587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184400,525881888,1470,1470,1470,1470,8462
|
|
20240403,184300,525881888,1470,1470,1470,1470,0
|
|
20240403,184200,525881888,1470,1470,1470,1470,0
|
|
20240403,184100,525881888,1470,1470,1470,1470,0
|
|
20240403,184000,525881888,1470,1470,1470,1470,0
|
|
20240403,183900,525881888,1470,1470,1470,1470,0
|
|
20240403,183800,525881888,1470,1470,1470,1470,0
|
|
20240403,183700,525881888,1470,1470,1470,1470,0
|
|
20240403,183600,525881888,1470,1470,1470,1470,0
|
|
20240403,183500,525881888,1470,1470,1470,1470,0
|
|
20240403,183400,525881888,1470,1470,1470,1470,0
|
|
20240403,183300,525881888,1470,1470,1470,1470,0
|
|
20240403,183200,525881888,1470,1470,1470,1470,0
|
|
20240403,183100,525881888,1470,1470,1470,1470,0
|
|
20240403,183000,525881888,1470,1470,1470,1470,0
|
|
20240403,182900,525881888,1470,1470,1470,1470,0
|
|
20240403,182800,525881888,1470,1470,1470,1470,0
|
|
20240403,182700,525881888,1470,1470,1470,1470,0
|
|
20240403,182600,525881888,1470,1470,1470,1470,0
|
|
20240403,182500,525881888,1470,1470,1470,1470,0
|
|
20240403,182400,525881888,1470,1470,1470,1470,0
|
|
20240403,182300,525881888,1470,1470,1470,1470,0
|
|
20240403,182200,525881888,1470,1470,1470,1470,0
|
|
20240403,182100,525881888,1470,1470,1470,1470,0
|
|
20240403,182000,525881888,1470,1470,1470,1470,0
|
|
20240403,181900,525881888,1470,1470,1470,1470,0
|
|
20240403,181800,525881888,1470,1470,1470,1470,0
|
|
20240403,181700,525881888,1470,1470,1470,1470,0
|
|
20240403,181600,525881888,1470,1470,1470,1470,0
|
|
20240403,181500,525881888,1470,1470,1470,1470,0
|
|
20240403,181400,525881888,1470,1470,1470,1470,8462
|
|
20240403,181300,525881888,1470,1470,1470,1470,0
|
|
20240403,181200,525881888,1470,1470,1470,1470,0
|
|
20240403,181100,525881888,1470,1470,1470,1470,0
|
|
20240403,181000,525881888,1470,1470,1470,1470,0
|
|
20240403,180900,525881888,1470,1470,1470,1470,0
|
|
20240403,180800,525881888,1470,1470,1470,1470,0
|
|
20240403,180700,525881888,1470,1470,1470,1470,0
|
|
20240403,180600,525881888,1470,1470,1470,1470,0
|
|
20240403,180500,525881888,1470,1470,1470,1470,0
|
|
20240403,180400,525881888,1470,1470,1470,1470,0
|
|
20240403,180300,525881888,1470,1470,1470,1470,0
|
|
20240403,180200,525881888,1470,1470,1470,1470,0
|
|
20240403,180100,525881888,1470,1470,1470,1470,0
|
|
20240403,180000,525881888,1470,1470,1470,1470,0
|
|
20240403,175900,525881888,1470,1470,1470,1470,0
|
|
20240403,175800,525881888,1470,1470,1470,1470,0
|
|
20240403,175700,525881888,1470,1470,1470,1470,0
|
|
20240403,175600,525881888,1470,1470,1470,1470,0
|
|
20240403,175500,525881888,1470,1470,1470,1470,0
|
|
20240403,175400,525881888,1470,1470,1470,1470,0
|
|
20240403,175300,525881888,1470,1470,1470,1470,0
|
|
20240403,175200,525881888,1470,1470,1470,1470,0
|
|
20240403,175100,525881888,1470,1470,1470,1470,0
|
|
20240403,175000,525881888,1470,1470,1470,1470,0
|
|
20240403,174900,525881888,1470,1470,1470,1470,0
|
|
20240403,174800,525881888,1470,1470,1470,1470,0
|
|
20240403,174700,525881888,1470,1470,1470,1470,0
|
|
20240403,174600,525881888,1470,1470,1470,1470,0
|
|
20240403,174500,525881888,1470,1470,1470,1470,0
|
|
20240403,174400,525881888,1470,1470,1470,1470,8462
|
|
20240403,174300,525881888,1470,1470,1470,1470,0
|
|
20240403,174200,525881888,1470,1470,1470,1470,0
|
|
20240403,174100,525881888,1470,1470,1470,1470,0
|
|
20240403,174000,525881888,1470,1470,1470,1470,0
|
|
20240403,173900,525881888,1470,1470,1470,1470,0
|
|
20240403,173800,525881888,1470,1470,1470,1470,0
|
|
20240403,173700,525881888,1470,1470,1470,1470,0
|
|
20240403,173600,525881888,1470,1470,1470,1470,0
|
|
20240403,173500,525881888,1470,1470,1470,1470,0
|
|
20240403,173400,525881888,1470,1470,1470,1470,0
|
|
20240403,173300,525881888,1470,1470,1470,1470,0
|
|
20240403,173200,525881888,1470,1470,1470,1470,0
|
|
20240403,173100,525881888,1470,1470,1470,1470,0
