623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192000,497670773,1715,1715,1715,1715,5686
|
|
20240403,191900,497670773,1715,1715,1715,1715,0
|
|
20240403,191800,497670773,1715,1715,1715,1715,0
|
|
20240403,191700,497670773,1715,1715,1715,1715,0
|
|
20240403,191600,497670773,1715,1715,1715,1715,0
|
|
20240403,191500,497670773,1715,1715,1715,1715,0
|
|
20240403,191400,497670773,1715,1715,1715,1715,0
|
|
20240403,191300,497670773,1715,1715,1715,1715,0
|
|
20240403,191200,497670773,1715,1715,1715,1715,0
|
|
20240403,191100,497670773,1715,1715,1715,1715,0
|
|
20240403,191000,497670773,1715,1715,1715,1715,0
|
|
20240403,190900,497670773,1715,1715,1715,1715,0
|
|
20240403,190800,497670773,1715,1715,1715,1715,0
|
|
20240403,190700,497670773,1715,1715,1715,1715,0
|
|
20240403,190600,497670773,1715,1715,1715,1715,0
|
|
20240403,190500,497670773,1715,1715,1715,1715,0
|
|
20240403,190400,497670773,1715,1715,1715,1715,0
|
|
20240403,190300,497670773,1715,1715,1715,1715,0
|
|
20240403,190200,497670773,1715,1715,1715,1715,0
|
|
20240403,190100,497670773,1715,1715,1715,1715,0
|
|
20240403,190000,497670773,1715,1715,1715,1715,0
|
|
20240403,185900,497670773,1715,1715,1715,1715,0
|
|
20240403,185800,497670773,1715,1715,1715,1715,0
|
|
20240403,185700,497670773,1715,1715,1715,1715,0
|
|
20240403,185600,497670773,1715,1715,1715,1715,0
|
|
20240403,185500,497670773,1715,1715,1715,1715,0
|
|
20240403,185400,497670773,1715,1715,1715,1715,0
|
|
20240403,185300,497670773,1715,1715,1715,1715,0
|
|
20240403,185200,497670773,1715,1715,1715,1715,0
|
|
20240403,185100,497670773,1715,1715,1715,1715,0
|
|
20240403,185000,497670773,1715,1715,1715,1715,5686
|
|
20240403,184900,497670773,1715,1715,1715,1715,0
|
|
20240403,184800,497670773,1715,1715,1715,1715,0
|
|
20240403,184700,497670773,1715,1715,1715,1715,0
|
|
20240403,184600,497670773,1715,1715,1715,1715,0
|
|
20240403,184500,497670773,1715,1715,1715,1715,0
|
|
20240403,184400,497670773,1715,1715,1715,1715,0
|
|
20240403,184300,497670773,1715,1715,1715,1715,0
|
|
20240403,184200,497670773,1715,1715,1715,1715,0
|
|
20240403,184100,497670773,1715,1715,1715,1715,0
|
|
20240403,184000,497670773,1715,1715,1715,1715,0
|
|
20240403,183900,497670773,1715,1715,1715,1715,0
|
|
20240403,183800,497670773,1715,1715,1715,1715,0
|
|
20240403,183700,497670773,1715,1715,1715,1715,0
|
|
20240403,183600,497670773,1715,1715,1715,1715,0
|
|
20240403,183500,497670773,1715,1715,1715,1715,0
|
|
20240403,183400,497670773,1715,1715,1715,1715,0
|
|
20240403,183300,497670773,1715,1715,1715,1715,0
|
|
20240403,183200,497670773,1715,1715,1715,1715,0
|
|
20240403,183100,497670773,1715,1715,1715,1715,0
|
|
20240403,183000,497670773,1715,1715,1715,1715,0
|
|
20240403,182900,497670773,1715,1715,1715,1715,0
|
|
20240403,182800,497670773,1715,1715,1715,1715,0
|
|
20240403,182700,497670773,1715,1715,1715,1715,0
|
|
20240403,182600,497670773,1715,1715,1715,1715,0
|
|
20240403,182500,497670773,1715,1715,1715,1715,0
|
|
20240403,182400,497670773,1715,1715,1715,1715,0
|
|
20240403,182300,497670773,1715,1715,1715,1715,0
|
|
20240403,182200,497670773,1715,1715,1715,1715,0
|
|
20240403,182100,497670773,1715,1715,1715,1715,0
|
|
20240403,182000,497670773,1715,1715,1715,1715,5686
|
|
20240403,181900,497670773,1715,1715,1715,1715,0
|
|
20240403,181800,497670773,1715,1715,1715,1715,0
|
|
20240403,181700,497670773,1715,1715,1715,1715,0
|
|
20240403,181600,497670773,1715,1715,1715,1715,0
|
|
20240403,181500,497670773,1715,1715,1715,1715,0
|
|
20240403,181400,497670773,1715,1715,1715,1715,0
|
|
20240403,181300,497670773,1715,1715,1715,1715,0
|
|
20240403,181200,497670773,1715,1715,1715,1715,0
|
|
20240403,181100,497670773,1715,1715,1715,1715,0
|
|
20240403,181000,497670773,1715,1715,1715,1715,0
|
|
20240403,180900,497670773,1715,1715,1715,1715,0
|
|
20240403,180800,497670773,1715,1715,1715,1715,0
|
|
20240403,180700,497670773,1715,1715,1715,1715,0
|
|
20240403,180600,497670773,1715,1715,1715,1715,0
|
|
20240403,180500,497670773,1715,1715,1715,1715,0
|
|
20240403,180400,497670773,1715,1715,1715,1715,0
|
|
20240403,180300,497670773,1715,1715,1715,1715,0
