602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185900,191348933,1220,1220,1220,1220,6546
|
|
20240402,185800,191348933,1220,1220,1220,1220,0
|
|
20240402,185700,191348933,1220,1220,1220,1220,0
|
|
20240402,185600,191348933,1220,1220,1220,1220,0
|
|
20240402,185500,191348933,1220,1220,1220,1220,0
|
|
20240402,185400,191348933,1220,1220,1220,1220,0
|
|
20240402,185300,191348933,1220,1220,1220,1220,0
|
|
20240402,185200,191348933,1220,1220,1220,1220,0
|
|
20240402,185100,191348933,1220,1220,1220,1220,0
|
|
20240402,185000,191348933,1220,1220,1220,1220,0
|
|
20240402,184900,191348933,1220,1220,1220,1220,0
|
|
20240402,184800,191348933,1220,1220,1220,1220,0
|
|
20240402,184700,191348933,1220,1220,1220,1220,0
|
|
20240402,184600,191348933,1220,1220,1220,1220,0
|
|
20240402,184500,191348933,1220,1220,1220,1220,0
|
|
20240402,184400,191348933,1220,1220,1220,1220,0
|
|
20240402,184300,191348933,1220,1220,1220,1220,0
|
|
20240402,184200,191348933,1220,1220,1220,1220,0
|
|
20240402,184100,191348933,1220,1220,1220,1220,0
|
|
20240402,184000,191348933,1220,1220,1220,1220,0
|
|
20240402,183900,191348933,1220,1220,1220,1220,0
|
|
20240402,183800,191348933,1220,1220,1220,1220,0
|
|
20240402,183700,191348933,1220,1220,1220,1220,0
|
|
20240402,183600,191348933,1220,1220,1220,1220,0
|
|
20240402,183500,191348933,1220,1220,1220,1220,0
|
|
20240402,183400,191348933,1220,1220,1220,1220,0
|
|
20240402,183300,191348933,1220,1220,1220,1220,0
|
|
20240402,183200,191348933,1220,1220,1220,1220,0
|
|
20240402,183100,191348933,1220,1220,1220,1220,0
|
|
20240402,183000,191348933,1220,1220,1220,1220,0
|
|
20240402,182900,191348933,1220,1220,1220,1220,6546
|
|
20240402,182800,191348933,1220,1220,1220,1220,0
|
|
20240402,182700,191348933,1220,1220,1220,1220,0
|
|
20240402,182600,191348933,1220,1220,1220,1220,0
|
|
20240402,182500,191348933,1220,1220,1220,1220,0
|
|
20240402,182400,191348933,1220,1220,1220,1220,0
|
|
20240402,182300,191348933,1220,1220,1220,1220,0
|
|
20240402,182200,191348933,1220,1220,1220,1220,0
|
|
20240402,182100,191348933,1220,1220,1220,1220,0
|
|
20240402,182000,191348933,1220,1220,1220,1220,0
|
|
20240402,181900,191348933,1220,1220,1220,1220,0
|
|
20240402,181800,191348933,1220,1220,1220,1220,0
|
|
20240402,181700,191348933,1220,1220,1220,1220,0
|
|
20240402,181600,191348933,1220,1220,1220,1220,0
|
|
20240402,181500,191348933,1220,1220,1220,1220,0
|
|
20240402,181400,191348933,1220,1220,1220,1220,0
|
|
20240402,181300,191348933,1220,1220,1220,1220,0
|
|
20240402,181200,191348933,1220,1220,1220,1220,0
|
|
20240402,181100,191348933,1220,1220,1220,1220,0
|
|
20240402,181000,191348933,1220,1220,1220,1220,0
|
|
20240402,180900,191348933,1220,1220,1220,1220,0
|
|
20240402,180800,191348933,1220,1220,1220,1220,0
|
|
20240402,180700,191348933,1220,1220,1220,1220,0
|
|
20240402,180600,191348933,1220,1220,1220,1220,0
|
|
20240402,180500,191348933,1220,1220,1220,1220,0
|
|
20240402,180400,191348933,1220,1220,1220,1220,0
|
|
20240402,180300,191348933,1220,1220,1220,1220,0
|
|
20240402,180200,191348933,1220,1220,1220,1220,0
|
|
20240402,180100,191348933,1220,1220,1220,1220,0
|
|
20240402,180000,191348933,1220,1220,1220,1220,0
|
|
20240402,175900,191348933,1220,1220,1220,1220,6546
|
|
20240402,175800,191348933,1220,1220,1220,1220,0
|
|
20240402,175700,191348933,1220,1220,1220,1220,0
|
|
20240402,175600,191348933,1220,1220,1220,1220,0
|
|
20240402,175500,191348933,1220,1220,1220,1220,0
|
|
20240402,175400,191348933,1220,1220,1220,1220,0
|
|
20240402,175300,191348933,1220,1220,1220,1220,0
|
|
20240402,175200,191348933,1220,1220,1220,1220,0
|
|
20240402,175100,191348933,1220,1220,1220,1220,0
|
|
20240402,175000,191348933,1220,1220,1220,1220,0
|
|
20240402,174900,191348933,1220,1220,1220,1220,0
|
|
20240402,174800,191348933,1220,1220,1220,1220,0
|
|
20240402,174700,191348933,1220,1220,1220,1220,0
|
|
20240402,174600,191348933,1220,1220,1220,1220,0
|
|
20240402,174500,191348933,1220,1220,1220,1220,0
