587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184400,790759369,1462,1462,1462,1462,11636
|
|
20240401,184300,790759369,1462,1462,1462,1462,0
|
|
20240401,184200,790759369,1462,1462,1462,1462,0
|
|
20240401,184100,790759369,1462,1462,1462,1462,0
|
|
20240401,184000,790759369,1462,1462,1462,1462,0
|
|
20240401,183900,790759369,1462,1462,1462,1462,0
|
|
20240401,183800,790759369,1462,1462,1462,1462,0
|
|
20240401,183700,790759369,1462,1462,1462,1462,0
|
|
20240401,183600,790759369,1462,1462,1462,1462,0
|
|
20240401,183500,790759369,1462,1462,1462,1462,0
|
|
20240401,183400,790759369,1462,1462,1462,1462,0
|
|
20240401,183300,790759369,1462,1462,1462,1462,0
|
|
20240401,183200,790759369,1462,1462,1462,1462,0
|
|
20240401,183100,790759369,1462,1462,1462,1462,0
|
|
20240401,183000,790759369,1462,1462,1462,1462,0
|
|
20240401,182900,790759369,1462,1462,1462,1462,0
|
|
20240401,182800,790759369,1462,1462,1462,1462,0
|
|
20240401,182700,790759369,1462,1462,1462,1462,0
|
|
20240401,182600,790759369,1462,1462,1462,1462,0
|
|
20240401,182500,790759369,1462,1462,1462,1462,0
|
|
20240401,182400,790759369,1462,1462,1462,1462,0
|
|
20240401,182300,790759369,1462,1462,1462,1462,0
|
|
20240401,182200,790759369,1462,1462,1462,1462,0
|
|
20240401,182100,790759369,1462,1462,1462,1462,0
|
|
20240401,182000,790759369,1462,1462,1462,1462,0
|
|
20240401,181900,790759369,1462,1462,1462,1462,0
|
|
20240401,181800,790759369,1462,1462,1462,1462,0
|
|
20240401,181700,790759369,1462,1462,1462,1462,0
|
|
20240401,181600,790759369,1462,1462,1462,1462,0
|
|
20240401,181500,790759369,1462,1462,1462,1462,0
|
|
20240401,181400,790759369,1462,1462,1462,1462,11636
|
|
20240401,181300,790759369,1462,1462,1462,1462,0
|
|
20240401,181200,790759369,1462,1462,1462,1462,0
|
|
20240401,181100,790759369,1462,1462,1462,1462,0
|
|
20240401,181000,790759369,1462,1462,1462,1462,0
|
|
20240401,180900,790759369,1462,1462,1462,1462,0
|
|
20240401,180800,790759369,1462,1462,1462,1462,0
|
|
20240401,180700,790759369,1462,1462,1462,1462,0
|
|
20240401,180600,790759369,1462,1462,1462,1462,0
|
|
20240401,180500,790759369,1462,1462,1462,1462,0
|
|
20240401,180400,790759369,1462,1462,1462,1462,0
|
|
20240401,180300,790759369,1462,1462,1462,1462,0
|
|
20240401,180200,790759369,1462,1462,1462,1462,0
|
|
20240401,180100,790759369,1462,1462,1462,1462,0
|
|
20240401,180000,790759369,1462,1462,1462,1462,0
|
|
20240401,175900,790759369,1462,1462,1462,1462,0
|
|
20240401,175800,790759369,1462,1462,1462,1462,0
|
|
20240401,175700,790759369,1462,1462,1462,1462,0
|
|
20240401,175600,790759369,1462,1462,1462,1462,0
|
|
20240401,175500,790759369,1462,1462,1462,1462,0
|
|
20240401,175400,790759369,1462,1462,1462,1462,0
|
|
20240401,175300,790759369,1462,1462,1462,1462,0
|
|
20240401,175200,790759369,1462,1462,1462,1462,0
|
|
20240401,175100,790759369,1462,1462,1462,1462,0
|
|
20240401,175000,790759369,1462,1462,1462,1462,0
|
|
20240401,174900,790759369,1462,1462,1462,1462,0
|
|
20240401,174800,790759369,1462,1462,1462,1462,0
|
|
20240401,174700,790759369,1462,1462,1462,1462,0
|
|
20240401,174600,790759369,1462,1462,1462,1462,0
|
|
20240401,174500,790759369,1462,1462,1462,1462,0
|
|
20240401,174400,790759369,1462,1462,1462,1462,11636
|
|
20240401,174300,790759369,1462,1462,1462,1462,0
|
|
20240401,174200,790759369,1462,1462,1462,1462,0
|
|
20240401,174100,790759369,1462,1462,1462,1462,0
|
|
20240401,174000,790759369,1462,1462,1462,1462,0
|
|
20240401,173900,790759369,1462,1462,1462,1462,0
|
|
20240401,173800,790759369,1462,1462,1462,1462,0
|
|
20240401,173700,790759369,1462,1462,1462,1462,0
|
|
20240401,173600,790759369,1462,1462,1462,1462,0
|
|
20240401,173500,790759369,1462,1462,1462,1462,0
|
|
20240401,173400,790759369,1462,1462,1462,1462,0
|
|
20240401,173300,790759369,1462,1462,1462,1462,0
|
|
20240401,173200,790759369,1462,1462,1462,1462,0
|
|
20240401,173100,790759369,1462,1462,1462,1462,0