|
|
20240403,173000,525881888,1470,1470,1470,1470,0
|
|
20240403,172900,525881888,1470,1470,1470,1470,0
|
|
20240403,172800,525881888,1470,1470,1470,1470,0
|
|
20240403,172700,525881888,1470,1470,1470,1470,0
|
|
20240403,172600,525881888,1470,1470,1470,1470,0
|
|
20240403,172500,525881888,1470,1470,1470,1470,0
|
|
20240403,172400,525881888,1470,1470,1470,1470,0
|
|
20240403,172300,525881888,1470,1470,1470,1470,0
|
|
20240403,172200,525881888,1470,1470,1470,1470,0
|
|
20240403,172100,525881888,1470,1470,1470,1470,0
|
|
20240403,172000,525881888,1470,1470,1470,1470,0
|
|
20240403,171900,525881888,1470,1470,1470,1470,0
|
|
20240403,171800,525881888,1470,1470,1470,1470,0
|
|
20240403,171700,525881888,1470,1470,1470,1470,0
|
|
20240403,171600,525881888,1470,1470,1470,1470,0
|
|
20240403,171500,525881888,1470,1470,1470,1470,0
|
|
20240403,171400,525881888,1470,1470,1470,1470,8462
|
|
20240403,171300,525881888,1470,1470,1470,1470,0
|
|
20240403,171200,525881888,1470,1470,1470,1470,0
|
|
20240403,171100,525881888,1470,1470,1470,1470,0
|
|
20240403,171000,525881888,1470,1470,1470,1470,0
|
|
20240403,170900,525881888,1470,1470,1470,1470,0
|
|
20240403,170800,525881888,1470,1470,1470,1470,0
|
|
20240403,170700,525881888,1470,1470,1470,1470,0
|
|
20240403,170600,525881888,1470,1470,1470,1470,0
|
|
20240403,170500,525881888,1470,1470,1470,1470,0
|
|
20240403,170400,525881888,1470,1470,1470,1470,0
|
|
20240403,170300,525881888,1470,1470,1470,1470,0
|
|
20240403,170200,525881888,1470,1470,1470,1470,0
|
|
20240403,170100,525881888,1470,1470,1470,1470,0
|
|
20240403,170000,525881888,1470,1470,1470,1470,0
|
|
20240403,165900,525881888,1470,1470,1470,1470,0
|
|
20240403,165800,525881888,1470,1470,1470,1470,0
|
|
20240403,165700,525881888,1470,1470,1470,1470,0
|
|
20240403,165600,525881888,1470,1470,1470,1470,0
|
|
20240403,165500,525881888,1470,1470,1470,1470,0
|
|
20240403,165400,525881888,1470,1470,1470,1470,0
|
|
20240403,165300,525881888,1470,1470,1470,1470,0
|
|
20240403,165200,525881888,1470,1470,1470,1470,0
|
|
20240403,165100,525881888,1470,1470,1470,1470,0
|
|
20240403,165000,525881888,1470,1470,1470,1470,0
|
|
20240403,164900,525881888,1470,1470,1470,1470,0
|
|
20240403,164800,525881888,1470,1470,1470,1470,0
|
|
20240403,164700,525881888,1470,1470,1470,1470,0
|
|
20240403,164600,525881888,1470,1470,1470,1470,0
|
|
20240403,164500,525881888,1470,1470,1470,1470,0
|
|
20240403,164400,525881888,1470,1470,1470,1470,8462
|
|
20240403,164300,525881888,1470,1470,1470,1470,0
|
|
20240403,164200,525881888,1470,1470,1470,1470,0
|
|
20240403,164100,525881888,1470,1470,1470,1470,0
|
|
20240403,164000,525881888,1470,1470,1470,1470,0
|
|
20240403,163900,525881888,1470,1470,1470,1470,0
|
|
20240403,163800,525881888,1470,1470,1470,1470,0
|
|
20240403,163700,525881888,1470,1470,1470,1470,0
|
|
20240403,163600,525881888,1470,1470,1470,1470,0
|
|
20240403,163500,525881888,1470,1470,1470,1470,0
|
|
20240403,163400,525881888,1470,1470,1470,1470,0
|
|
20240403,163300,525881888,1470,1470,1470,1470,0
|
|
20240403,163200,525881888,1470,1470,1470,1470,0
|
|
20240403,163100,525881888,1470,1470,1470,1470,0
|
|
20240403,163000,525881888,1470,1470,1470,1470,0
|
|
20240403,162900,525881888,1470,1470,1470,1470,0
|
|
20240403,162800,525881888,1470,1470,1470,1470,0
|
|
20240403,162700,525881888,1470,1470,1470,1470,0
|
|
20240403,162600,525881888,1470,1470,1470,1470,0
|
|
20240403,162500,525881888,1470,1470,1470,1470,0
|
|
20240403,162400,525881888,1470,1470,1470,1470,0
|
|
20240403,162300,525881888,1470,1470,1470,1470,0
|
|
20240403,162200,525881888,1470,1470,1470,1470,0
|
|
20240403,162100,525881888,1470,1470,1470,1470,0
|
|
20240403,162000,525881888,1470,1470,1470,1470,0
|
|
20240403,161900,525881888,1470,1470,1470,1470,0
|
|
20240403,161800,525881888,1470,1470,1470,1470,0
|
|
20240403,161700,525881888,1470,1470,1470,1470,0
|