|
|
20240402,174400,191348933,1220,1220,1220,1220,0
|
|
20240402,174300,191348933,1220,1220,1220,1220,0
|
|
20240402,174200,191348933,1220,1220,1220,1220,0
|
|
20240402,174100,191348933,1220,1220,1220,1220,0
|
|
20240402,174000,191348933,1220,1220,1220,1220,0
|
|
20240402,173900,191348933,1220,1220,1220,1220,0
|
|
20240402,173800,191348933,1220,1220,1220,1220,0
|
|
20240402,173700,191348933,1220,1220,1220,1220,0
|
|
20240402,173600,191348933,1220,1220,1220,1220,0
|
|
20240402,173500,191348933,1220,1220,1220,1220,0
|
|
20240402,173400,191348933,1220,1220,1220,1220,0
|
|
20240402,173300,191348933,1220,1220,1220,1220,0
|
|
20240402,173200,191348933,1220,1220,1220,1220,0
|
|
20240402,173100,191348933,1220,1220,1220,1220,0
|
|
20240402,173000,191348933,1220,1220,1220,1220,0
|
|
20240402,172900,191348933,1220,1220,1220,1220,6546
|
|
20240402,172800,191348933,1220,1220,1220,1220,0
|
|
20240402,172700,191348933,1220,1220,1220,1220,0
|
|
20240402,172600,191348933,1220,1220,1220,1220,0
|
|
20240402,172500,191348933,1220,1220,1220,1220,0
|
|
20240402,172400,191348933,1220,1220,1220,1220,0
|
|
20240402,172300,191348933,1220,1220,1220,1220,0
|
|
20240402,172200,191348933,1220,1220,1220,1220,0
|
|
20240402,172100,191348933,1220,1220,1220,1220,0
|
|
20240402,172000,191348933,1220,1220,1220,1220,0
|
|
20240402,171900,191348933,1220,1220,1220,1220,0
|
|
20240402,171800,191348933,1220,1220,1220,1220,0
|
|
20240402,171700,191348933,1220,1220,1220,1220,0
|
|
20240402,171600,191348933,1220,1220,1220,1220,0
|
|
20240402,171500,191348933,1220,1220,1220,1220,0
|
|
20240402,171400,191348933,1220,1220,1220,1220,0
|
|
20240402,171300,191348933,1220,1220,1220,1220,0
|
|
20240402,171200,191348933,1220,1220,1220,1220,0
|
|
20240402,171100,191348933,1220,1220,1220,1220,0
|
|
20240402,171000,191348933,1220,1220,1220,1220,0
|
|
20240402,170900,191348933,1220,1220,1220,1220,0
|
|
20240402,170800,191348933,1220,1220,1220,1220,0
|
|
20240402,170700,191348933,1220,1220,1220,1220,0
|
|
20240402,170600,191348933,1220,1220,1220,1220,0
|
|
20240402,170500,191348933,1220,1220,1220,1220,0
|
|
20240402,170400,191348933,1220,1220,1220,1220,0
|
|
20240402,170300,191348933,1220,1220,1220,1220,0
|
|
20240402,170200,191348933,1220,1220,1220,1220,0
|
|
20240402,170100,191348933,1220,1220,1220,1220,0
|
|
20240402,170000,191348933,1220,1220,1220,1220,0
|
|
20240402,165900,191348933,1220,1220,1220,1220,6546
|
|
20240402,165800,191348933,1220,1220,1220,1220,0
|
|
20240402,165700,191348933,1220,1220,1220,1220,0
|
|
20240402,165600,191348933,1220,1220,1220,1220,0
|
|
20240402,165500,191348933,1220,1220,1220,1220,0
|
|
20240402,165400,191348933,1220,1220,1220,1220,0
|
|
20240402,165300,191348933,1220,1220,1220,1220,0
|
|
20240402,165200,191348933,1220,1220,1220,1220,0
|
|
20240402,165100,191348933,1220,1220,1220,1220,0
|
|
20240402,165000,191348933,1220,1220,1220,1220,0
|
|
20240402,164900,191348933,1220,1220,1220,1220,0
|
|
20240402,164800,191348933,1220,1220,1220,1220,0
|
|
20240402,164700,191348933,1220,1220,1220,1220,0
|
|
20240402,164600,191348933,1220,1220,1220,1220,0
|
|
20240402,164500,191348933,1220,1220,1220,1220,0
|
|
20240402,164400,191348933,1220,1220,1220,1220,0
|
|
20240402,164300,191348933,1220,1220,1220,1220,0
|
|
20240402,164200,191348933,1220,1220,1220,1220,0
|
|
20240402,164100,191348933,1220,1220,1220,1220,0
|
|
20240402,164000,191348933,1220,1220,1220,1220,0
|
|
20240402,163900,191348933,1220,1220,1220,1220,0
|
|
20240402,163800,191348933,1220,1220,1220,1220,0
|
|
20240402,163700,191348933,1220,1220,1220,1220,0
|
|
20240402,163600,191348933,1220,1220,1220,1220,0
|
|
20240402,163500,191348933,1220,1220,1220,1220,0
|
|
20240402,163400,191348933,1220,1220,1220,1220,0
|
|
20240402,163300,191348933,1220,1220,1220,1220,0
|
|
20240402,163200,191348933,1220,1220,1220,1220,0
|
|
20240402,163100,191348933,1220,1220,1220,1220,0
|
|
20240402,163000,191348933,1220,1220,1220,1220,0
|
|