|
|
20240401,173000,790759369,1462,1462,1462,1462,0
|
|
20240401,172900,790759369,1462,1462,1462,1462,0
|
|
20240401,172800,790759369,1462,1462,1462,1462,0
|
|
20240401,172700,790759369,1462,1462,1462,1462,0
|
|
20240401,172600,790759369,1462,1462,1462,1462,0
|
|
20240401,172500,790759369,1462,1462,1462,1462,0
|
|
20240401,172400,790759369,1462,1462,1462,1462,0
|
|
20240401,172300,790759369,1462,1462,1462,1462,0
|
|
20240401,172200,790759369,1462,1462,1462,1462,0
|
|
20240401,172100,790759369,1462,1462,1462,1462,0
|
|
20240401,172000,790759369,1462,1462,1462,1462,0
|
|
20240401,171900,790759369,1462,1462,1462,1462,0
|
|
20240401,171800,790759369,1462,1462,1462,1462,0
|
|
20240401,171700,790759369,1462,1462,1462,1462,0
|
|
20240401,171600,790759369,1462,1462,1462,1462,0
|
|
20240401,171500,790759369,1462,1462,1462,1462,0
|
|
20240401,171400,790759369,1462,1462,1462,1462,11636
|
|
20240401,171300,790759369,1462,1462,1462,1462,0
|
|
20240401,171200,790759369,1462,1462,1462,1462,0
|
|
20240401,171100,790759369,1462,1462,1462,1462,0
|
|
20240401,171000,790759369,1462,1462,1462,1462,0
|
|
20240401,170900,790759369,1462,1462,1462,1462,0
|
|
20240401,170800,790759369,1462,1462,1462,1462,0
|
|
20240401,170700,790759369,1462,1462,1462,1462,0
|
|
20240401,170600,790759369,1462,1462,1462,1462,0
|
|
20240401,170500,790759369,1462,1462,1462,1462,0
|
|
20240401,170400,790759369,1462,1462,1462,1462,0
|
|
20240401,170300,790759369,1462,1462,1462,1462,0
|
|
20240401,170200,790759369,1462,1462,1462,1462,0
|
|
20240401,170100,790759369,1462,1462,1462,1462,0
|
|
20240401,170000,790759369,1462,1462,1462,1462,0
|
|
20240401,165900,790759369,1462,1462,1462,1462,0
|
|
20240401,165800,790759369,1462,1462,1462,1462,0
|
|
20240401,165700,790759369,1462,1462,1462,1462,0
|
|
20240401,165600,790759369,1462,1462,1462,1462,0
|
|
20240401,165500,790759369,1462,1462,1462,1462,0
|
|
20240401,165400,790759369,1462,1462,1462,1462,0
|
|
20240401,165300,790759369,1462,1462,1462,1462,0
|
|
20240401,165200,790759369,1462,1462,1462,1462,0
|
|
20240401,165100,790759369,1462,1462,1462,1462,0
|
|
20240401,165000,790759369,1462,1462,1462,1462,0
|
|
20240401,164900,790759369,1462,1462,1462,1462,0
|
|
20240401,164800,790759369,1462,1462,1462,1462,0
|
|
20240401,164700,790759369,1462,1462,1462,1462,0
|
|
20240401,164600,790759369,1462,1462,1462,1462,0
|
|
20240401,164500,790759369,1462,1462,1462,1462,0
|
|
20240401,164400,790759369,1462,1462,1462,1462,11636
|
|
20240401,164300,790759369,1462,1462,1462,1462,0
|
|
20240401,164200,790759369,1462,1462,1462,1462,0
|
|
20240401,164100,790759369,1462,1462,1462,1462,0
|
|
20240401,164000,790759369,1462,1462,1462,1462,0
|
|
20240401,163900,790759369,1462,1462,1462,1462,0
|
|
20240401,163800,790759369,1462,1462,1462,1462,0
|
|
20240401,163700,790759369,1462,1462,1462,1462,0
|
|
20240401,163600,790759369,1462,1462,1462,1462,0
|
|
20240401,163500,790759369,1462,1462,1462,1462,0
|
|
20240401,163400,790759369,1462,1462,1462,1462,0
|
|
20240401,163300,790759369,1462,1462,1462,1462,0
|
|
20240401,163200,790759369,1462,1462,1462,1462,0
|
|
20240401,163100,790759369,1462,1462,1462,1462,0
|
|
20240401,163000,790759369,1462,1462,1462,1462,0
|
|
20240401,162900,790759369,1462,1462,1462,1462,0
|
|
20240401,162800,790759369,1462,1462,1462,1462,0
|
|
20240401,162700,790759369,1462,1462,1462,1462,0
|
|
20240401,162600,790759369,1462,1462,1462,1462,0
|
|
20240401,162500,790759369,1462,1462,1462,1462,0
|
|
20240401,162400,790759369,1462,1462,1462,1462,0
|
|
20240401,162300,790759369,1462,1462,1462,1462,0
|
|
20240401,162200,790759369,1462,1462,1462,1462,0
|
|
20240401,162100,790759369,1462,1462,1462,1462,0
|
|
20240401,162000,790759369,1462,1462,1462,1462,0
|
|
20240401,161900,790759369,1462,1462,1462,1462,0
|
|
20240401,161800,790759369,1462,1462,1462,1462,0
|
|
20240401,161700,790759369,1462,1462,1462,1462,0