|
|
20240403,180200,497670773,1715,1715,1715,1715,0
|
|
20240403,180100,497670773,1715,1715,1715,1715,0
|
|
20240403,180000,497670773,1715,1715,1715,1715,0
|
|
20240403,175900,497670773,1715,1715,1715,1715,0
|
|
20240403,175800,497670773,1715,1715,1715,1715,0
|
|
20240403,175700,497670773,1715,1715,1715,1715,0
|
|
20240403,175600,497670773,1715,1715,1715,1715,0
|
|
20240403,175500,497670773,1715,1715,1715,1715,0
|
|
20240403,175400,497670773,1715,1715,1715,1715,0
|
|
20240403,175300,497670773,1715,1715,1715,1715,0
|
|
20240403,175200,497670773,1715,1715,1715,1715,0
|
|
20240403,175100,497670773,1715,1715,1715,1715,0
|
|
20240403,175000,497670773,1715,1715,1715,1715,5686
|
|
20240403,174900,497670773,1715,1715,1715,1715,0
|
|
20240403,174800,497670773,1715,1715,1715,1715,0
|
|
20240403,174700,497670773,1715,1715,1715,1715,0
|
|
20240403,174600,497670773,1715,1715,1715,1715,0
|
|
20240403,174500,497670773,1715,1715,1715,1715,0
|
|
20240403,174400,497670773,1715,1715,1715,1715,0
|
|
20240403,174300,497670773,1715,1715,1715,1715,0
|
|
20240403,174200,497670773,1715,1715,1715,1715,0
|
|
20240403,174100,497670773,1715,1715,1715,1715,0
|
|
20240403,174000,497670773,1715,1715,1715,1715,0
|
|
20240403,173900,497670773,1715,1715,1715,1715,0
|
|
20240403,173800,497670773,1715,1715,1715,1715,0
|
|
20240403,173700,497670773,1715,1715,1715,1715,0
|
|
20240403,173600,497670773,1715,1715,1715,1715,0
|
|
20240403,173500,497670773,1715,1715,1715,1715,0
|
|
20240403,173400,497670773,1715,1715,1715,1715,0
|
|
20240403,173300,497670773,1715,1715,1715,1715,0
|
|
20240403,173200,497670773,1715,1715,1715,1715,0
|
|
20240403,173100,497670773,1715,1715,1715,1715,0
|
|
20240403,173000,497670773,1715,1715,1715,1715,0
|
|
20240403,172900,497670773,1715,1715,1715,1715,0
|
|
20240403,172800,497670773,1715,1715,1715,1715,0
|
|
20240403,172700,497670773,1715,1715,1715,1715,0
|
|
20240403,172600,497670773,1715,1715,1715,1715,0
|
|
20240403,172500,497670773,1715,1715,1715,1715,0
|
|
20240403,172400,497670773,1715,1715,1715,1715,0
|
|
20240403,172300,497670773,1715,1715,1715,1715,0
|
|
20240403,172200,497670773,1715,1715,1715,1715,0
|
|
20240403,172100,497670773,1715,1715,1715,1715,0
|
|
20240403,172000,497670773,1715,1715,1715,1715,5686
|
|
20240403,171900,497670773,1715,1715,1715,1715,0
|
|
20240403,171800,497670773,1715,1715,1715,1715,0
|
|
20240403,171700,497670773,1715,1715,1715,1715,0
|
|
20240403,171600,497670773,1715,1715,1715,1715,0
|
|
20240403,171500,497670773,1715,1715,1715,1715,0
|
|
20240403,171400,497670773,1715,1715,1715,1715,0
|
|
20240403,171300,497670773,1715,1715,1715,1715,0
|
|
20240403,171200,497670773,1715,1715,1715,1715,0
|
|
20240403,171100,497670773,1715,1715,1715,1715,0
|
|
20240403,171000,497670773,1715,1715,1715,1715,0
|
|
20240403,170900,497670773,1715,1715,1715,1715,0
|
|
20240403,170800,497670773,1715,1715,1715,1715,0
|
|
20240403,170700,497670773,1715,1715,1715,1715,0
|
|
20240403,170600,497670773,1715,1715,1715,1715,0
|
|
20240403,170500,497670773,1715,1715,1715,1715,0
|
|
20240403,170400,497670773,1715,1715,1715,1715,0
|
|
20240403,170300,497670773,1715,1715,1715,1715,0
|
|
20240403,170200,497670773,1715,1715,1715,1715,0
|
|
20240403,170100,497670773,1715,1715,1715,1715,0
|
|
20240403,170000,497670773,1715,1715,1715,1715,0
|
|
20240403,165900,497670773,1715,1715,1715,1715,0
|
|
20240403,165800,497670773,1715,1715,1715,1715,0
|
|
20240403,165700,497670773,1715,1715,1715,1715,0
|
|
20240403,165600,497670773,1715,1715,1715,1715,0
|
|
20240403,165500,497670773,1715,1715,1715,1715,0
|
|
20240403,165400,497670773,1715,1715,1715,1715,0
|
|
20240403,165300,497670773,1715,1715,1715,1715,0
|
|
20240403,165200,497670773,1715,1715,1715,1715,0
|
|
20240403,165100,497670773,1715,1715,1715,1715,0
|
|
20240403,165000,497670773,1715,1715,1715,1715,5686
|
|
20240403,164900,497670773,1715,1715,1715,1715,0
|
|
20240403,164800,497670773,1715,1715,1715,1715,0
|
|
20240403,164700,497670773,1715,1715,1715,1715,0
|
|
20240403,164600,497670773,1715,1715,1715,1715,0
|
|
20240403,164500,497670773,1715,1715,1715,1715,0
|
|
20240403,164400,497670773,1715,1715,1715,1715,0