|
20240403,161600,525881888,1470,1470,1470,1470,0
|
|
20240403,161500,525881888,1470,1470,1470,1470,0
|
|
20240403,161400,525881888,1470,1470,1470,1470,8462
|
|
20240403,161300,525881888,1470,1470,1470,1470,0
|
|
20240403,161200,525881888,1470,1470,1470,1470,0
|
|
20240403,161100,525881888,1470,1470,1470,1470,0
|
|
20240403,161000,525881888,1470,1470,1470,1470,0
|
|
20240403,160900,525881888,1470,1470,1470,1470,0
|
|
20240403,160800,525881888,1470,1470,1470,1470,0
|
|
20240403,160700,525881888,1470,1470,1470,1470,0
|
|
20240403,160600,525881888,1470,1470,1470,1470,0
|
|
20240403,160500,525881888,1470,1470,1470,1470,0
|
|
20240403,160400,525881888,1470,1470,1470,1470,0
|
|
20240403,160300,525881888,1470,1470,1470,1470,0
|
|
20240403,160200,525881888,1470,1470,1470,1470,0
|
|
20240403,160100,525881888,1470,1470,1470,1470,0
|
|
20240403,160000,525881888,1470,1470,1470,1470,0
|
|
20240403,155900,525881888,1470,1470,1470,1470,0
|
|
20240403,155800,525881888,1470,1470,1470,1470,0
|
|
20240403,155700,525881888,1470,1470,1470,1470,0
|
|
20240403,155600,525881888,1470,1470,1470,1470,0
|
|
20240403,155500,525881888,1470,1470,1470,1470,0
|
|
20240403,155400,525881888,1470,1470,1470,1470,0
|
|
20240403,155300,525881888,1470,1470,1470,1470,0
|
|
20240403,155200,525881888,1470,1470,1470,1470,0
|
|
20240403,155100,525881888,1470,1470,1470,1470,0
|
|
20240403,155000,525881888,1470,1470,1470,1470,0
|
|
20240403,154900,525881888,1470,1470,1470,1470,0
|
|
20240403,154800,525881888,1470,1470,1470,1470,0
|
|
20240403,154700,525881888,1470,1470,1470,1470,0
|
|
20240403,154600,525881888,1470,1470,1470,1470,0
|
|
20240403,154500,525881888,1470,1470,1470,1470,0
|
|
20240403,154400,525881888,1470,1470,1470,1470,8462
|
|
20240403,154300,525881888,1470,1470,1470,1470,0
|
|
20240403,154200,525881888,1470,1470,1470,1470,0
|
|
20240403,154100,525881888,1470,1470,1470,1470,0
|
|
20240403,154000,525881888,1470,1470,1470,1470,0
|
|
20240403,153900,525881888,1470,1470,1470,1470,0
|
|
20240403,153800,525881888,1470,1470,1470,1470,0
|
|
20240403,153700,525881888,1470,1470,1470,1470,0
|
|
20240403,153600,525881888,1470,1470,1470,1470,0
|
|
20240403,153500,525881888,1470,1470,1470,1470,0
|
|
20240403,153400,525881888,1470,1470,1470,1470,0
|
|
20240403,153300,525881888,1470,1470,1470,1470,0
|
|
20240403,153200,525881888,1470,1470,1470,1470,0
|
|
20240403,153100,525881888,1470,1470,1470,1470,0
|
|
20240403,153000,525881888,1470,1470,1470,1470,8462
|
|
20240403,152900,513442748,1462,1462,1462,1462,0
|
|
20240403,152800,513442748,1462,1462,1462,1462,0
|
|
20240403,152700,513442748,1462,1462,1462,1462,0
|
|
20240403,152600,513442748,1462,1462,1462,1462,0
|
|
20240403,152500,513442748,1462,1462,1462,1462,0
|
|
20240403,152400,513442748,1462,1462,1462,1462,0
|
|
20240403,152300,513442748,1462,1462,1462,1462,0
|
|
20240403,152200,513442748,1462,1462,1462,1462,0
|
|
20240403,152100,513442748,1462,1462,1462,1462,0
|
|
20240403,152000,513442748,1462,1462,1462,1462,0
|
|
20240403,151900,513442748,1462,1460,1462,1458,281
|
|
20240403,151800,513032696,1461,1461,1462,1461,546
|
|
20240403,151700,512234982,1461,1461,1461,1461,138
|
|
20240403,151600,512033364,1461,1461,1461,1461,39
|
|
20240403,151500,511976385,1461,1461,1461,1460,127
|
|
20240403,151400,511790942,1462,1462,1462,1462,12
|
|
20240403,151300,511773398,1459,1460,1460,1459,484
|
|
20240403,151200,511066813,1460,1460,1460,1460,358
|
|
20240403,151100,510544133,1460,1460,1460,1460,141
|
|
20240403,151000,510338273,1460,1460,1460,1460,201
|
|
20240403,150900,510044813,1461,1458,1461,1458,9546
|
|
20240403,150800,496099505,1458,1457,1459,1457,826
|
|
20240403,150700,494894891,1457,1457,1457,1457,106
|
|
20240403,150600,494740449,1457,1457,1457,1457,300
|
|
20240403,150500,494303349,1456,1456,1456,1456,102
|
|
20240403,150400,494154837,1456,1456,1456,1456,0
|
|
20240403,150300,494154837,1456,1456,1456,1456,10