|
|
20240401,161600,790759369,1462,1462,1462,1462,0
|
|
20240401,161500,790759369,1462,1462,1462,1462,0
|
|
20240401,161400,790759369,1462,1462,1462,1462,11636
|
|
20240401,161300,790759369,1462,1462,1462,1462,0
|
|
20240401,161200,790759369,1462,1462,1462,1462,0
|
|
20240401,161100,790759369,1462,1462,1462,1462,0
|
|
20240401,161000,790759369,1462,1462,1462,1462,0
|
|
20240401,160900,790759369,1462,1462,1462,1462,0
|
|
20240401,160800,790759369,1462,1462,1462,1462,0
|
|
20240401,160700,790759369,1462,1462,1462,1462,0
|
|
20240401,160600,790759369,1462,1462,1462,1462,0
|
|
20240401,160500,790759369,1462,1462,1462,1462,0
|
|
20240401,160400,790759369,1462,1462,1462,1462,0
|
|
20240401,160300,790759369,1462,1462,1462,1462,0
|
|
20240401,160200,790759369,1462,1462,1462,1462,0
|
|
20240401,160100,790759369,1462,1462,1462,1462,0
|
|
20240401,160000,790759369,1462,1462,1462,1462,0
|
|
20240401,155900,790759369,1462,1462,1462,1462,0
|
|
20240401,155800,790759369,1462,1462,1462,1462,0
|
|
20240401,155700,790759369,1462,1462,1462,1462,0
|
|
20240401,155600,790759369,1462,1462,1462,1462,0
|
|
20240401,155500,790759369,1462,1462,1462,1462,0
|
|
20240401,155400,790759369,1462,1462,1462,1462,0
|
|
20240401,155300,790759369,1462,1462,1462,1462,0
|
|
20240401,155200,790759369,1462,1462,1462,1462,0
|
|
20240401,155100,790759369,1462,1462,1462,1462,0
|
|
20240401,155000,790759369,1462,1462,1462,1462,0
|
|
20240401,154900,790759369,1462,1462,1462,1462,0
|
|
20240401,154800,790759369,1462,1462,1462,1462,0
|
|
20240401,154700,790759369,1462,1462,1462,1462,0
|
|
20240401,154600,790759369,1462,1462,1462,1462,0
|
|
20240401,154500,790759369,1462,1462,1462,1462,0
|
|
20240401,154400,790759369,1462,1462,1462,1462,11636
|
|
20240401,154300,790759369,1462,1462,1462,1462,0
|
|
20240401,154200,790759369,1462,1462,1462,1462,0
|
|
20240401,154100,790759369,1462,1462,1462,1462,0
|
|
20240401,154000,790759369,1462,1462,1462,1462,0
|
|
20240401,153900,790759369,1462,1462,1462,1462,0
|
|
20240401,153800,790759369,1462,1462,1462,1462,0
|
|
20240401,153700,790759369,1462,1462,1462,1462,0
|
|
20240401,153600,790759369,1462,1462,1462,1462,0
|
|
20240401,153500,790759369,1462,1462,1462,1462,0
|
|
20240401,153400,790759369,1462,1462,1462,1462,0
|
|
20240401,153300,790759369,1462,1462,1462,1462,0
|
|
20240401,153200,790759369,1462,1462,1462,1462,0
|
|
20240401,153100,790759369,1462,1462,1462,1462,0
|
|
20240401,153000,790759369,1462,1462,1462,1462,11636
|
|
20240401,152900,773747537,1460,1460,1460,1460,0
|
|
20240401,152800,773747537,1460,1460,1460,1460,0
|
|
20240401,152700,773747537,1460,1460,1460,1460,0
|
|
20240401,152600,773747537,1460,1460,1460,1460,0
|
|
20240401,152500,773747537,1460,1460,1460,1460,0
|
|
20240401,152400,773747537,1460,1460,1460,1460,0
|
|
20240401,152300,773747537,1460,1460,1460,1460,0
|
|
20240401,152200,773747537,1460,1460,1460,1460,0
|
|
20240401,152100,773747537,1460,1460,1460,1460,0
|
|
20240401,152000,773747537,1460,1460,1460,1460,0
|
|
20240401,151900,773747537,1460,1457,1460,1455,110
|
|
20240401,151800,773587432,1459,1459,1459,1455,136
|
|
20240401,151700,773389505,1455,1455,1456,1455,5996
|
|
20240401,151600,764664911,1460,1459,1460,1455,6559
|
|
20240401,151500,755121078,1460,1460,1460,1460,200
|
|
20240401,151400,754829078,1460,1460,1460,1460,1
|
|
20240401,151300,754827618,1459,1459,1459,1459,44
|
|
20240401,151200,754763422,1460,1460,1460,1460,311
|
|
20240401,151100,754309362,1459,1459,1459,1459,485
|
|
20240401,151000,753601747,1459,1459,1459,1459,50
|
|
20240401,150900,753528797,1459,1459,1460,1459,5220
|
|
20240401,150800,745910217,1459,1456,1459,1456,1005
|
|
20240401,150700,744446922,1459,1456,1459,1456,3
|
|
20240401,150600,744442551,1456,1456,1456,1455,6300
|
|
20240401,150500,735272740,1459,1459,1459,1459,1
|
|
20240401,150400,735271281,1455,1457,1460,1455,1067
|
|
20240401,150300,733717012,1456,1458,1458,1456,2636