|
|
20240403,164300,497670773,1715,1715,1715,1715,0
|
|
20240403,164200,497670773,1715,1715,1715,1715,0
|
|
20240403,164100,497670773,1715,1715,1715,1715,0
|
|
20240403,164000,497670773,1715,1715,1715,1715,0
|
|
20240403,163900,497670773,1715,1715,1715,1715,0
|
|
20240403,163800,497670773,1715,1715,1715,1715,0
|
|
20240403,163700,497670773,1715,1715,1715,1715,0
|
|
20240403,163600,497670773,1715,1715,1715,1715,0
|
|
20240403,163500,497670773,1715,1715,1715,1715,0
|
|
20240403,163400,497670773,1715,1715,1715,1715,0
|
|
20240403,163300,497670773,1715,1715,1715,1715,0
|
|
20240403,163200,497670773,1715,1715,1715,1715,0
|
|
20240403,163100,497670773,1715,1715,1715,1715,0
|
|
20240403,163000,497670773,1715,1715,1715,1715,0
|
|
20240403,162900,497670773,1715,1715,1715,1715,0
|
|
20240403,162800,497670773,1715,1715,1715,1715,0
|
|
20240403,162700,497670773,1715,1715,1715,1715,0
|
|
20240403,162600,497670773,1715,1715,1715,1715,0
|
|
20240403,162500,497670773,1715,1715,1715,1715,0
|
|
20240403,162400,497670773,1715,1715,1715,1715,0
|
|
20240403,162300,497670773,1715,1715,1715,1715,0
|
|
20240403,162200,497670773,1715,1715,1715,1715,0
|
|
20240403,162100,497670773,1715,1715,1715,1715,0
|
|
20240403,162000,497670773,1715,1715,1715,1715,5686
|
|
20240403,161900,497670773,1715,1715,1715,1715,0
|
|
20240403,161800,497670773,1715,1715,1715,1715,0
|
|
20240403,161700,497670773,1715,1715,1715,1715,0
|
|
20240403,161600,497670773,1715,1715,1715,1715,0
|
|
20240403,161500,497670773,1715,1715,1715,1715,0
|
|
20240403,161400,497670773,1715,1715,1715,1715,0
|
|
20240403,161300,497670773,1715,1715,1715,1715,0
|
|
20240403,161200,497670773,1715,1715,1715,1715,0
|
|
20240403,161100,497670773,1715,1715,1715,1715,0
|
|
20240403,161000,497670773,1715,1715,1715,1715,0
|
|
20240403,160900,497670773,1715,1715,1715,1715,0
|
|
20240403,160800,497670773,1715,1715,1715,1715,0
|
|
20240403,160700,497670773,1715,1715,1715,1715,0
|
|
20240403,160600,497670773,1715,1715,1715,1715,0
|
|
20240403,160500,497670773,1715,1715,1715,1715,0
|
|
20240403,160400,497670773,1715,1715,1715,1715,0
|
|
20240403,160300,497670773,1715,1715,1715,1715,0
|
|
20240403,160200,497670773,1715,1715,1715,1715,0
|
|
20240403,160100,497670773,1715,1715,1715,1715,0
|
|
20240403,160000,497670773,1715,1715,1715,1715,0
|
|
20240403,155900,497670773,1715,1715,1715,1715,0
|
|
20240403,155800,497670773,1715,1715,1715,1715,0
|
|
20240403,155700,497670773,1715,1715,1715,1715,0
|
|
20240403,155600,497670773,1715,1715,1715,1715,0
|
|
20240403,155500,497670773,1715,1715,1715,1715,0
|
|
20240403,155400,497670773,1715,1715,1715,1715,0
|
|
20240403,155300,497670773,1715,1715,1715,1715,0
|
|
20240403,155200,497670773,1715,1715,1715,1715,0
|
|
20240403,155100,497670773,1715,1715,1715,1715,0
|
|
20240403,155000,497670773,1715,1715,1715,1715,5686
|
|
20240403,154900,497670773,1715,1715,1715,1715,0
|
|
20240403,154800,497670773,1715,1715,1715,1715,0
|
|
20240403,154700,497670773,1715,1715,1715,1715,0
|
|
20240403,154600,497670773,1715,1715,1715,1715,0
|
|
20240403,154500,497670773,1715,1715,1715,1715,0
|
|
20240403,154400,497670773,1715,1715,1715,1715,0
|
|
20240403,154300,497670773,1715,1715,1715,1715,0
|
|
20240403,154200,497670773,1715,1715,1715,1715,0
|
|
20240403,154100,497670773,1715,1715,1715,1715,0
|
|
20240403,154000,497670773,1715,1715,1715,1715,0
|
|
20240403,153900,497670773,1715,1715,1715,1715,0
|
|
20240403,153800,497670773,1715,1715,1715,1715,0
|
|
20240403,153700,497670773,1715,1715,1715,1715,0
|
|
20240403,153600,497670773,1715,1715,1715,1715,0
|
|
20240403,153500,497670773,1715,1715,1715,1715,0
|
|
20240403,153400,497670773,1715,1715,1715,1715,0
|
|
20240403,153300,497670773,1715,1715,1715,1715,0
|
|
20240403,153200,497670773,1715,1715,1715,1715,0
|
|
20240403,153100,497670773,1715,1715,1715,1715,0
|
|
20240403,153000,497670773,1715,1715,1715,1715,5686
|
|
20240403,152900,487919283,1717,1717,1717,1717,0
|
|
20240403,152800,487919283,1717,1717,1717,1717,0
|
|
20240403,152700,487919283,1717,1717,1717,1717,0
|
|
20240403,152600,487919283,1717,1717,1717,1717,0
|
|