|
|
20240403,150200,494140277,1456,1457,1457,1456,406
|
|
20240403,150100,493549131,1457,1458,1458,1456,5763
|
|
20240403,150000,485153216,1457,1459,1459,1457,186
|
|
20240403,145900,484881934,1458,1458,1458,1458,149
|
|
20240403,145800,484664692,1459,1459,1459,1459,62
|
|
20240403,145700,484574234,1459,1459,1459,1459,0
|
|
20240403,145600,484574234,1459,1459,1459,1459,0
|
|
20240403,145500,484574234,1459,1459,1459,1459,0
|
|
20240403,145400,484574234,1459,1458,1459,1458,542
|
|
20240403,145300,483783566,1459,1458,1459,1458,780
|
|
20240403,145200,482646325,1458,1459,1459,1458,238
|
|
20240403,145100,482299320,1459,1459,1459,1459,210
|
|
20240403,145000,481992930,1459,1459,1459,1459,10
|
|
20240403,144900,481978340,1459,1460,1460,1458,627
|
|
20240403,144800,481063002,1461,1461,1461,1461,10
|
|
20240403,144700,481048392,1461,1461,1461,1461,11
|
|
20240403,144600,481032321,1460,1460,1460,1460,983
|
|
20240403,144500,479597141,1460,1459,1460,1459,101
|
|
20240403,144400,479449781,1459,1460,1460,1459,11
|
|
20240403,144300,479433731,1460,1460,1460,1460,91
|
|
20240403,144200,479300871,1459,1458,1459,1458,1328
|
|
20240403,144100,477364437,1458,1458,1458,1458,56
|
|
20240403,144000,477282789,1457,1457,1457,1457,907
|
|
20240403,143900,475961290,1457,1457,1457,1457,1
|
|
20240403,143800,475959833,1456,1456,1456,1456,57
|
|
20240403,143700,475876841,1455,1455,1455,1455,10
|
|
20240403,143600,475862291,1455,1455,1455,1455,510
|
|
20240403,143500,475120241,1456,1456,1456,1456,1000
|
|
20240403,143400,473664241,1456,1456,1456,1456,685
|
|
20240403,143300,472666881,1456,1456,1456,1456,10
|
|
20240403,143200,472652321,1456,1456,1456,1456,0
|
|
20240403,143100,472652321,1456,1456,1456,1456,0
|
|
20240403,143000,472652321,1456,1456,1456,1456,20
|
|
20240403,142900,472623201,1456,1454,1456,1454,116
|
|
20240403,142800,472454495,1456,1456,1456,1456,0
|
|
20240403,142700,472454495,1456,1456,1456,1456,0
|
|
20240403,142600,472454495,1456,1456,1456,1456,1
|
|
20240403,142500,472453039,1455,1456,1456,1455,12
|
|
20240403,142400,472435578,1457,1457,1457,1457,0
|
|
20240403,142300,472435578,1457,1457,1457,1457,1
|
|
20240403,142200,472434121,1453,1455,1457,1453,24
|
|
20240403,142100,472399200,1455,1455,1455,1455,83
|
|
20240403,142000,472278435,1457,1457,1457,1457,1
|
|
20240403,141900,472276978,1455,1455,1455,1455,20
|
|
20240403,141800,472247878,1457,1457,1457,1457,59
|
|
20240403,141700,472161915,1458,1453,1458,1453,29
|
|
20240403,141600,472119681,1455,1455,1455,1453,418
|
|
20240403,141500,471511791,1453,1454,1454,1453,17
|
|
20240403,141400,471487089,1457,1457,1457,1457,0
|
|
20240403,141300,471487089,1457,1457,1457,1457,1
|
|
20240403,141200,471485632,1458,1458,1458,1458,0
|
|
20240403,141100,471485632,1458,1458,1458,1458,0
|
|
20240403,141000,471485632,1458,1455,1458,1450,1490
|
|
20240403,140900,469315489,1457,1457,1457,1457,0
|
|
20240403,140800,469315489,1457,1457,1457,1457,210
|
|
20240403,140700,469009519,1457,1457,1457,1457,1
|
|
20240403,140600,469008062,1455,1455,1455,1455,27
|
|
20240403,140500,468968777,1457,1457,1457,1457,3
|
|
20240403,140400,468964406,1457,1457,1457,1453,1642
|
|
20240403,140300,466578572,1455,1457,1457,1455,5400
|
|
20240403,140200,458719995,1457,1457,1457,1457,11
|
|
20240403,140100,458703968,1457,1457,1457,1457,2
|
|
20240403,140000,458701054,1456,1457,1457,1456,886
|
|
20240403,135900,457410652,1458,1458,1458,1458,10
|
|
20240403,135800,457396072,1458,1458,1458,1458,1
|
|
20240403,135700,457394614,1458,1458,1458,1458,0
|
|
20240403,135600,457394614,1458,1457,1458,1457,246
|
|
20240403,135500,457036176,1457,1457,1457,1457,10
|
|
20240403,135400,457021606,1457,1457,1457,1457,1
|
|
20240403,135300,457020149,1456,1457,1457,1456,135
|
|
20240403,135200,456823587,1456,1455,1456,1455,1675
|
|
20240403,135100,454385705,1457,1456,1457,1456,12
|
|
20240403,135000,454368222,1456,1454,1456,1451,2534