|
|
20240401,150200,729875320,1460,1460,1460,1460,7
|
|
20240401,150100,729865100,1458,1458,1458,1458,0
|
|
20240401,150000,729865100,1458,1458,1458,1458,2009
|
|
20240401,145900,726935978,1458,1458,1458,1458,58
|
|
20240401,145800,726851414,1458,1459,1459,1458,1098
|
|
20240401,145700,725250432,1458,1458,1458,1458,10
|
|
20240401,145600,725235852,1459,1460,1460,1459,39
|
|
20240401,145500,725178948,1460,1460,1460,1460,0
|
|
20240401,145400,725178948,1460,1460,1460,1460,0
|
|
20240401,145300,725178948,1460,1460,1460,1460,36
|
|
20240401,145200,725126388,1461,1461,1461,1461,0
|
|
20240401,145100,725126388,1461,1461,1461,1461,42
|
|
20240401,145000,725065026,1462,1461,1462,1461,403
|
|
20240401,144900,724476242,1461,1461,1461,1461,0
|
|
20240401,144800,724476242,1461,1461,1461,1461,1
|
|
20240401,144700,724474781,1460,1460,1460,1460,113
|
|
20240401,144600,724309801,1460,1459,1460,1459,51
|
|
20240401,144500,724235391,1460,1459,1460,1459,891
|
|
20240401,144400,722935421,1459,1458,1459,1458,2363
|
|
20240401,144300,719488110,1459,1459,1459,1459,5
|
|
20240401,144200,719480815,1459,1459,1459,1459,200
|
|
20240401,144100,719189015,1459,1458,1459,1458,3446
|
|
20240401,144000,714164746,1458,1457,1458,1457,278
|
|
20240401,143900,713759699,1457,1457,1457,1457,0
|
|
20240401,143800,713759699,1457,1457,1457,1457,0
|
|
20240401,143700,713759699,1457,1456,1457,1456,24
|
|
20240401,143600,713724751,1456,1453,1456,1453,152
|
|
20240401,143500,713503687,1454,1454,1454,1454,0
|
|
20240401,143400,713503687,1454,1454,1454,1454,687
|
|
20240401,143300,712504789,1454,1454,1454,1454,4521
|
|
20240401,143200,705931255,1454,1456,1456,1454,21
|
|
20240401,143100,705900719,1452,1452,1452,1452,1323
|
|
20240401,143000,703979723,1454,1454,1454,1454,30
|
|
20240401,142900,703936103,1456,1456,1456,1456,60
|
|
20240401,142800,703848743,1457,1457,1457,1457,9
|
|
20240401,142700,703835630,1457,1457,1457,1457,0
|
|
20240401,142600,703835630,1457,1457,1457,1457,2
|
|
20240401,142500,703832716,1452,1457,1457,1452,1039
|
|
20240401,142400,702323053,1458,1458,1458,1458,6
|
|
20240401,142300,702314305,1459,1459,1459,1459,0
|
|
20240401,142200,702314305,1459,1458,1459,1458,1006
|
|
20240401,142100,700847551,1458,1458,1458,1458,0
|
|
20240401,142000,700847551,1458,1458,1458,1458,0
|
|
20240401,141900,700847551,1458,1455,1458,1455,58
|
|
20240401,141800,700763158,1458,1458,1458,1458,0
|
|
20240401,141700,700763158,1458,1458,1458,1458,1
|
|
20240401,141600,700761700,1455,1455,1455,1455,64
|
|
20240401,141500,700668580,1455,1455,1455,1455,0
|
|
20240401,141400,700668580,1455,1455,1455,1455,82
|
|
20240401,141300,700549270,1455,1455,1455,1455,0
|
|
20240401,141200,700549270,1455,1455,1455,1455,184
|
|
20240401,141100,700281550,1455,1455,1455,1455,35
|
|
20240401,141000,700230625,1455,1455,1455,1455,1
|
|
20240401,140900,700229170,1455,1452,1455,1452,79
|
|
20240401,140800,700114255,1452,1455,1455,1452,7
|
|
20240401,140700,700104088,1452,1452,1452,1452,332
|
|
20240401,140600,699622024,1452,1451,1452,1451,589
|
|
20240401,140500,698767384,1452,1452,1452,1452,1
|
|
20240401,140400,698765932,1450,1450,1450,1450,0
|
|
20240401,140300,698765932,1450,1450,1452,1450,421
|
|
20240401,140200,698155480,1450,1452,1452,1450,51
|
|
20240401,140100,698081528,1452,1450,1452,1450,8143
|
|
20240401,140000,686274134,1450,1450,1450,1450,10
|
|
20240401,135900,686259634,1452,1452,1452,1452,1
|
|
20240401,135800,686258182,1448,1451,1451,1448,8808
|
|
20240401,135700,673495927,1453,1453,1453,1453,0
|
|
20240401,135600,673495927,1453,1453,1453,1453,10
|
|
20240401,135500,673481397,1453,1453,1453,1453,0
|
|
20240401,135400,673481397,1453,1453,1453,1453,10
|
|
20240401,135300,673466867,1453,1453,1453,1453,11
|
|
20240401,135200,673450884,1453,1452,1453,1451,17
|
|
20240401,135100,673426194,1452,1453,1453,1452,20
|
|
20240401,135000,673397144,1453,1453,1453,1453,0