20240402,162900,191348933,1220,1220,1220,1220,6546
|
|
20240402,162800,191348933,1220,1220,1220,1220,0
|
|
20240402,162700,191348933,1220,1220,1220,1220,0
|
|
20240402,162600,191348933,1220,1220,1220,1220,0
|
|
20240402,162500,191348933,1220,1220,1220,1220,0
|
|
20240402,162400,191348933,1220,1220,1220,1220,0
|
|
20240402,162300,191348933,1220,1220,1220,1220,0
|
|
20240402,162200,191348933,1220,1220,1220,1220,0
|
|
20240402,162100,191348933,1220,1220,1220,1220,0
|
|
20240402,162000,191348933,1220,1220,1220,1220,0
|
|
20240402,161900,191348933,1220,1220,1220,1220,0
|
|
20240402,161800,191348933,1220,1220,1220,1220,0
|
|
20240402,161700,191348933,1220,1220,1220,1220,0
|
|
20240402,161600,191348933,1220,1220,1220,1220,0
|
|
20240402,161500,191348933,1220,1220,1220,1220,0
|
|
20240402,161400,191348933,1220,1220,1220,1220,0
|
|
20240402,161300,191348933,1220,1220,1220,1220,0
|
|
20240402,161200,191348933,1220,1220,1220,1220,0
|
|
20240402,161100,191348933,1220,1220,1220,1220,0
|
|
20240402,161000,191348933,1220,1220,1220,1220,0
|
|
20240402,160900,191348933,1220,1220,1220,1220,0
|
|
20240402,160800,191348933,1220,1220,1220,1220,0
|
|
20240402,160700,191348933,1220,1220,1220,1220,0
|
|
20240402,160600,191348933,1220,1220,1220,1220,0
|
|
20240402,160500,191348933,1220,1220,1220,1220,0
|
|
20240402,160400,191348933,1220,1220,1220,1220,0
|
|
20240402,160300,191348933,1220,1220,1220,1220,0
|
|
20240402,160200,191348933,1220,1220,1220,1220,0
|
|
20240402,160100,191348933,1220,1220,1220,1220,0
|
|
20240402,160000,191348933,1220,1220,1220,1220,0
|
|
20240402,155900,191348933,1220,1220,1220,1220,6546
|
|
20240402,155800,191348933,1220,1220,1220,1220,0
|
|
20240402,155700,191348933,1220,1220,1220,1220,0
|
|
20240402,155600,191348933,1220,1220,1220,1220,0
|
|
20240402,155500,191348933,1220,1220,1220,1220,0
|
|
20240402,155400,191348933,1220,1220,1220,1220,0
|
|
20240402,155300,191348933,1220,1220,1220,1220,0
|
|
20240402,155200,191348933,1220,1220,1220,1220,0
|
|
20240402,155100,191348933,1220,1220,1220,1220,0
|
|
20240402,155000,191348933,1220,1220,1220,1220,0
|
|
20240402,154900,191348933,1220,1220,1220,1220,0
|
|
20240402,154800,191348933,1220,1220,1220,1220,0
|
|
20240402,154700,191348933,1220,1220,1220,1220,0
|
|
20240402,154600,191348933,1220,1220,1220,1220,0
|
|
20240402,154500,191348933,1220,1220,1220,1220,0
|
|
20240402,154400,191348933,1220,1220,1220,1220,0
|
|
20240402,154300,191348933,1220,1220,1220,1220,0
|
|
20240402,154200,191348933,1220,1220,1220,1220,0
|
|
20240402,154100,191348933,1220,1220,1220,1220,0
|
|
20240402,154000,191348933,1220,1220,1220,1220,0
|
|
20240402,153900,191348933,1220,1220,1220,1220,0
|
|
20240402,153800,191348933,1220,1220,1220,1220,0
|
|
20240402,153700,191348933,1220,1220,1220,1220,0
|
|
20240402,153600,191348933,1220,1220,1220,1220,0
|
|
20240402,153500,191348933,1220,1220,1220,1220,0
|
|
20240402,153400,191348933,1220,1220,1220,1220,0
|
|
20240402,153300,191348933,1220,1220,1220,1220,0
|
|
20240402,153200,191348933,1220,1220,1220,1220,0
|
|
20240402,153100,191348933,1220,1220,1220,1220,0
|
|
20240402,153000,191348933,1220,1220,1220,1220,6546
|
|
20240402,152900,183362813,1222,1222,1222,1222,0
|
|
20240402,152800,183362813,1222,1222,1222,1222,0
|
|
20240402,152700,183362813,1222,1222,1222,1222,0
|
|
20240402,152600,183362813,1222,1222,1222,1222,0
|
|
20240402,152500,183362813,1222,1222,1222,1222,0
|
|
20240402,152400,183362813,1222,1222,1222,1222,0
|
|
20240402,152300,183362813,1222,1222,1222,1222,0
|
|
20240402,152200,183362813,1222,1222,1222,1222,0
|
|
20240402,152100,183362813,1222,1222,1222,1222,0
|
|
20240402,152000,183362813,1222,1222,1222,1222,0
|
|
20240402,151900,183362813,1222,1226,1226,1222,4643
|
|
20240402,151800,177682951,1229,1229,1229,1229,20
|
|
20240402,151700,177658371,1230,1230,1230,1230,0
|
|
20240402,151600,177658371,1230,1230,1230,1230,0
|
|
20240402,151500,177658371,1230,1231,1231,1230,3156
|
|
20240402,151400,173776485,1231,1231,1231,1231,1001