|
|
20240403,134900,450683265,1454,1452,1454,1452,391
|
|
20240403,134800,450115531,1454,1454,1454,1454,1
|
|
20240403,134700,450114077,1452,1454,1454,1452,362
|
|
20240403,134600,449588195,1455,1455,1455,1455,0
|
|
20240403,134500,449588195,1455,1455,1455,1455,10
|
|
20240403,134400,449573645,1455,1454,1455,1454,201
|
|
20240403,134300,449281390,1454,1454,1454,1454,1
|
|
20240403,134200,449279936,1455,1455,1455,1455,0
|
|
20240403,134100,449279936,1455,1455,1455,1455,0
|
|
20240403,134000,449279936,1455,1455,1455,1455,0
|
|
20240403,133900,449279936,1455,1455,1455,1455,46
|
|
20240403,133800,449213006,1455,1455,1455,1455,0
|
|
20240403,133700,449213006,1455,1455,1455,1455,0
|
|
20240403,133600,449213006,1455,1455,1455,1455,1
|
|
20240403,133500,449211551,1454,1454,1454,1454,0
|
|
20240403,133400,449211551,1454,1454,1454,1454,400
|
|
20240403,133300,448629951,1455,1455,1455,1455,1
|
|
20240403,133200,448628496,1454,1454,1454,1454,758
|
|
20240403,133100,447526364,1455,1455,1455,1455,0
|
|
20240403,133000,447526364,1455,1455,1455,1455,1
|
|
20240403,132900,447524909,1455,1454,1455,1454,402
|
|
20240403,132800,446940400,1455,1454,1455,1454,801
|
|
20240403,132700,445775745,1455,1454,1455,1454,409
|
|
20240403,132600,445180670,1455,1455,1455,1455,0
|
|
20240403,132500,445180670,1455,1455,1455,1455,0
|
|
20240403,132400,445180670,1455,1455,1455,1455,0
|
|
20240403,132300,445180670,1455,1455,1455,1455,0
|
|
20240403,132200,445180670,1455,1455,1455,1455,0
|
|
20240403,132100,445180670,1455,1455,1455,1455,0
|
|
20240403,132000,445180670,1455,1455,1455,1455,2
|
|
20240403,131900,445177760,1444,1450,1450,1444,2289
|
|
20240403,131800,441866895,1455,1452,1455,1450,5560
|
|
20240403,131700,433803551,1455,1455,1455,1455,655
|
|
20240403,131600,432850526,1455,1455,1455,1455,0
|
|
20240403,131500,432850526,1455,1455,1455,1455,1
|
|
20240403,131400,432849071,1455,1455,1455,1455,28
|
|
20240403,131300,432808331,1458,1456,1458,1456,5447
|
|
20240403,131200,424869331,1456,1456,1456,1456,1870
|
|
20240403,131100,422146611,1455,1452,1455,1452,5001
|
|
20240403,131000,414874372,1451,1451,1452,1451,503
|
|
20240403,130900,414144518,1452,1452,1452,1452,0
|
|
20240403,130800,414144518,1452,1452,1452,1452,185
|
|
20240403,130700,413875898,1452,1452,1452,1452,1
|
|
20240403,130600,413874446,1450,1450,1450,1450,1574
|
|
20240403,130500,411592146,1450,1450,1450,1450,0
|
|
20240403,130400,411592146,1450,1450,1450,1450,1
|
|
20240403,130300,411590696,1450,1450,1450,1450,0
|
|
20240403,130200,411590696,1450,1450,1450,1450,6
|
|
20240403,130100,411581996,1450,1450,1450,1450,256
|
|
20240403,130000,411210796,1449,1449,1449,1449,2348
|
|
20240403,125900,407808544,1448,1448,1448,1448,0
|
|
20240403,125800,407808544,1448,1448,1448,1448,611
|
|
20240403,125700,406923816,1448,1448,1448,1448,10
|
|
20240403,125600,406909336,1448,1448,1448,1448,11
|
|
20240403,125500,406893408,1448,1447,1448,1447,27
|
|
20240403,125400,406854336,1446,1446,1446,1446,0
|
|
20240403,125300,406854336,1446,1448,1448,1446,11
|
|
20240403,125200,406838410,1449,1449,1449,1449,0
|
|
20240403,125100,406838410,1449,1449,1449,1449,0
|
|
20240403,125000,406838410,1449,1449,1449,1449,0
|
|
20240403,124900,406838410,1449,1449,1449,1449,500
|
|
20240403,124800,406113910,1449,1449,1449,1449,0
|
|
20240403,124700,406113910,1449,1449,1449,1449,0
|
|
20240403,124600,406113910,1449,1445,1449,1445,379
|
|
20240403,124500,405566167,1445,1444,1445,1444,256
|
|
20240403,124400,405196353,1445,1445,1445,1445,493
|
|
20240403,124300,404483968,1449,1449,1449,1444,18
|
|
20240403,124200,404457966,1444,1449,1449,1444,1309
|
|
20240403,124100,402564449,1450,1451,1451,1450,960
|
|
20240403,124000,401172444,1451,1451,1451,1451,0
|
|
20240403,123900,401172444,1451,1451,1451,1451,50
|
|
20240403,123800,401099894,1451,1451,1451,1451,52
|
|
20240403,123700,401024442,1452,1452,1452,1452,0