|
|
20240401,134900,673397144,1453,1453,1453,1453,0
|
|
20240401,134800,673397144,1453,1452,1453,1452,230
|
|
20240401,134700,673063183,1452,1454,1455,1452,355
|
|
20240401,134600,672547385,1454,1455,1455,1454,25
|
|
20240401,134500,672511025,1458,1458,1458,1458,0
|
|
20240401,134400,672511025,1458,1458,1458,1458,0
|
|
20240401,134300,672511025,1458,1458,1458,1458,0
|
|
20240401,134200,672511025,1458,1458,1458,1458,0
|
|
20240401,134100,672511025,1458,1458,1458,1458,10
|
|
20240401,134000,672496445,1458,1458,1458,1458,1
|
|
20240401,133900,672494987,1454,1455,1455,1454,7
|
|
20240401,133800,672484808,1459,1459,1459,1459,0
|
|
20240401,133700,672484808,1459,1459,1459,1459,0
|
|
20240401,133600,672484808,1459,1459,1459,1459,0
|
|
20240401,133500,672484808,1459,1459,1459,1459,200
|
|
20240401,133400,672193008,1459,1459,1459,1459,0
|
|
20240401,133300,672193008,1459,1459,1459,1459,0
|
|
20240401,133200,672193008,1459,1459,1459,1459,1
|
|
20240401,133100,672191549,1459,1459,1459,1459,1
|
|
20240401,133000,672190090,1450,1451,1451,1450,88
|
|
20240401,132900,672062483,1450,1450,1450,1450,0
|
|
20240401,132800,672062483,1450,1459,1459,1450,35758
|
|
20240401,132700,620211271,1453,1454,1454,1453,246
|
|
20240401,132600,619853804,1454,1454,1454,1454,0
|
|
20240401,132500,619853804,1454,1454,1454,1454,0
|
|
20240401,132400,619853804,1454,1454,1454,1454,100
|
|
20240401,132300,619708404,1454,1454,1454,1454,12
|
|
20240401,132200,619690956,1454,1454,1454,1454,1
|
|
20240401,132100,619689502,1455,1456,1456,1455,440
|
|
20240401,132000,619049177,1456,1459,1459,1456,1717
|
|
20240401,131900,616548407,1458,1458,1458,1458,0
|
|
20240401,131800,616548407,1458,1458,1458,1458,0
|
|
20240401,131700,616548407,1458,1458,1458,1458,0
|
|
20240401,131600,616548407,1458,1458,1458,1458,0
|
|
20240401,131500,616548407,1458,1458,1458,1458,523
|
|
20240401,131400,615785873,1458,1458,1458,1458,0
|
|
20240401,131300,615785873,1458,1458,1458,1458,0
|
|
20240401,131200,615785873,1458,1458,1458,1458,500
|
|
20240401,131100,615056873,1458,1458,1458,1458,117
|
|
20240401,131000,614886287,1458,1464,1464,1458,3495
|
|
20240401,130900,609784483,1465,1463,1465,1463,7150
|
|
20240401,130800,599314936,1463,1462,1463,1462,4100
|
|
20240401,130700,593316697,1462,1461,1462,1461,972
|
|
20240401,130600,591896168,1461,1461,1461,1461,3
|
|
20240401,130500,591891785,1458,1458,1458,1458,0
|
|
20240401,130400,591891785,1458,1458,1458,1458,0
|
|
20240401,130300,591891785,1458,1457,1458,1457,560
|
|
20240401,130200,591075574,1457,1457,1457,1457,5
|
|
20240401,130100,591068289,1456,1456,1456,1456,0
|
|
20240401,130000,591068289,1456,1456,1456,1456,217
|
|
20240401,125900,590752337,1457,1457,1457,1457,279
|
|
20240401,125800,590345834,1457,1457,1457,1457,0
|
|
20240401,125700,590345834,1457,1457,1457,1457,10
|
|
20240401,125600,590331264,1457,1457,1457,1457,0
|
|
20240401,125500,590331264,1457,1457,1457,1457,686
|
|
20240401,125400,589331762,1457,1457,1457,1457,1
|
|
20240401,125300,589330305,1453,1453,1457,1453,17
|
|
20240401,125200,589305600,1457,1457,1457,1457,30
|
|
20240401,125100,589261890,1457,1457,1457,1457,160
|
|
20240401,125000,589028770,1457,1457,1457,1457,0
|
|
20240401,124900,589028770,1457,1457,1457,1457,0
|
|
20240401,124800,589028770,1457,1457,1457,1457,5
|
|
20240401,124700,589021485,1452,1457,1457,1452,802
|
|
20240401,124600,587856956,1452,1452,1457,1452,1181
|
|
20240401,124500,586142139,1457,1457,1457,1457,20
|
|
20240401,124400,586112999,1458,1453,1458,1452,1399
|
|
20240401,124300,584081581,1452,1452,1452,1452,30
|
|
20240401,124200,584038021,1451,1455,1455,1451,1455
|
|
20240401,124100,581926267,1455,1455,1455,1455,0
|
|
20240401,124000,581926267,1455,1455,1455,1455,0
|
|
20240401,123900,581926267,1455,1455,1455,1455,0
|
|
20240401,123800,581926267,1455,1455,1455,1455,162
|
|
20240401,123700,581690557,1455,1455,1455,1455,182
|
|