20240403,152500,487919283,1717,1717,1717,1717,0
|
|
20240403,152400,487919283,1717,1717,1717,1717,0
|
|
20240403,152300,487919283,1717,1717,1717,1717,0
|
|
20240403,152200,487919283,1717,1717,1717,1717,0
|
|
20240403,152100,487919283,1717,1717,1717,1717,0
|
|
20240403,152000,487919283,1717,1717,1717,1717,0
|
|
20240403,151900,487919283,1717,1715,1717,1715,5136
|
|
20240403,151800,479109030,1716,1715,1716,1715,1622
|
|
20240403,151700,476327193,1716,1716,1716,1716,1370
|
|
20240403,151600,473976273,1717,1716,1717,1716,324
|
|
20240403,151500,473420279,1716,1716,1716,1716,100
|
|
20240403,151400,473248679,1716,1715,1716,1715,2207
|
|
20240403,151300,469463474,1716,1716,1716,1716,510
|
|
20240403,151200,468588314,1716,1716,1716,1716,112
|
|
20240403,151100,468396122,1715,1715,1715,1715,0
|
|
20240403,151000,468396122,1715,1715,1715,1715,303
|
|
20240403,150900,467876477,1715,1714,1715,1714,25
|
|
20240403,150800,467833617,1713,1714,1714,1713,60
|
|
20240403,150700,467730817,1714,1715,1715,1714,11
|
|
20240403,150600,467711962,1712,1712,1712,1712,1156
|
|
20240403,150500,465732890,1713,1713,1713,1713,2750
|
|
20240403,150400,461022140,1717,1713,1717,1713,146
|
|
20240403,150300,460771933,1713,1714,1714,1713,600
|
|
20240403,150200,459744113,1713,1714,1714,1713,799
|
|
20240403,150100,458375019,1714,1718,1718,1714,5263
|
|
20240403,150000,449352947,1718,1718,1718,1718,31
|
|
20240403,145900,449299689,1719,1719,1719,1719,1
|
|
20240403,145800,449297970,1719,1719,1719,1719,21
|
|
20240403,145700,449261871,1720,1720,1720,1720,0
|
|
20240403,145600,449261871,1720,1720,1720,1720,0
|
|
20240403,145500,449261871,1720,1715,1720,1714,256
|
|
20240403,145400,448822746,1713,1713,1713,1713,1
|
|
20240403,145300,448821033,1715,1715,1715,1714,5033
|
|
20240403,145200,440192969,1716,1716,1716,1716,60
|
|
20240403,145100,440090009,1715,1717,1717,1715,1300
|
|
20240403,145000,437859279,1718,1718,1718,1718,1
|
|
20240403,144900,437857561,1718,1718,1718,1718,0
|
|
20240403,144800,437857561,1718,1718,1718,1718,10
|
|
20240403,144700,437840381,1718,1718,1718,1718,0
|
|
20240403,144600,437840381,1718,1718,1718,1718,0
|
|
20240403,144500,437840381,1718,1720,1720,1718,344
|
|
20240403,144400,437249371,1720,1721,1721,1720,102
|
|
20240403,144300,437073929,1720,1720,1720,1720,0
|
|
20240403,144200,437073929,1720,1720,1720,1720,6
|
|
20240403,144100,437063609,1721,1721,1721,1721,0
|
|
20240403,144000,437063609,1721,1721,1721,1721,0
|
|
20240403,143900,437063609,1721,1721,1721,1721,0
|
|
20240403,143800,437063609,1721,1721,1721,1721,2
|
|
20240403,143700,437060167,1721,1721,1721,1721,1617
|
|
20240403,143600,434277310,1721,1721,1721,1721,1304
|
|
20240403,143500,432033126,1721,1720,1721,1720,516
|
|
20240403,143400,431145095,1721,1721,1721,1721,0
|
|
20240403,143300,431145095,1721,1722,1722,1721,24
|
|
20240403,143200,431103768,1722,1722,1722,1722,0
|
|
20240403,143100,431103768,1722,1722,1722,1722,5
|
|
20240403,143000,431095158,1715,1715,1715,1715,40
|
|
20240403,142900,431026558,1722,1717,1722,1715,951
|
|
20240403,142800,429391956,1723,1723,1723,1723,1003
|
|
20240403,142700,427663787,1723,1723,1723,1723,98
|
|
20240403,142600,427494933,1724,1724,1724,1724,0
|
|
20240403,142500,427494933,1724,1724,1724,1724,0
|
|
20240403,142400,427494933,1724,1724,1724,1724,1
|
|
20240403,142300,427493209,1716,1716,1716,1716,0
|
|
20240403,142200,427493209,1716,1716,1716,1716,0
|
|
20240403,142100,427493209,1716,1716,1716,1716,0
|
|
20240403,142000,427493209,1716,1718,1725,1716,405
|
|
20240403,141900,426796529,1717,1716,1717,1716,131
|
|
20240403,141800,426571699,1714,1714,1714,1714,0
|
|
20240403,141700,426571699,1714,1715,1715,1714,104
|
|
20240403,141600,426393368,1714,1714,1714,1714,1
|
|
20240403,141500,426391654,1715,1718,1718,1715,4458
|
|
20240403,141400,418741962,1719,1721,1721,1719,1369
|
|
20240403,141300,416388140,1720,1722,1722,1720,2432
|
|
20240403,141200,412203415,1723,1723,1723,1723,1000
|
|
20240403,141100,410480415,1724,1724,1724,1724,0
|
|
20240403,141000,410480415,1724,1724,1724,1724,504
|
|
20240403,140900,409611519,1722,1722,1722,1722,69
|
|
20240403,140800,409492701,1722,1722,1722,1722,0