|
|
20240403,123600,401024442,1452,1451,1452,1451,950
|
|
20240403,123500,399645991,1453,1453,1453,1453,0
|
|
20240403,123400,399645991,1453,1453,1453,1453,1
|
|
20240403,123300,399644538,1451,1451,1451,1451,469
|
|
20240403,123200,398964019,1453,1453,1453,1453,0
|
|
20240403,123100,398964019,1453,1453,1453,1453,1
|
|
20240403,123000,398962566,1452,1451,1452,1451,101
|
|
20240403,122900,398816004,1451,1451,1451,1451,990
|
|
20240403,122800,397379514,1451,1449,1451,1449,1172
|
|
20240403,122700,395681284,1451,1451,1451,1451,0
|
|
20240403,122600,395681284,1451,1451,1451,1451,0
|
|
20240403,122500,395681284,1451,1451,1451,1451,0
|
|
20240403,122400,395681284,1451,1451,1451,1451,0
|
|
20240403,122300,395681284,1451,1451,1451,1451,0
|
|
20240403,122200,395681284,1451,1451,1451,1451,1
|
|
20240403,122100,395679833,1449,1448,1449,1446,450
|
|
20240403,122000,395028020,1449,1449,1449,1449,10
|
|
20240403,121900,395013530,1451,1451,1451,1451,0
|
|
20240403,121800,395013530,1451,1451,1451,1451,0
|
|
20240403,121700,395013530,1451,1451,1451,1451,16
|
|
20240403,121600,394990314,1451,1451,1451,1451,0
|
|
20240403,121500,394990314,1451,1451,1451,1451,6
|
|
20240403,121400,394981608,1450,1450,1450,1450,0
|
|
20240403,121300,394981608,1450,1450,1450,1450,890
|
|
20240403,121200,393691108,1450,1450,1450,1450,0
|
|
20240403,121100,393691108,1450,1449,1450,1449,2
|
|
20240403,121000,393688209,1449,1449,1449,1449,10
|
|
20240403,120900,393673719,1450,1450,1450,1450,0
|
|
20240403,120800,393673719,1450,1450,1450,1450,0
|
|
20240403,120700,393673719,1450,1448,1450,1448,2000
|
|
20240403,120600,390774317,1448,1448,1448,1448,20
|
|
20240403,120500,390745357,1448,1448,1448,1448,0
|
|
20240403,120400,390745357,1448,1448,1448,1448,1
|
|
20240403,120300,390743909,1444,1444,1444,1444,249
|
|
20240403,120200,390384353,1445,1445,1448,1445,472
|
|
20240403,120100,389702310,1445,1445,1445,1445,0
|
|
20240403,120000,389702310,1445,1445,1445,1445,82
|
|
20240403,115900,389583820,1446,1446,1446,1446,425
|
|
20240403,115800,388969270,1448,1448,1448,1448,0
|
|
20240403,115700,388969270,1448,1448,1448,1448,200
|
|
20240403,115600,388679670,1448,1448,1448,1448,0
|
|
20240403,115500,388679670,1448,1448,1448,1448,10
|
|
20240403,115400,388665190,1448,1448,1448,1448,5
|
|
20240403,115300,388657950,1448,1448,1448,1448,0
|
|
20240403,115200,388657950,1448,1448,1448,1448,0
|
|
20240403,115100,388657950,1448,1448,1448,1448,0
|
|
20240403,115000,388657950,1448,1447,1448,1447,511
|
|
20240403,114900,387918030,1447,1447,1447,1447,0
|
|
20240403,114800,387918030,1447,1447,1447,1447,0
|
|
20240403,114700,387918030,1447,1447,1447,1447,50
|
|
20240403,114600,387845680,1446,1446,1446,1446,0
|
|
20240403,114500,387845680,1446,1446,1446,1446,0
|
|
20240403,114400,387845680,1446,1446,1447,1446,410
|
|
20240403,114300,387252800,1447,1447,1447,1447,32
|
|
20240403,114200,387206496,1447,1447,1447,1447,1317
|
|
20240403,114100,385300797,1448,1448,1448,1448,1
|
|
20240403,114000,385299349,1447,1448,1448,1447,1744
|
|
20240403,113900,382775745,1448,1448,1448,1448,24
|
|
20240403,113800,382740993,1448,1448,1448,1448,1
|
|
20240403,113700,382739545,1447,1447,1447,1447,50
|
|
20240403,113600,382667195,1447,1447,1447,1447,3
|
|
20240403,113500,382662854,1447,1447,1447,1447,14
|
|
20240403,113400,382642596,1448,1448,1448,1448,0
|
|
20240403,113300,382642596,1448,1448,1448,1448,11
|
|
20240403,113200,382626668,1450,1450,1450,1450,1
|
|
20240403,113100,382625218,1449,1449,1449,1449,1070
|
|
20240403,113000,381074788,1449,1448,1449,1448,465
|
|
20240403,112900,380401102,1448,1447,1448,1447,9
|
|
20240403,112800,380388078,1447,1447,1447,1447,11
|
|
20240403,112700,380372161,1447,1445,1447,1445,21
|
|
20240403,112600,380341814,1445,1445,1445,1445,45
|
|
20240403,112500,380276789,1447,1447,1447,1447,0
|
|
20240403,112400,380276789,1447,1444,1447,1444,103
|
|