20240401,123600,581425747,1452,1452,1452,1452,2522
|
|
20240401,123500,577763803,1453,1453,1453,1453,0
|
|
20240401,123400,577763803,1453,1453,1453,1453,350
|
|
20240401,123300,577255253,1453,1453,1453,1453,20
|
|
20240401,123200,577226193,1453,1456,1456,1453,2542
|
|
20240401,123100,573529524,1458,1458,1458,1458,0
|
|
20240401,123000,573529524,1458,1458,1458,1458,0
|
|
20240401,122900,573529524,1458,1458,1458,1458,0
|
|
20240401,122800,573529524,1458,1458,1458,1458,0
|
|
20240401,122700,573529524,1458,1458,1458,1458,0
|
|
20240401,122600,573529524,1458,1459,1459,1458,2847
|
|
20240401,122500,569378575,1459,1460,1460,1459,20
|
|
20240401,122400,569349379,1464,1464,1464,1464,279
|
|
20240401,122300,568940923,1464,1464,1464,1464,84
|
|
20240401,122200,568817947,1464,1464,1464,1464,0
|
|
20240401,122100,568817947,1464,1464,1464,1464,10
|
|
20240401,122000,568803307,1461,1461,1461,1461,1015
|
|
20240401,121900,567320392,1461,1460,1461,1460,342
|
|
20240401,121800,566821045,1454,1454,1454,1454,0
|
|
20240401,121700,566821045,1454,1454,1454,1454,0
|
|
20240401,121600,566821045,1454,1454,1454,1454,786
|
|
20240401,121500,565678201,1454,1454,1454,1454,0
|
|
20240401,121400,565678201,1454,1458,1458,1454,2965
|
|
20240401,121300,561364489,1456,1456,1456,1456,0
|
|
20240401,121200,561364489,1456,1457,1457,1456,785
|
|
20240401,121100,560221229,1457,1457,1457,1457,215
|
|
20240401,121000,559907974,1457,1457,1457,1457,88
|
|
20240401,120900,559779758,1457,1457,1457,1457,0
|
|
20240401,120800,559779758,1457,1457,1457,1457,0
|
|
20240401,120700,559779758,1457,1458,1458,1457,20
|
|
20240401,120600,559750606,1465,1464,1465,1464,2684
|
|
20240401,120500,555818666,1465,1458,1465,1458,5000
|
|
20240401,120400,548512019,1455,1456,1456,1455,50
|
|
20240401,120300,548439264,1455,1455,1455,1455,0
|
|
20240401,120200,548439264,1455,1455,1455,1455,0
|
|
20240401,120100,548439264,1455,1455,1455,1455,1430
|
|
20240401,120000,546358614,1455,1455,1455,1455,3288
|
|
20240401,115900,541574574,1454,1454,1454,1454,4
|
|
20240401,115800,541568758,1454,1454,1454,1454,0
|
|
20240401,115700,541568758,1454,1454,1454,1454,0
|
|
20240401,115600,541568758,1454,1454,1454,1454,1
|
|
20240401,115500,541567304,1454,1454,1454,1454,1
|
|
20240401,115400,541565850,1454,1454,1454,1454,0
|
|
20240401,115300,541565850,1454,1454,1454,1454,0
|
|
20240401,115200,541565850,1454,1454,1454,1454,0
|
|
20240401,115100,541565850,1454,1454,1454,1454,500
|
|
20240401,115000,540838850,1454,1454,1454,1454,11
|
|
20240401,114900,540822856,1454,1454,1454,1454,698
|
|
20240401,114800,539807964,1460,1460,1460,1460,0
|
|
20240401,114700,539807964,1460,1460,1460,1460,0
|
|
20240401,114600,539807964,1460,1460,1460,1460,3
|
|
20240401,114500,539803584,1462,1458,1462,1452,1501
|
|
20240401,114400,537621468,1462,1462,1462,1458,7
|
|
20240401,114300,537611254,1459,1459,1459,1459,0
|
|
20240401,114200,537611254,1459,1459,1459,1459,10
|
|
20240401,114100,537596664,1458,1458,1458,1458,3009
|
|
20240401,114000,533209542,1460,1460,1460,1460,0
|
|
20240401,113900,533209542,1460,1460,1460,1460,0
|
|
20240401,113800,533209542,1460,1460,1460,1460,13
|
|
20240401,113700,533190562,1464,1457,1464,1457,4192
|
|
20240401,113600,527069863,1457,1457,1457,1457,0
|
|
20240401,113500,527069863,1457,1461,1463,1457,3035
|
|
20240401,113400,522631592,1455,1455,1455,1455,49
|
|
20240401,113300,522560297,1463,1458,1463,1458,7327
|
|
20240401,113200,511863984,1459,1457,1459,1457,1599
|
|
20240401,113100,509533796,1457,1457,1457,1457,50
|
|
20240401,113000,509460946,1457,1457,1457,1457,310
|
|
20240401,112900,509009276,1457,1457,1457,1457,107
|
|
20240401,112800,508853377,1456,1455,1456,1455,685
|
|
20240401,112700,507856117,1455,1455,1455,1455,2350
|
|
20240401,112600,504436867,1455,1451,1455,1451,10450
|
|
20240401,112500,489249447,1451,1451,1451,1451,134
|
|
20240401,112400,489055013,1451,1451,1451,1451,80
|
|