|
|
20240403,140700,409492701,1722,1723,1723,1722,18
|
|
20240403,140600,409461688,1723,1723,1723,1723,183
|
|
20240403,140500,409146379,1723,1721,1723,1721,310
|
|
20240403,140400,408612270,1722,1723,1723,1722,602
|
|
20240403,140300,407575045,1723,1722,1723,1722,105
|
|
20240403,140200,407394226,1722,1722,1722,1722,911
|
|
20240403,140100,405825484,1723,1723,1723,1723,0
|
|
20240403,140000,405825484,1723,1723,1723,1723,120
|
|
20240403,135900,405618724,1723,1723,1723,1723,744
|
|
20240403,135800,404336812,1724,1724,1724,1724,500
|
|
20240403,135700,403474812,1724,1724,1724,1724,227
|
|
20240403,135600,403083464,1723,1725,1725,1723,1602
|
|
20240403,135500,400321607,1725,1725,1725,1725,0
|
|
20240403,135400,400321607,1725,1725,1726,1725,619
|
|
20240403,135300,399253826,1725,1727,1727,1725,302
|
|
20240403,135200,398732872,1725,1725,1725,1725,0
|
|
20240403,135100,398732872,1725,1725,1726,1725,467
|
|
20240403,135000,397927281,1725,1725,1725,1725,0
|
|
20240403,134900,397927281,1725,1725,1725,1725,0
|
|
20240403,134800,397927281,1725,1725,1725,1725,39
|
|
20240403,134700,397860006,1725,1725,1725,1725,0
|
|
20240403,134600,397860006,1725,1724,1725,1724,366
|
|
20240403,134500,397228672,1724,1724,1724,1724,210
|
|
20240403,134400,396866632,1725,1725,1725,1725,23
|
|
20240403,134300,396826957,1724,1724,1724,1724,10
|
|
20240403,134200,396809717,1725,1727,1727,1725,1478
|
|
20240403,134100,394259879,1728,1730,1730,1728,114
|
|
20240403,134000,394062883,1730,1730,1730,1730,0
|
|
20240403,133900,394062883,1730,1730,1730,1730,9
|
|
20240403,133800,394047313,1728,1728,1728,1728,0
|
|
20240403,133700,394047313,1728,1729,1729,1728,1384
|
|
20240403,133600,391655496,1729,1729,1729,1729,0
|
|
20240403,133500,391655496,1729,1729,1729,1729,13
|
|
20240403,133400,391633019,1729,1730,1730,1729,1017
|
|
20240403,133300,389874109,1730,1730,1730,1730,0
|
|
20240403,133200,389874109,1730,1730,1730,1730,0
|
|
20240403,133100,389874109,1730,1730,1730,1730,1
|
|
20240403,133000,389872379,1729,1730,1730,1729,67
|
|
20240403,132900,389756535,1729,1729,1729,1729,0
|
|
20240403,132800,389756535,1729,1729,1729,1729,145
|
|
20240403,132700,389505830,1729,1729,1729,1729,0
|
|
20240403,132600,389505830,1729,1729,1729,1729,61
|
|
20240403,132500,389400361,1731,1731,1731,1731,0
|
|
20240403,132400,389400361,1731,1731,1731,1731,0
|
|
20240403,132300,389400361,1731,1731,1731,1731,1
|
|
20240403,132200,389398630,1731,1728,1731,1728,603
|
|
20240403,132100,388355971,1728,1728,1728,1728,260
|
|
20240403,132000,387906691,1728,1728,1728,1728,2
|
|
20240403,131900,387903235,1728,1728,1728,1728,0
|
|
20240403,131800,387903235,1728,1728,1728,1728,10
|
|
20240403,131700,387885955,1728,1726,1728,1726,295
|
|
20240403,131600,387376571,1725,1725,1725,1725,0
|
|
20240403,131500,387376571,1725,1725,1725,1725,0
|
|
20240403,131400,387376571,1725,1725,1725,1725,22
|
|
20240403,131300,387338621,1725,1725,1725,1725,2
|
|
20240403,131200,387335171,1724,1725,1725,1724,37
|
|
20240403,131100,387271381,1724,1724,1724,1724,0
|
|
20240403,131000,387271381,1724,1725,1725,1724,750
|
|
20240403,130900,385978081,1724,1724,1724,1724,0
|
|
20240403,130800,385978081,1724,1724,1724,1724,0
|
|
20240403,130700,385978081,1724,1726,1726,1724,628
|
|
20240403,130600,384895353,1726,1725,1726,1725,110
|
|
20240403,130500,384705537,1725,1725,1725,1725,82
|
|
20240403,130400,384564087,1725,1725,1725,1725,82
|
|
20240403,130300,384422637,1725,1725,1725,1725,37
|
|
20240403,130200,384358812,1725,1725,1725,1725,210
|
|
20240403,130100,383996562,1725,1726,1726,1725,163
|
|
20240403,130000,383715376,1724,1724,1724,1724,0
|
|
20240403,125900,383715376,1724,1724,1724,1724,0
|
|
20240403,125800,383715376,1724,1726,1726,1724,161
|
|
20240403,125700,383437808,1726,1726,1726,1726,123
|
|
20240403,125600,383225510,1726,1726,1726,1726,0
|
|
20240403,125500,383225510,1726,1725,1726,1725,334
|
|
20240403,125400,382649326,1726,1726,1726,1726,10
|
|
20240403,125300,382632066,1726,1726,1726,1726,5
|
|
20240403,125200,382623436,1727,1727,1727,1727,27
|
|
20240403,125100,382576807,1727,1726,1727,1726,14