|
|
20240402,151300,172544254,1232,1232,1232,1232,1
|
|
20240402,151200,172543022,1232,1238,1238,1232,4150
|
|
20240402,151100,167419022,1242,1242,1242,1242,1000
|
|
20240402,151000,166177022,1238,1238,1238,1238,0
|
|
20240402,150900,166177022,1238,1243,1243,1238,1565
|
|
20240402,150800,164239292,1238,1238,1238,1238,0
|
|
20240402,150700,164239292,1238,1238,1238,1238,0
|
|
20240402,150600,164239292,1238,1238,1238,1238,0
|
|
20240402,150500,164239292,1238,1238,1238,1238,0
|
|
20240402,150400,164239292,1238,1238,1238,1238,0
|
|
20240402,150300,164239292,1238,1238,1238,1238,0
|
|
20240402,150200,164239292,1238,1238,1238,1238,0
|
|
20240402,150100,164239292,1238,1238,1238,1238,0
|
|
20240402,150000,164239292,1238,1238,1238,1238,5
|
|
20240402,145900,164233102,1238,1238,1238,1238,0
|
|
20240402,145800,164233102,1238,1238,1238,1238,295
|
|
20240402,145700,163867892,1240,1240,1240,1240,0
|
|
20240402,145600,163867892,1240,1240,1240,1240,0
|
|
20240402,145500,163867892,1240,1242,1242,1240,43
|
|
20240402,145400,163814566,1248,1248,1248,1248,0
|
|
20240402,145300,163814566,1248,1248,1248,1248,0
|
|
20240402,145200,163814566,1248,1248,1248,1248,0
|
|
20240402,145100,163814566,1248,1237,1248,1237,4
|
|
20240402,145000,163809596,1237,1237,1237,1237,100
|
|
20240402,144900,163685896,1234,1234,1234,1234,0
|
|
20240402,144800,163685896,1234,1234,1234,1234,1
|
|
20240402,144700,163684662,1234,1234,1234,1234,0
|
|
20240402,144600,163684662,1234,1234,1234,1234,0
|
|
20240402,144500,163684662,1234,1234,1234,1234,0
|
|
20240402,144400,163684662,1234,1234,1234,1234,0
|
|
20240402,144300,163684662,1234,1234,1234,1234,1
|
|
20240402,144200,163683428,1234,1234,1234,1234,0
|
|
20240402,144100,163683428,1234,1234,1234,1234,50
|
|
20240402,144000,163621728,1231,1231,1231,1231,0
|
|
20240402,143900,163621728,1231,1231,1231,1231,0
|
|
20240402,143800,163621728,1231,1231,1231,1231,0
|
|
20240402,143700,163621728,1231,1231,1231,1231,0
|
|
20240402,143600,163621728,1231,1231,1231,1231,0
|
|
20240402,143500,163621728,1231,1231,1231,1231,0
|
|
20240402,143400,163621728,1231,1231,1231,1231,0
|
|
20240402,143300,163621728,1231,1231,1231,1231,0
|
|
20240402,143200,163621728,1231,1231,1231,1231,0
|
|
20240402,143100,163621728,1231,1231,1231,1231,1
|
|
20240402,143000,163620497,1234,1234,1234,1234,12
|
|
20240402,142900,163605689,1231,1231,1231,1231,0
|
|
20240402,142800,163605689,1231,1231,1231,1231,500
|
|
20240402,142700,162990189,1231,1231,1231,1231,0
|
|
20240402,142600,162990189,1231,1231,1231,1231,0
|
|
20240402,142500,162990189,1231,1231,1231,1231,0
|
|
20240402,142400,162990189,1231,1231,1231,1231,0
|
|
20240402,142300,162990189,1231,1231,1231,1231,0
|
|
20240402,142200,162990189,1231,1231,1231,1231,0
|
|
20240402,142100,162990189,1231,1231,1231,1231,0
|
|
20240402,142000,162990189,1231,1231,1231,1231,0
|
|
20240402,141900,162990189,1231,1231,1231,1231,0
|
|
20240402,141800,162990189,1231,1231,1231,1231,0
|
|
20240402,141700,162990189,1231,1231,1231,1231,0
|
|
20240402,141600,162990189,1231,1231,1231,1231,0
|
|
20240402,141500,162990189,1231,1231,1231,1231,0
|
|
20240402,141400,162990189,1231,1231,1231,1231,0
|
|
20240402,141300,162990189,1231,1231,1231,1231,0
|
|
20240402,141200,162990189,1231,1231,1231,1231,0
|
|
20240402,141100,162990189,1231,1231,1231,1231,0
|
|
20240402,141000,162990189,1231,1231,1231,1231,0
|
|
20240402,140900,162990189,1231,1231,1231,1231,0
|
|
20240402,140800,162990189,1231,1231,1231,1231,0
|
|
20240402,140700,162990189,1231,1231,1231,1231,20
|
|
20240402,140600,162965569,1231,1231,1231,1230,662
|
|
20240402,140500,162150942,1248,1248,1248,1248,0
|
|
20240402,140400,162150942,1248,1248,1248,1248,0
|
|
20240402,140300,162150942,1248,1248,1248,1248,250
|
|
20240402,140200,161838942,1265,1265,1265,1265,0
|
|
20240402,140100,161838942,1265,1265,1265,1265,0
|
|
20240402,140000,161838942,1265,1265,1265,1265,0
|
|
20240402,135900,161838942,1265,1265,1265,1265,0