20240401,112300,488938933,1451,1451,1451,1451,70
|
|
20240401,112200,488837363,1451,1451,1451,1451,0
|
|
20240401,112100,488837363,1451,1450,1451,1450,11
|
|
20240401,112000,488821412,1449,1449,1449,1449,344
|
|
20240401,111900,488322956,1449,1449,1449,1449,365
|
|
20240401,111800,487794071,1449,1449,1449,1449,1
|
|
20240401,111700,487792622,1448,1447,1448,1447,356
|
|
20240401,111600,487277440,1447,1446,1447,1446,601
|
|
20240401,111500,486408393,1446,1446,1446,1446,671
|
|
20240401,111400,485438127,1446,1446,1446,1446,0
|
|
20240401,111300,485438127,1446,1446,1446,1446,32
|
|
20240401,111200,485391855,1446,1446,1446,1444,107
|
|
20240401,111100,485237313,1446,1446,1447,1445,1590
|
|
20240401,111000,482938263,1446,1446,1446,1446,100
|
|
20240401,110900,482793663,1446,1446,1446,1446,200
|
|
20240401,110800,482504463,1447,1447,1447,1442,2539
|
|
20240401,110700,478840000,1447,1447,1447,1447,4
|
|
20240401,110600,478834212,1446,1446,1446,1446,91
|
|
20240401,110500,478702626,1446,1446,1446,1446,140
|
|
20240401,110400,478500186,1446,1446,1446,1446,11
|
|
20240401,110300,478484280,1445,1445,1445,1445,2074
|
|
20240401,110200,475487350,1446,1447,1447,1445,89
|
|
20240401,110100,475358627,1447,1447,1447,1445,2352
|
|
20240401,110000,471959983,1445,1447,1447,1445,3871
|
|
20240401,105900,466364656,1447,1445,1447,1445,3200
|
|
20240401,105800,461738256,1448,1448,1449,1446,1625
|
|
20240401,105700,459387480,1448,1454,1454,1448,1001
|
|
20240401,105600,457938026,1448,1448,1448,1447,24412
|
|
20240401,105500,422593450,1448,1448,1448,1448,90
|
|
20240401,105400,422463130,1448,1447,1448,1447,2441
|
|
20240401,105300,418929593,1448,1453,1453,1448,35651
|
|
20240401,105200,367250986,1453,1453,1453,1451,3106
|
|
20240401,105100,362744058,1453,1453,1453,1453,178
|
|
20240401,105000,362485424,1453,1453,1453,1451,4070
|
|
20240401,104900,356577285,1453,1454,1454,1453,1123
|
|
20240401,104800,354944566,1454,1454,1454,1454,10
|
|
20240401,104700,354930026,1454,1454,1454,1454,2
|
|
20240401,104600,354927118,1454,1454,1454,1454,504
|
|
20240401,104500,354194302,1454,1454,1454,1454,100
|
|
20240401,104400,354048902,1454,1455,1456,1454,110
|
|
20240401,104300,353888881,1455,1456,1456,1455,50
|
|
20240401,104200,353816111,1455,1456,1456,1455,40
|
|
20240401,104100,353757901,1456,1456,1456,1456,5
|
|
20240401,104000,353750621,1456,1457,1458,1456,26
|
|
20240401,103900,353712743,1458,1454,1459,1452,722
|
|
20240401,103800,352663739,1458,1458,1458,1458,237
|
|
20240401,103700,352318193,1458,1458,1458,1458,0
|
|
20240401,103600,352318193,1458,1456,1458,1451,23576
|
|
20240401,103500,318094954,1456,1457,1457,1456,1000
|
|
20240401,103400,316638763,1458,1458,1458,1458,0
|
|
20240401,103300,316638763,1458,1458,1458,1458,10
|
|
20240401,103200,316624183,1458,1458,1458,1458,10
|
|
20240401,103100,316609603,1457,1457,1457,1457,118
|
|
20240401,103000,316437677,1457,1457,1457,1457,40
|
|
20240401,102900,316379397,1456,1456,1456,1456,21
|
|
20240401,102800,316348821,1458,1458,1458,1458,321
|
|
20240401,102700,315880803,1458,1458,1458,1458,50
|
|
20240401,102600,315807903,1458,1458,1458,1458,214
|
|
20240401,102500,315495891,1458,1458,1458,1458,28
|
|
20240401,102400,315455067,1458,1456,1458,1456,3068
|
|
20240401,102300,310986990,1457,1457,1457,1457,1
|
|
20240401,102200,310985533,1451,1456,1457,1451,2332
|
|
20240401,102100,307592871,1457,1457,1457,1457,5
|
|
20240401,102000,307585586,1457,1457,1457,1457,0
|
|
20240401,101900,307585586,1457,1457,1457,1457,200
|
|
20240401,101800,307294186,1458,1458,1458,1450,24106
|
|
20240401,101700,272310241,1455,1455,1455,1455,1
|
|
20240401,101600,272308786,1459,1460,1460,1459,42
|
|
20240401,101500,272247478,1460,1460,1460,1460,21
|
|
20240401,101400,272216818,1460,1460,1460,1460,1301
|
|
20240401,101300,270317358,1454,1460,1460,1454,3116
|
|
20240401,101200,265786671,1460,1455,1460,1454,439
|
|
