444,1094,1094,1094,1094,102
|
|
20240403,092300,220169856,1094,1092,1094,1092,1220
|
|
20240403,092200,218837414,1092,1089,1092,1089,2000
|
|
20240403,092100,216657238,1086,1089,1089,1086,432
|
|
20240403,092000,216187759,1089,1090,1090,1089,479
|
|
20240403,091900,215666119,1089,1089,1089,1089,425
|
|
20240403,091800,215203294,1089,1092,1092,1089,796
|
|
20240403,091700,214335930,1092,1089,1092,1089,469
|
|
20240403,091600,213824915,1087,1090,1090,1087,728
|
|
20240403,091500,213033221,1090,1093,1093,1090,477
|
|
20240403,091400,212512441,1092,1093,1093,1088,3117
|
|
20240403,091300,209110677,1093,1094,1094,1090,2631
|
|
20240403,091200,206234606,1094,1091,1096,1091,7818
|
|
20240403,091100,197696515,1091,1086,1091,1078,7345
|
|
20240403,091000,189716648,1078,1078,1089,1078,10611
|
|
20240403,090900,178273141,1087,1076,1087,1076,9968
|
|
20240403,090800,167532866,1077,1077,1077,1065,2461
|
|
20240403,090700,164906540,1077,1076,1077,1070,1424
|
|
20240403,090600,163378845,1065,1077,1077,1065,22518
|
|
20240403,090500,139322291,1077,1068,1077,1066,7329
|
|
20240403,090400,131485460,1068,1079,1080,1063,34024
|
|
20240403,090300,95113549,1080,1097,1097,1079,21565
|
|
20240403,090200,71784738,1095,1101,1104,1089,15444
|
|
20240403,090100,54901096,1101,1119,1119,1099,16550
|
|
20240403,090000,36597788,1119,1110,1120,1109,32726
|