|
|
20240403,125000,382552641,1726,1726,1726,1726,101
|
|
20240403,124900,382378315,1725,1725,1725,1725,10
|
|
20240403,124800,382361065,1725,1725,1725,1725,1
|
|
20240403,124700,382359340,1720,1720,1720,1720,2
|
|
20240403,124600,382355900,1725,1725,1725,1725,11
|
|
20240403,124500,382336925,1719,1719,1719,1719,0
|
|
20240403,124400,382336925,1719,1719,1719,1719,0
|
|
20240403,124300,382336925,1719,1727,1727,1719,101
|
|
20240403,124200,382163298,1716,1716,1716,1716,0
|
|
20240403,124100,382163298,1716,1716,1716,1716,0
|
|
20240403,124000,382163298,1716,1716,1716,1716,0
|
|
20240403,123900,382163298,1716,1716,1716,1716,1
|
|
20240403,123800,382161582,1729,1715,1729,1715,203
|
|
20240403,123700,381811064,1727,1727,1727,1727,1
|
|
20240403,123600,381809337,1726,1726,1726,1726,772
|
|
20240403,123500,380476865,1726,1726,1726,1726,312
|
|
20240403,123400,379938353,1726,1717,1726,1717,2761
|
|
20240403,123300,375183197,1717,1717,1717,1717,1
|
|
20240403,123200,375181480,1713,1713,1713,1713,0
|
|
20240403,123100,375181480,1713,1713,1713,1713,0
|
|
20240403,123000,375181480,1713,1713,1713,1713,47
|
|
20240403,122900,375100969,1718,1718,1718,1718,1
|
|
20240403,122800,375099251,1713,1714,1714,1713,3
|
|
20240403,122700,375094110,1717,1717,1717,1717,177
|
|
20240403,122600,374790201,1718,1718,1718,1718,4
|
|
20240403,122500,374783329,1718,1718,1718,1718,0
|
|
20240403,122400,374783329,1718,1718,1718,1718,0
|
|
20240403,122300,374783329,1718,1718,1718,1718,2
|
|
20240403,122200,374779893,1717,1717,1717,1717,9
|
|
20240403,122100,374764440,1717,1718,1718,1717,49
|
|
20240403,122000,374680268,1718,1718,1718,1718,2
|
|
20240403,121900,374676832,1718,1713,1718,1713,1256
|
|
20240403,121800,372521944,1713,1717,1717,1712,6371
|
|
20240403,121700,361601355,1717,1717,1717,1717,204
|
|
20240403,121600,361251087,1718,1718,1718,1718,2
|
|
20240403,121500,361247651,1717,1717,1717,1717,341
|
|
20240403,121400,360662154,1717,1717,1717,1717,0
|
|
20240403,121300,360662154,1717,1718,1718,1717,210
|
|
20240403,121200,360301385,1717,1718,1718,1717,51
|
|
20240403,121100,360213778,1718,1718,1718,1718,761
|
|
20240403,121000,358906380,1718,1718,1718,1718,0
|
|
20240403,120900,358906380,1718,1719,1720,1718,120
|
|
20240403,120800,358700126,1719,1720,1720,1719,104
|
|
20240403,120700,358521340,1720,1719,1720,1719,503
|
|
20240403,120600,357656183,1719,1719,1719,1719,5
|
|
20240403,120500,357647588,1720,1720,1720,1719,20
|
|
20240403,120400,357613198,1719,1720,1720,1719,27
|
|
20240403,120300,357566768,1720,1719,1720,1719,27
|
|
20240403,120200,357520350,1719,1719,1719,1719,4
|
|
20240403,120100,357513474,1719,1719,1719,1719,4
|
|
20240403,120000,357506598,1719,1719,1719,1719,5
|
|
20240403,115900,357498003,1719,1719,1719,1719,10
|
|
20240403,115800,357480813,1719,1719,1719,1719,6
|
|
20240403,115700,357470499,1719,1719,1719,1719,39
|
|
20240403,115600,357403458,1720,1720,1720,1720,8
|
|
20240403,115500,357389698,1720,1721,1721,1719,2582
|
|
20240403,115400,352948318,1723,1721,1723,1721,79
|
|
20240403,115300,352812357,1721,1721,1721,1721,0
|
|
20240403,115200,352812357,1721,1721,1721,1721,260
|
|
20240403,115100,352364897,1723,1723,1723,1723,32
|
|
20240403,115000,352309761,1722,1721,1722,1721,110
|
|
20240403,114900,352120441,1722,1720,1722,1720,126
|
|
20240403,114800,351903541,1720,1720,1720,1720,3
|
|
20240403,114700,351898381,1721,1720,1721,1720,134
|
|
20240403,114600,351667899,1720,1720,1720,1720,4
|
|
20240403,114500,351661019,1720,1720,1720,1720,8
|
|
20240403,114400,351647259,1720,1720,1720,1720,4
|
|
20240403,114300,351640379,1721,1720,1721,1720,9
|
|
20240403,114200,351624898,1720,1720,1720,1720,8
|
|
20240403,114100,351611138,1723,1723,1723,1723,0
|
|
20240403,114000,351611138,1723,1723,1723,1723,1
|
|
20240403,113900,351609415,1724,1724,1724,1724,0
|
|
20240403,113800,351609415,1724,1724,1724,1724,5
|
|
20240403,113700,351600795,1721,1724,1724,1721,39
|
|
20240403,113600,351533649,1725,1725,1725,1725,0
|
|
20240403,113500,351533649,1725,1722,1725,1722,50
|
|
20240403,113400,351447464,1721,1721,1721,1721,19
|
|
20240403,113300,351414765,1721,1721,1721,1721,1