20240401,101100,265148358,1460,1460,1460,1460,51
|
|
20240401,101000,265073898,1460,1456,1460,1452,7873
|
|
20240401,100900,253629349,1460,1459,1460,1456,1631
|
|
20240401,100800,251251828,1460,1460,1461,1460,252
|
|
20240401,100700,250883907,1461,1461,1461,1461,50
|
|
20240401,100600,250810857,1461,1461,1461,1461,0
|
|
20240401,100500,250810857,1461,1461,1461,1461,0
|
|
20240401,100400,250810857,1461,1460,1461,1460,601
|
|
20240401,100300,249932921,1460,1460,1460,1460,4
|
|
20240401,100200,249927081,1460,1460,1460,1460,27
|
|
20240401,100100,249887661,1460,1461,1461,1460,18
|
|
20240401,100000,249861371,1461,1460,1461,1456,2031
|
|
20240401,095900,246902828,1461,1462,1462,1461,10
|
|
20240401,095800,246888209,1463,1463,1463,1462,1107
|
|
20240401,095700,245269081,1467,1467,1467,1467,693
|
|
20240401,095600,244252450,1464,1466,1467,1464,837
|
|
20240401,095500,243026226,1467,1464,1467,1464,586
|
|
20240401,095400,242168316,1467,1467,1467,1467,12
|
|
20240401,095300,242150712,1467,1467,1467,1467,0
|
|
20240401,095200,242150712,1467,1467,1467,1467,10
|
|
20240401,095100,242136042,1467,1467,1467,1467,126
|
|
20240401,095000,241951200,1468,1463,1468,1463,2335
|
|
20240401,094900,238531754,1463,1463,1464,1463,161
|
|
20240401,094800,238296210,1463,1459,1463,1457,8301
|
|
20240401,094700,226199638,1463,1460,1463,1458,5387
|
|
20240401,094600,218331909,1460,1460,1460,1460,711
|
|
20240401,094500,217293849,1459,1458,1459,1458,511
|
|
20240401,094400,216548509,1458,1458,1458,1458,2
|
|
20240401,094300,216545593,1460,1457,1460,1457,717
|
|
20240401,094200,215499415,1457,1456,1457,1454,14061
|
|
20240401,094100,195022693,1456,1453,1456,1453,1022
|
|
20240401,094000,193537677,1456,1456,1456,1456,101
|
|
20240401,093900,193390621,1456,1457,1457,1452,1503
|
|
20240401,093800,191208252,1452,1457,1457,1452,1011
|
|
20240401,093700,189739879,1453,1458,1458,1453,1997
|
|
20240401,093600,186837440,1460,1460,1460,1460,301
|
|
20240401,093500,186397980,1460,1459,1460,1458,295
|
|
20240401,093400,185967767,1461,1461,1461,1461,11
|
|
20240401,093300,185951696,1461,1461,1461,1461,0
|
|
20240401,093200,185951696,1461,1458,1461,1458,111
|
|
20240401,093100,185789825,1461,1461,1461,1461,10
|
|
20240401,093000,185775215,1461,1458,1461,1458,51
|
|
20240401,092900,185700851,1458,1458,1458,1458,606
|
|
20240401,092800,184817303,1458,1459,1459,1458,1046
|
|
20240401,092700,183291835,1461,1460,1461,1458,1212
|
|
20240401,092600,181524404,1461,1460,1461,1458,1491
|
|
20240401,092500,179349543,1460,1460,1460,1460,553
|
|
20240401,092400,178542163,1457,1457,1457,1457,6376
|
|
20240401,092300,169252331,1457,1457,1457,1457,0
|
|
20240401,092200,169252331,1457,1454,1457,1453,180
|
|
20240401,092100,168990783,1454,1451,1454,1451,2648
|
|
20240401,092000,165143430,1453,1453,1453,1453,50
|
|
20240401,091900,165070780,1453,1453,1453,1453,30
|
|
20240401,091800,165027190,1454,1451,1454,1451,2466
|
|
20240401,091700,161448835,1452,1455,1455,1452,1072
|
|
20240401,091600,159892211,1455,1452,1455,1451,4050
|
|
20240401,091500,154009007,1451,1452,1455,1451,1951
|
|
20240401,091400,151173709,1454,1451,1455,1451,10694
|
|
20240401,091300,135631206,1454,1450,1454,1450,1584
|
|
20240401,091200,133333224,1451,1455,1455,1450,6173
|
|
20240401,091100,124370666,1454,1455,1457,1454,5048
|
|
20240401,091000,117025843,1457,1457,1460,1456,2080
|
|
20240401,090900,113996299,1451,1452,1457,1449,4450
|
|
20240401,090800,107543015,1450,1461,1461,1450,15565
|
|
20240401,090700,84953609,1462,1464,1464,1454,11266
|
|
20240401,090600,68516982,1464,1469,1470,1464,1006
|
|
20240401,090500,67040167,1469,1462,1469,1459,12810
|
|
20240401,090400,48332112,1462,1468,1472,1462,6447
|
|
20240401,090300,38871503,1468,1466,1472,1462,12795
|
|
20240401,090200,20133474,1470,1472,1472,1470,1511
|
|
20240401,090100,17910792,1472,1467,1472,1464,451
|
|
20240401,090000,17250048,1465,1462,1465,1462,11798
|