|
|
20240402,135800,161838942,1265,1265,1265,1265,0
|
|
20240402,135700,161838942,1265,1265,1265,1265,0
|
|
20240402,135600,161838942,1265,1265,1265,1265,0
|
|
20240402,135500,161838942,1265,1265,1265,1265,0
|
|
20240402,135400,161838942,1265,1244,1265,1244,2503
|
|
20240402,135300,158692009,1231,1231,1250,1231,506
|
|
20240402,135200,158063162,1231,1231,1231,1231,565
|
|
20240402,135100,157367647,1225,1225,1225,1225,100
|
|
20240402,135000,157245147,1231,1231,1231,1231,557
|
|
20240402,134900,156559480,1225,1224,1225,1224,928
|
|
20240402,134800,155423253,1224,1224,1224,1224,10
|
|
20240402,134700,155411013,1224,1224,1224,1224,0
|
|
20240402,134600,155411013,1224,1224,1224,1224,242
|
|
20240402,134500,155114805,1224,1225,1225,1224,1642
|
|
20240402,134400,153104717,1225,1227,1227,1225,1138
|
|
20240402,134300,151709281,1230,1230,1230,1230,0
|
|
20240402,134200,151709281,1230,1229,1230,1229,94
|
|
20240402,134100,151593745,1229,1229,1229,1229,0
|
|
20240402,134000,151593745,1229,1229,1229,1229,0
|
|
20240402,133900,151593745,1229,1229,1229,1229,0
|
|
20240402,133800,151593745,1229,1229,1229,1229,500
|
|
20240402,133700,150979245,1229,1229,1229,1229,0
|
|
20240402,133600,150979245,1229,1229,1229,1229,0
|
|
20240402,133500,150979245,1229,1229,1229,1229,0
|
|
20240402,133400,150979245,1229,1229,1229,1229,0
|
|
20240402,133300,150979245,1229,1229,1229,1229,0
|
|
20240402,133200,150979245,1229,1229,1229,1229,0
|
|
20240402,133100,150979245,1229,1229,1229,1229,1
|
|
20240402,133000,150978016,1230,1230,1230,1230,0
|
|
20240402,132900,150978016,1230,1230,1230,1230,0
|
|
20240402,132800,150978016,1230,1230,1230,1230,0
|
|
20240402,132700,150978016,1230,1230,1230,1230,0
|
|
20240402,132600,150978016,1230,1230,1230,1230,0
|
|
20240402,132500,150978016,1230,1230,1230,1229,354
|
|
20240402,132400,150542850,1230,1230,1230,1230,0
|
|
20240402,132300,150542850,1230,1230,1230,1230,0
|
|
20240402,132200,150542850,1230,1230,1230,1230,3
|
|
20240402,132100,150539160,1230,1230,1230,1230,4
|
|
20240402,132000,150534240,1236,1236,1236,1236,50
|
|
20240402,131900,150472440,1233,1233,1233,1233,9
|
|
20240402,131800,150461343,1233,1233,1233,1233,1
|
|
20240402,131700,150460110,1233,1233,1233,1233,0
|
|
20240402,131600,150460110,1233,1233,1233,1233,3
|
|
20240402,131500,150456411,1238,1238,1238,1238,0
|
|
20240402,131400,150456411,1238,1238,1238,1238,0
|
|
20240402,131300,150456411,1238,1238,1238,1238,0
|
|
20240402,131200,150456411,1238,1238,1238,1238,0
|
|
20240402,131100,150456411,1238,1238,1238,1238,0
|
|
20240402,131000,150456411,1238,1238,1238,1238,0
|
|
20240402,130900,150456411,1238,1237,1238,1237,300
|
|
20240402,130800,150085054,1240,1240,1240,1240,0
|
|
20240402,130700,150085054,1240,1229,1240,1229,700
|
|
20240402,130600,149220084,1229,1229,1229,1229,208
|
|
20240402,130500,148964452,1229,1229,1229,1229,0
|
|
20240402,130400,148964452,1229,1229,1229,1229,0
|
|
20240402,130300,148964452,1229,1229,1229,1229,0
|
|
20240402,130200,148964452,1229,1229,1229,1229,0
|
|
20240402,130100,148964452,1229,1229,1229,1229,0
|
|
20240402,130000,148964452,1229,1229,1229,1229,0
|
|
20240402,125900,148964452,1229,1228,1229,1228,471
|
|
20240402,125800,148386063,1234,1234,1234,1234,0
|
|
20240402,125700,148386063,1234,1234,1234,1234,0
|
|
20240402,125600,148386063,1234,1234,1234,1234,0
|
|
20240402,125500,148386063,1234,1235,1236,1234,3859
|
|
20240402,125400,143622960,1235,1235,1235,1235,120
|
|
20240402,125300,143474760,1235,1235,1235,1235,0
|
|
20240402,125200,143474760,1235,1235,1235,1235,494
|
|
20240402,125100,142864670,1235,1235,1235,1235,564
|
|
20240402,125000,142168130,1235,1235,1235,1234,593
|
|
20240402,124900,141435777,1233,1233,1233,1233,0
|
|
20240402,124800,141435777,1233,1233,1233,1233,0
|
|
20240402,124700,141435777,1233,1233,1233,1233,0
|
|
20240402,124600,141435777,1233,1233,1233,1233,0
|
|
20240402,124500,141435777,1233,1233,1233,1233,0
|
|
20240402,124400,141435777,1233,1233,1233,1233,0