20240403,112300,380128054,1443,1446,1446,1443,121
|
|
20240403,112200,379953182,1449,1449,1449,1449,0
|
|
20240403,112100,379953182,1449,1447,1449,1447,396
|
|
20240403,112000,379380168,1447,1448,1448,1447,2
|
|
20240403,111900,379377273,1449,1449,1449,1449,152
|
|
20240403,111800,379157025,1449,1449,1449,1449,0
|
|
20240403,111700,379157025,1449,1449,1449,1449,0
|
|
20240403,111600,379157025,1449,1446,1449,1446,643
|
|
20240403,111500,378227244,1449,1449,1449,1449,1
|
|
20240403,111400,378225795,1449,1445,1449,1445,201
|
|
20240403,111300,377935346,1445,1445,1445,1445,16
|
|
20240403,111200,377912226,1442,1442,1442,1442,0
|
|
20240403,111100,377912226,1442,1444,1444,1442,3027
|
|
20240403,111000,373546144,1445,1445,1445,1445,484
|
|
20240403,110900,372846764,1445,1445,1445,1445,772
|
|
20240403,110800,371731224,1448,1448,1448,1448,5
|
|
20240403,110700,371723984,1448,1448,1448,1448,1511
|
|
20240403,110600,369536056,1449,1449,1449,1443,937
|
|
20240403,110500,368179817,1443,1443,1443,1443,0
|
|
20240403,110400,368179817,1443,1443,1443,1443,321
|
|
20240403,110300,367716614,1443,1449,1449,1443,10681
|
|
20240403,110200,352300742,1449,1450,1450,1449,17
|
|
20240403,110100,352276104,1450,1450,1450,1446,1393
|
|
20240403,110000,350258007,1446,1446,1446,1446,550
|
|
20240403,105900,349462707,1450,1450,1450,1450,0
|
|
20240403,105800,349462707,1450,1450,1450,1450,0
|
|
20240403,105700,349462707,1450,1446,1450,1446,379
|
|
20240403,105600,348914665,1446,1446,1446,1446,0
|
|
20240403,105500,348914665,1446,1446,1446,1446,1643
|
|
20240403,105400,346538887,1448,1448,1448,1448,700
|
|
20240403,105300,345525287,1448,1446,1448,1446,260
|
|
20240403,105200,345149325,1444,1444,1444,1444,288
|
|
20240403,105100,344733453,1448,1448,1448,1448,0
|
|
20240403,105000,344733453,1448,1443,1448,1443,1046
|
|
20240403,104900,343223840,1448,1448,1448,1443,2010
|
|
20240403,104800,340318360,1448,1448,1448,1448,1
|
|
20240403,104700,340316912,1444,1444,1444,1444,4200
|
|
20240403,104600,334252112,1444,1445,1445,1444,255
|
|
20240403,104500,333883870,1445,1445,1445,1445,2230
|
|
20240403,104400,330661520,1445,1445,1445,1445,245
|
|
20240403,104300,330307495,1445,1445,1445,1445,10
|
|
20240403,104200,330293045,1445,1446,1446,1445,1745
|
|
20240403,104100,327771145,1448,1448,1448,1448,334
|
|
20240403,104000,327287513,1448,1448,1448,1448,50
|
|
20240403,103900,327215113,1449,1449,1449,1449,31
|
|
20240403,103800,327170194,1446,1446,1446,1446,74
|
|
20240403,103700,327063190,1448,1446,1449,1446,1163
|
|
20240403,103600,325381487,1446,1446,1446,1446,119
|
|
20240403,103500,325209413,1446,1446,1446,1446,40
|
|
20240403,103400,325151573,1446,1445,1446,1445,8500
|
|
20240403,103300,312869053,1445,1445,1445,1445,20
|
|
20240403,103200,312840153,1446,1446,1446,1442,2021
|
|
20240403,103100,309924855,1448,1448,1448,1443,5811
|
|
20240403,103000,301526499,1449,1449,1449,1449,10
|
|
20240403,102900,301512009,1449,1449,1449,1449,0
|
|
20240403,102800,301512009,1449,1449,1449,1447,550
|
|
20240403,102700,300716059,1448,1448,1448,1448,229
|
|
20240403,102600,300384467,1449,1450,1450,1449,1037
|
|
20240403,102500,298881421,1453,1450,1453,1449,1687
|
|
20240403,102400,296436235,1453,1453,1453,1453,2
|
|
20240403,102300,296433329,1453,1453,1453,1453,0
|
|
20240403,102200,296433329,1453,1453,1453,1449,1111
|
|
20240403,102100,294823025,1449,1452,1454,1449,739
|
|
20240403,102000,293750070,1454,1454,1454,1454,1
|
|
20240403,101900,293748616,1450,1450,1450,1450,100
|
|
20240403,101800,293603616,1450,1450,1450,1450,20
|
|
20240403,101700,293574616,1450,1453,1456,1450,643
|
|
20240403,101600,292642034,1453,1450,1453,1450,1773
|
|
20240403,101500,290065868,1457,1457,1457,1457,100
|
|
20240403,101400,289920168,1457,1457,1457,1457,14
|
|
20240403,101300,289899770,1457,1452,1457,1450,9120
|
|
20240403,101200,276672253,1458,1455,1458,1452,5414
|
|
20240403,101100,268800160,1456,1456,1456,1456,1200