|
|
20240403,113200,351413044,1720,1720,1720,1720,5
|
|
20240403,113100,351404444,1721,1720,1721,1720,7
|
|
20240403,113000,351392403,1720,1720,1720,1720,98
|
|
20240403,112900,351223843,1720,1720,1720,1720,200
|
|
20240403,112800,350879843,1720,1720,1720,1720,10
|
|
20240403,112700,350862643,1720,1720,1720,1719,18
|
|
20240403,112600,350831690,1719,1719,1719,1719,733
|
|
20240403,112500,349571663,1719,1719,1719,1719,18
|
|
20240403,112400,349540721,1720,1720,1720,1720,2
|
|
20240403,112300,349537281,1720,1720,1720,1719,29
|
|
20240403,112200,349487409,1719,1719,1719,1719,2034
|
|
20240403,112100,345990963,1719,1719,1720,1719,355
|
|
20240403,112000,345380702,1720,1720,1720,1720,11
|
|
20240403,111900,345361782,1719,1720,1720,1719,29
|
|
20240403,111800,345311912,1720,1720,1720,1720,0
|
|
20240403,111700,345311912,1720,1720,1720,1720,872
|
|
20240403,111600,343812072,1720,1720,1720,1719,860
|
|
20240403,111500,342333721,1720,1720,1720,1720,11
|
|
20240403,111400,342314801,1720,1720,1720,1720,3000
|
|
20240403,111300,337154801,1721,1721,1721,1721,370
|
|
20240403,111200,336518031,1721,1721,1721,1721,6
|
|
20240403,111100,336507705,1722,1721,1722,1721,25
|
|
20240403,111000,336464670,1720,1719,1720,1719,50
|
|
20240403,110900,336378677,1719,1719,1719,1719,180
|
|
20240403,110800,336069257,1720,1721,1721,1720,132
|
|
20240403,110700,335842206,1721,1721,1721,1721,100
|
|
20240403,110600,335670106,1722,1722,1722,1722,0
|
|
20240403,110500,335670106,1722,1722,1722,1722,575
|
|
20240403,110400,334679956,1722,1722,1722,1722,0
|
|
20240403,110300,334679956,1722,1722,1722,1722,5
|
|
20240403,110200,334671346,1722,1722,1722,1722,1
|
|
20240403,110100,334669624,1719,1719,1719,1719,1
|
|
20240403,110000,334667905,1723,1723,1723,1723,3
|
|
20240403,105900,334662736,1719,1719,1719,1719,0
|
|
20240403,105800,334662736,1719,1719,1719,1719,2
|
|
20240403,105700,334659298,1729,1729,1729,1729,5
|
|
20240403,105600,334650653,1729,1729,1729,1729,593
|
|
20240403,105500,333625356,1729,1728,1729,1728,588
|
|
20240403,105400,332608713,1729,1725,1729,1725,228
|
|
20240403,105300,332214669,1717,1717,1717,1717,0
|
|
20240403,105200,332214669,1717,1717,1717,1717,0
|
|
20240403,105100,332214669,1717,1718,1718,1717,162
|
|
20240403,105000,331936466,1718,1717,1718,1717,22
|
|
20240403,104900,331898683,1716,1716,1716,1716,0
|
|
20240403,104800,331898683,1716,1716,1716,1716,445
|
|
20240403,104700,331135063,1716,1716,1716,1716,155
|
|
20240403,104600,330869083,1716,1712,1716,1712,50
|
|
20240403,104500,330783343,1712,1712,1712,1712,19837
|
|
20240403,104400,296822399,1712,1715,1715,1712,4600
|
|
20240403,104300,288942469,1715,1715,1715,1715,15
|
|
20240403,104200,288916744,1715,1715,1715,1715,0
|
|
20240403,104100,288916744,1715,1715,1715,1715,0
|
|
20240403,104000,288916744,1715,1715,1715,1715,0
|
|
20240403,103900,288916744,1715,1715,1715,1715,3
|
|
20240403,103800,288911599,1712,1727,1727,1712,9668
|
|
20240403,103700,272287185,1729,1729,1729,1729,0
|
|
20240403,103600,272287185,1729,1729,1729,1729,270
|
|
20240403,103500,271820355,1729,1729,1729,1728,150
|
|
20240403,103400,271561138,1728,1727,1728,1727,746
|
|
20240403,103300,270272162,1727,1727,1727,1727,188
|
|
20240403,103200,269947486,1726,1726,1726,1726,0
|
|
20240403,103100,269947486,1726,1726,1726,1726,17
|
|
20240403,103000,269918144,1725,1725,1725,1725,501
|
|
20240403,102900,269053919,1725,1726,1729,1725,3526
|
|
20240403,102800,262971077,1726,1729,1729,1726,1618
|
|
20240403,102700,260176907,1729,1729,1729,1729,0
|
|
20240403,102600,260176907,1729,1729,1729,1729,1
|
|
20240403,102500,260175178,1729,1729,1729,1729,1900
|
|
20240403,102400,256890078,1730,1730,1730,1730,0
|
|
20240403,102300,256890078,1730,1730,1730,1730,1166
|
|
20240403,102200,254872898,1731,1732,1732,1731,420
|
|
20240403,102100,254145873,1731,1731,1731,1731,30
|
|
20240403,102000,254093943,1731,1732,1732,1731,202
|
|
20240403,101900,253744279,1731,1732,1732,1731,115
|
|
20240403,101800,253545100,1732,1732,1732,1732,273
|
|
20240403,101700,253072264,1732,1732,1732,1732,1
|
|
20240403,101600,253070532,1732,1732,1732,1732,0