|
|
20240402,124300,141435777,1233,1232,1233,1232,182
|
|
20240402,124200,141211513,1232,1232,1232,1232,0
|
|
20240402,124100,141211513,1232,1232,1232,1232,2835
|
|
20240402,124000,137718793,1232,1232,1232,1232,0
|
|
20240402,123900,137718793,1232,1232,1232,1232,1
|
|
20240402,123800,137717561,1228,1228,1228,1228,33
|
|
20240402,123700,137677037,1228,1228,1228,1228,871
|
|
20240402,123600,136607449,1226,1226,1226,1226,0
|
|
20240402,123500,136607449,1226,1226,1226,1226,0
|
|
20240402,123400,136607449,1226,1226,1226,1226,2
|
|
20240402,123300,136604997,1226,1226,1226,1226,17
|
|
20240402,123200,136584155,1227,1227,1227,1227,15
|
|
20240402,123100,136565750,1225,1225,1225,1225,234
|
|
20240402,123000,136279100,1225,1225,1225,1225,3
|
|
20240402,122900,136275425,1227,1227,1227,1227,0
|
|
20240402,122800,136275425,1227,1227,1227,1227,49
|
|
20240402,122700,136215302,1227,1227,1227,1227,1
|
|
20240402,122600,136214075,1227,1227,1227,1227,1
|
|
20240402,122500,136212848,1225,1225,1225,1225,0
|
|
20240402,122400,136212848,1225,1225,1225,1225,0
|
|
20240402,122300,136212848,1225,1225,1225,1225,0
|
|
20240402,122200,136212848,1225,1225,1225,1225,0
|
|
20240402,122100,136212848,1225,1225,1225,1225,2
|
|
20240402,122000,136210398,1224,1224,1224,1224,0
|
|
20240402,121900,136210398,1224,1224,1224,1224,41
|
|
20240402,121800,136160214,1227,1227,1227,1227,0
|
|
20240402,121700,136160214,1227,1224,1227,1223,410
|
|
20240402,121600,135658392,1223,1223,1223,1223,0
|
|
20240402,121500,135658392,1223,1223,1223,1223,0
|
|
20240402,121400,135658392,1223,1223,1223,1223,0
|
|
20240402,121300,135658392,1223,1223,1223,1223,0
|
|
20240402,121200,135658392,1223,1224,1225,1223,261
|
|
20240402,121100,135338806,1223,1223,1223,1223,104
|
|
20240402,121000,135211614,1223,1223,1223,1223,178
|
|
20240402,120900,134993920,1223,1224,1224,1223,1392
|
|
20240402,120800,133290553,1225,1225,1225,1225,0
|
|
20240402,120700,133290553,1225,1225,1225,1225,1
|
|
20240402,120600,133289328,1225,1225,1225,1225,29
|
|
20240402,120500,133253803,1224,1224,1224,1224,1
|
|
20240402,120400,133252579,1224,1227,1227,1224,2112
|
|
20240402,120300,130665117,1227,1227,1227,1227,0
|
|
20240402,120200,130665117,1227,1227,1227,1227,0
|
|
20240402,120100,130665117,1227,1227,1227,1227,30
|
|
20240402,120000,130628307,1227,1227,1228,1227,146
|
|
20240402,115900,130449065,1227,1228,1228,1227,310
|
|
20240402,115800,130068424,1228,1228,1228,1228,244
|
|
20240402,115700,129768792,1232,1232,1232,1232,11
|
|
20240402,115600,129755240,1232,1232,1232,1232,0
|
|
20240402,115500,129755240,1232,1232,1232,1232,0
|
|
20240402,115400,129755240,1232,1232,1232,1232,0
|
|
20240402,115300,129755240,1232,1232,1232,1232,0
|
|
20240402,115200,129755240,1232,1232,1232,1232,0
|
|
20240402,115100,129755240,1232,1232,1232,1232,0
|
|
20240402,115000,129755240,1232,1232,1232,1232,1
|
|
20240402,114900,129754008,1229,1229,1229,1229,0
|
|
20240402,114800,129754008,1229,1229,1229,1229,0
|
|
20240402,114700,129754008,1229,1227,1229,1227,90
|
|
20240402,114600,129643564,1227,1228,1228,1226,212
|
|
20240402,114500,129383538,1229,1226,1229,1226,914
|
|
20240402,114400,128261932,1227,1227,1227,1227,519
|
|
20240402,114300,127625119,1229,1229,1229,1227,8
|
|
20240402,114200,127615290,1230,1231,1231,1230,41
|
|
20240402,114100,127564830,1231,1231,1231,1231,0
|
|
20240402,114000,127564830,1231,1231,1231,1231,0
|
|
20240402,113900,127564830,1231,1231,1231,1231,0
|
|
20240402,113800,127564830,1231,1232,1232,1231,151
|
|
20240402,113700,127378874,1232,1232,1232,1232,0
|
|
20240402,113600,127378874,1232,1232,1232,1232,0
|
|
20240402,113500,127378874,1232,1232,1232,1232,0
|
|
20240402,113400,127378874,1232,1232,1232,1232,0
|
|
20240402,113300,127378874,1232,1232,1232,1232,0
|
|
20240402,113200,127378874,1232,1232,1232,1232,0
|
|
20240402,113100,127378874,1232,1231,1232,1231,77
|
|
20240402,113000,127284079,1231,1231,1231,1231,1
|
|