|
|
20240403,101000,267052960,1459,1459,1459,1456,21
|
|
20240403,100900,267022351,1459,1459,1459,1459,200
|
|
20240403,100800,266730551,1459,1459,1459,1458,101
|
|
20240403,100700,266583272,1459,1459,1459,1459,17
|
|
20240403,100600,266558469,1458,1458,1458,1458,1681
|
|
20240403,100500,264107571,1459,1459,1459,1459,366
|
|
20240403,100400,263573577,1459,1460,1460,1458,13
|
|
20240403,100300,263554600,1460,1458,1460,1458,385
|
|
20240403,100200,262992502,1460,1458,1460,1457,11335
|
|
20240403,100100,246448815,1459,1459,1459,1459,10
|
|
20240403,100000,246434225,1459,1458,1459,1458,522
|
|
20240403,095900,245672781,1458,1457,1458,1456,4061
|
|
20240403,095800,239759876,1459,1459,1459,1459,10
|
|
20240403,095700,239745286,1459,1459,1459,1459,200
|
|
20240403,095600,239453486,1459,1459,1459,1459,117
|
|
20240403,095500,239282783,1459,1459,1459,1456,557
|
|
20240403,095400,238471020,1459,1459,1460,1458,123
|
|
20240403,095300,238291613,1459,1458,1460,1456,242
|
|
20240403,095200,237938854,1458,1461,1461,1457,4996
|
|
20240403,095100,230654199,1459,1461,1461,1459,261
|
|
20240403,095000,230273278,1461,1462,1462,1461,75
|
|
20240403,094900,230163678,1459,1463,1463,1459,5470
|
|
20240403,094800,222172133,1463,1463,1463,1463,310
|
|
20240403,094700,221718603,1463,1467,1467,1463,374
|
|
20240403,094600,221171421,1467,1467,1467,1467,1617
|
|
20240403,094500,218799282,1468,1468,1468,1468,110
|
|
20240403,094400,218637802,1468,1467,1468,1466,1296
|
|
20240403,094300,216737164,1466,1461,1466,1461,1890
|
|
20240403,094200,213967524,1467,1467,1467,1464,1740
|
|
20240403,094100,211416381,1467,1466,1468,1456,2333
|
|
20240403,094000,208008075,1468,1462,1468,1462,9363
|
|
20240403,093900,194301049,1462,1461,1462,1460,761
|
|
20240403,093800,193189247,1462,1463,1463,1462,1314
|
|
20240403,093700,191267875,1463,1463,1463,1455,1003
|
|
20240403,093600,189805590,1463,1461,1463,1461,1472
|
|
20240403,093500,187654138,1460,1458,1460,1458,5053
|
|
20240403,093400,180279048,1453,1457,1458,1453,3110
|
|
20240403,093300,175750318,1457,1454,1457,1454,374
|
|
20240403,093200,175206132,1454,1454,1454,1452,1700
|
|
20240403,093100,172736532,1455,1452,1456,1452,1938
|
|
20240403,093000,169915432,1450,1450,1455,1450,1695
|
|
20240403,092900,167455021,1450,1449,1450,1449,1523
|
|
20240403,092800,165247985,1449,1449,1452,1449,1132
|
|
20240403,092700,163607676,1449,1453,1453,1449,1011
|
|
20240403,092600,162142697,1450,1450,1454,1450,894
|
|
20240403,092500,160846393,1455,1449,1455,1449,2756
|
|
20240403,092400,156840949,1456,1450,1456,1450,815
|
|
20240403,092300,155659133,1450,1445,1450,1445,11540
|
|
20240403,092200,138928460,1445,1442,1445,1442,3117
|
|
20240403,092100,134428908,1442,1441,1442,1440,2013
|
|
20240403,092000,131528175,1440,1437,1440,1434,2791
|
|
20240403,091900,127512963,1437,1433,1437,1433,3539
|
|
20240403,091800,122438436,1435,1435,1437,1433,10717
|
|
20240403,091700,107066705,1435,1437,1437,1435,307
|
|
20240403,091600,106626096,1435,1439,1441,1434,1992
|
|
20240403,091500,103762591,1442,1442,1442,1438,661
|
|
20240403,091400,102811506,1442,1433,1442,1433,1604
|
|
20240403,091300,100509364,1438,1440,1440,1431,5031
|
|
20240403,091200,93288401,1440,1440,1440,1435,3665
|
|
20240403,091100,88023999,1440,1448,1449,1436,9417
|
|
20240403,091000,74455245,1448,1455,1455,1442,14997
|
|
20240403,090900,52802746,1455,1458,1461,1450,12181
|
|
20240403,090800,35106124,1461,1461,1461,1459,65
|
|
20240403,090700,35011212,1460,1460,1461,1455,1880
|
|
20240403,090600,32273097,1460,1455,1460,1455,2722
|
|
20240403,090500,28312271,1455,1455,1455,1455,0
|
|
20240403,090400,28312271,1455,1454,1455,1454,155
|
|
20240403,090300,28086749,1453,1453,1455,1453,3573
|
|
20240403,090200,22895132,1453,1456,1456,1453,1141
|
|
20240403,090100,21237226,1453,1456,1460,1452,3973
|
|
20240403,090000,15463001,1456,1463,1465,1456,10480
|