|
|
20240403,101500,253070532,1732,1732,1732,1732,50
|
|
20240403,101400,252983932,1732,1732,1732,1732,1
|
|
20240403,101300,252982200,1735,1735,1735,1735,3
|
|
20240403,101200,252976995,1735,1735,1735,1734,3106
|
|
20240403,101100,247590162,1734,1730,1734,1730,1902
|
|
20240403,101000,244293256,1729,1729,1729,1729,1099
|
|
20240403,100900,242393085,1729,1730,1730,1729,49
|
|
20240403,100800,242308342,1731,1731,1731,1731,0
|
|
20240403,100700,242308342,1731,1732,1732,1731,19
|
|
20240403,100600,242275443,1732,1732,1732,1732,150
|
|
20240403,100500,242015643,1732,1732,1732,1732,337
|
|
20240403,100400,241431959,1732,1732,1732,1732,13
|
|
20240403,100300,241409443,1732,1732,1732,1732,8
|
|
20240403,100200,241395587,1730,1730,1730,1730,620
|
|
20240403,100100,240322987,1730,1730,1730,1730,608
|
|
20240403,100000,239271147,1732,1732,1732,1732,500
|
|
20240403,095900,238405147,1732,1733,1733,1732,397
|
|
20240403,095800,237717529,1732,1731,1732,1730,249
|
|
20240403,095700,237286351,1731,1731,1731,1731,12
|
|
20240403,095600,237265579,1729,1730,1731,1729,2758
|
|
20240403,095500,232495826,1730,1729,1730,1728,184
|
|
20240403,095400,232177682,1728,1729,1729,1728,13
|
|
20240403,095300,232155216,1729,1730,1730,1726,381
|
|
20240403,095200,231496114,1730,1730,1730,1730,309
|
|
20240403,095100,230961544,1730,1728,1730,1726,361
|
|
20240403,095000,230337952,1728,1729,1729,1728,200
|
|
20240403,094900,229992228,1728,1727,1729,1727,1233
|
|
20240403,094800,227862674,1727,1728,1728,1727,828
|
|
20240403,094700,226431934,1728,1730,1730,1727,8010
|
|
20240403,094600,212595197,1730,1730,1730,1730,150
|
|
20240403,094500,212335697,1729,1731,1731,1728,5046
|
|
20240403,094400,203609728,1734,1731,1735,1731,214
|
|
20240403,094300,203238819,1734,1731,1734,1731,341
|
|
20240403,094200,202647684,1731,1736,1736,1731,811
|
|
20240403,094100,201240418,1736,1731,1736,1730,1475
|
|
20240403,094000,198687994,1731,1731,1731,1731,273
|
|
20240403,093900,198215431,1731,1739,1739,1731,970
|
|
20240403,093800,196531809,1740,1737,1740,1737,17944
|
|
20240403,093700,165312029,1737,1738,1740,1726,5169
|
|
20240403,093600,156331123,1738,1736,1738,1736,183
|
|
20240403,093500,156013305,1738,1732,1738,1732,267
|
|
20240403,093400,155550263,1732,1727,1732,1727,2051
|
|
20240403,093300,151998047,1726,1722,1726,1720,4341
|
|
20240403,093200,144517541,1720,1720,1720,1720,1098
|
|
20240403,093100,142628981,1719,1718,1719,1717,383
|
|
20240403,093000,141970740,1718,1717,1718,1717,268
|
|
20240403,092900,141510566,1717,1718,1718,1717,1571
|
|
20240403,092800,138812268,1718,1718,1718,1717,479
|
|
20240403,092700,137989501,1718,1719,1720,1718,5506
|
|
20240403,092600,128529171,1719,1718,1719,1718,1201
|
|
20240403,092500,126465851,1717,1718,1718,1717,168
|
|
20240403,092400,126177365,1718,1718,1718,1718,395
|
|
20240403,092300,125498755,1717,1715,1717,1715,374
|
|
20240403,092200,124856894,1716,1716,1716,1716,1101
|
|
20240403,092100,122967578,1715,1715,1715,1715,37
|
|
20240403,092000,122904123,1711,1711,1711,1711,10
|
|
20240403,091900,122887013,1711,1711,1711,1711,40
|
|
20240403,091800,122818573,1710,1712,1712,1710,7979
|
|
20240403,091700,109171119,1716,1711,1716,1711,2720
|
|
20240403,091600,104516574,1711,1711,1711,1711,20
|
|
20240403,091500,104482354,1711,1710,1711,1710,3530
|
|
20240403,091400,98445554,1710,1710,1710,1710,1021
|
|
20240403,091300,96699644,1711,1720,1720,1710,3280
|
|
20240403,091200,91080505,1715,1716,1716,1714,4678
|
|
20240403,091100,83058775,1723,1722,1723,1722,51
|
|
20240403,091000,82970921,1724,1715,1724,1714,5906
|
|
20240403,090900,72817859,1714,1714,1714,1714,236
|
|
20240403,090800,72413355,1724,1724,1724,1724,223
|
|
20240403,090700,72028903,1714,1709,1724,1708,3904
|
|
20240403,090600,65354124,1708,1708,1708,1708,0
|
|
20240403,090500,65354124,1708,1708,1708,1708,15
|
|
20240403,090400,65328504,1707,1707,1707,1707,3793
|
|
20240403,090300,58853853,1707,1708,1708,1707,21416
|
|
20240403,090200,22296591,1706,1706,1706,1706,1144
|
|
20240403,090100,20344927,1717,1718,1718,1706,3476
|
|
20240403,090000,14405809,1718,1710,1718,1710,7836
|