20240402,112900,127282848,1231,1231,1231,1231,8
|
|
20240402,112800,127273000,1231,1231,1231,1231,13
|
|
20240402,112700,127256997,1232,1232,1232,1232,110
|
|
20240402,112600,127121477,1231,1231,1231,1231,25
|
|
20240402,112500,127090702,1231,1231,1231,1231,177
|
|
20240402,112400,126872815,1231,1231,1231,1231,180
|
|
20240402,112300,126651235,1231,1232,1233,1231,2482
|
|
20240402,112200,123591272,1232,1232,1232,1232,45
|
|
20240402,112100,123535832,1233,1233,1233,1233,200
|
|
20240402,112000,123289232,1232,1233,1233,1232,45
|
|
20240402,111900,123233762,1232,1232,1232,1232,10
|
|
20240402,111800,123221442,1232,1232,1232,1232,23
|
|
20240402,111700,123193106,1232,1232,1233,1232,120
|
|
20240402,111600,123045166,1231,1232,1232,1231,208
|
|
20240402,111500,122788923,1233,1233,1233,1233,0
|
|
20240402,111400,122788923,1233,1233,1233,1233,2
|
|
20240402,111300,122786457,1231,1231,1231,1231,0
|
|
20240402,111200,122786457,1231,1232,1232,1231,12
|
|
20240402,111100,122771676,1231,1231,1231,1231,0
|
|
20240402,111000,122771676,1231,1231,1231,1231,0
|
|
20240402,110900,122771676,1231,1231,1231,1231,1
|
|
20240402,110800,122770445,1231,1231,1231,1231,0
|
|
20240402,110700,122770445,1231,1231,1231,1231,0
|
|
20240402,110600,122770445,1231,1231,1231,1231,4
|
|
20240402,110500,122765521,1233,1233,1233,1233,10
|
|
20240402,110400,122753191,1233,1233,1233,1233,0
|
|
20240402,110300,122753191,1233,1233,1233,1233,15
|
|
20240402,110200,122734696,1233,1233,1233,1233,0
|
|
20240402,110100,122734696,1233,1233,1233,1233,10
|
|
20240402,110000,122722366,1231,1232,1232,1231,67
|
|
20240402,105900,122639888,1231,1231,1231,1231,0
|
|
20240402,105800,122639888,1231,1231,1231,1231,1
|
|
20240402,105700,122638657,1233,1233,1233,1233,0
|
|
20240402,105600,122638657,1233,1233,1233,1233,0
|
|
20240402,105500,122638657,1233,1233,1233,1233,0
|
|
20240402,105400,122638657,1233,1233,1233,1233,0
|
|
20240402,105300,122638657,1233,1233,1233,1233,0
|
|
20240402,105200,122638657,1233,1233,1233,1233,0
|
|
20240402,105100,122638657,1233,1233,1233,1233,1
|
|
20240402,105000,122637424,1233,1233,1233,1233,0
|
|
20240402,104900,122637424,1233,1233,1233,1233,877
|
|
20240402,104800,121556083,1231,1229,1231,1229,629
|
|
20240402,104700,120782924,1229,1229,1229,1226,3531
|
|
20240402,104600,116443368,1229,1229,1229,1229,0
|
|
20240402,104500,116443368,1229,1229,1229,1229,2
|
|
20240402,104400,116440910,1225,1225,1225,1225,0
|
|
20240402,104300,116440910,1225,1225,1225,1225,0
|
|
20240402,104200,116440910,1225,1225,1225,1225,0
|
|
20240402,104100,116440910,1225,1225,1225,1225,2
|
|
20240402,104000,116438460,1224,1224,1224,1224,38
|
|
20240402,103900,116391948,1224,1224,1224,1224,0
|
|
20240402,103800,116391948,1224,1224,1224,1224,1
|
|
20240402,103700,116390724,1223,1223,1223,1223,0
|
|
20240402,103600,116390724,1223,1223,1223,1223,0
|
|
20240402,103500,116390724,1223,1223,1223,1223,100
|
|
20240402,103400,116268424,1221,1221,1221,1221,0
|
|
20240402,103300,116268424,1221,1221,1221,1221,0
|
|
20240402,103200,116268424,1221,1221,1221,1221,0
|
|
20240402,103100,116268424,1221,1221,1221,1221,0
|
|
20240402,103000,116268424,1221,1223,1223,1221,68
|
|
20240402,102900,116185344,1226,1226,1226,1226,0
|
|
20240402,102800,116185344,1226,1226,1226,1226,0
|
|
20240402,102700,116185344,1226,1220,1226,1219,876
|
|
20240402,102600,115114054,1220,1218,1220,1218,1684
|
|
20240402,102500,113061645,1218,1219,1219,1218,76
|
|
20240402,102400,112969076,1219,1219,1219,1219,301
|
|
20240402,102300,112602157,1220,1219,1220,1219,832
|
|
20240402,102200,111587909,1218,1220,1221,1218,4632
|
|
20240402,102100,105945073,1223,1223,1223,1220,6462
|
|
20240402,102000,98059385,1223,1223,1223,1223,1072
|
|
20240402,101900,96748329,1223,1225,1225,1223,942
|
|
20240402,101800,95594631,1226,1226,1226,1226,293
|
|
20240402,101700,95235413,1226,1229,1229,1226,793
|
|
20240402,101600,94261164,1228,1228,1228,1228,0
|
|
20240402,101500,94261164,1228,1228,1228,1227,509
|
|
20240402,101400,93636132,1225,1225,1225,1225,637
|
|
20240402,101300,92855807,1225,1225,1225,1225,11
|
|
20240402,101200,92842332,1225,1225,1225,1225,19
|
|
20240402,101100,92819057,1225,1225,1226,1225,139
|
|
20240402,101000,92648765,1225,1225,1228,1225,29
|
|
20240402,100900,92613237,1230,1230,1230,1230,0
|
|
20240402,100800,92613237,1230,1230,1230,1230,0
|
|
20240402,100700,92613237,1230,1236,1236,1230,6615
|
|
20240402,100600,84446388,1236,1236,1236,1236,207
|
|
20240402,100500,84190536,1236,1236,1236,1236,1273
|
|
20240402,100400,82617108,1237,1236,1237,1236,484
|
|
20240402,100300,82018684,1236,1238,1238,1236,2344
|
|
20240402,100200,79119523,1238,1238,1238,1238,1639
|
|
20240402,100100,77090441,1238,1238,1238,1238,0
|
|
20240402,100000,77090441,1238,1239,1239,1238,3527
|
|
20240402,095900,72723115,1238,1238,1238,1238,0
|
|
20240402,095800,72723115,1238,1238,1238,1238,1
|
|
20240402,095700,72721877,1238,1238,1238,1238,0
|
|
20240402,095600,72721877,1238,1243,1243,1238,2126
|
|
20240402,095500,70088036,1243,1242,1243,1242,40
|
|
20240402,095400,70038343,1243,1239,1243,1239,354
|
|
20240402,095300,69598841,1239,1239,1239,1239,60
|
|
20240402,095200,69524501,1239,1239,1239,1239,806
|
|
20240402,095100,68525867,1239,1239,1239,1239,37
|
|
20240402,095000,68480024,1243,1243,1243,1243,0
|
|
20240402,094900,68480024,1243,1243,1243,1243,0
|
|
20240402,094800,68480024,1243,1243,1243,1243,0
|
|
20240402,094700,68480024,1243,1243,1243,1243,7
|
|
20240402,094600,68471323,1238,1238,1238,1238,0
|
|
20240402,094500,68471323,1238,1238,1238,1238,0
|
|
20240402,094400,68471323,1238,1238,1238,1238,0
|
|
20240402,094300,68471323,1238,1238,1238,1238,0
|
|
20240402,094200,68471323,1238,1238,1238,1238,1000
|
|
20240402,094100,67233323,1238,1238,1238,1238,20
|
|
20240402,094000,67208563,1238,1238,1238,1238,625
|
|
20240402,093900,66434813,1238,1238,1238,1238,0
|
|
20240402,093800,66434813,1238,1241,1241,1237,1138
|
|
20240402,093700,65026956,1246,1246,1246,1246,0
|
|
20240402,093600,65026956,1246,1245,1246,1245,50
|
|
20240402,093500,64964682,1239,1239,1239,1239,0
|
|
20240402,093400,64964682,1239,1239,1239,1239,0
|
|
20240402,093300,64964682,1239,1239,1239,1239,0
|
|
20240402,093200,64964682,1239,1239,1239,1239,2
|
|
20240402,093100,64962204,1237,1241,1241,1237,250
|
|
20240402,093000,64652310,1241,1241,1241,1241,0
|
|
20240402,092900,64652310,1241,1241,1241,1241,0
|
|
20240402,092800,64652310,1241,1239,1241,1239,789
|
|
20240402,092700,63674106,1236,1236,1236,1236,0
|
|
20240402,092600,63674106,1236,1236,1236,1236,0
|
|
20240402,092500,63674106,1236,1236,1236,1236,0
|
|
20240402,092400,63674106,1236,1243,1243,1236,643
|
|
20240402,092300,62877657,1243,1243,1243,1243,227
|
|
20240402,092200,62595496,1235,1240,1240,1235,862
|
|
20240402,092100,61529131,1251,1240,1251,1240,12
|
|
20240402,092000,61514196,1240,1251,1251,1240,5690
|
|
20240402,091900,54404497,1252,1258,1258,1252,6473
|
|
20240402,091800,46291840,1258,1258,1258,1258,52
|
|
20240402,091700,46226424,1258,1259,1259,1258,145
|
|
20240402,091600,46044003,1253,1253,1253,1253,302
|
|
20240402,091500,45665597,1253,1253,1253,1253,9
|
|
20240402,091400,45654320,1253,1260,1260,1253,2416
|
|
20240402,091300,42626729,1260,1260,1260,1260,157
|
|
20240402,091200,42428909,1260,1262,1262,1260,645
|
|
20240402,091100,41615005,1260,1262,1262,1260,138
|
|
20240402,091000,41440861,1260,1260,1262,1260,1396
|
|
20240402,090900,39681607,1263,1263,1263,1263,500
|
|
20240402,090800,39050107,1263,1263,1263,1253,1070
|
|
20240402,090700,37700067,1252,1252,1252,1252,47
|
|
20240402,090600,37641223,1252,1253,1253,1252,307
|
|
20240402,090500,37256809,1253,1253,1268,1251,2325
|
|
20240402,090400,34342432,1250,1260,1267,1250,3833
|
|
20240402,090300,29508806,1260,1269,1272,1260,5316
|
|
20240402,090200,22778304,1264,1272,1272,1264,5478
|
|
20240402,090100,15821839,1273,1274,1292,1273,4982
|
|
20240402,090000,9453171,1274,1294,1294,1274,6317
|