607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190400,628861607,1591,1591,1591,1591,3011
|
|
20240403,190300,628861607,1591,1591,1591,1591,0
|
|
20240403,190200,628861607,1591,1591,1591,1591,0
|
|
20240403,190100,628861607,1591,1591,1591,1591,0
|
|
20240403,190000,628861607,1591,1591,1591,1591,0
|
|
20240403,185900,628861607,1591,1591,1591,1591,0
|
|
20240403,185800,628861607,1591,1591,1591,1591,0
|
|
20240403,185700,628861607,1591,1591,1591,1591,0
|
|
20240403,185600,628861607,1591,1591,1591,1591,0
|
|
20240403,185500,628861607,1591,1591,1591,1591,0
|
|
20240403,185400,628861607,1591,1591,1591,1591,0
|
|
20240403,185300,628861607,1591,1591,1591,1591,0
|
|
20240403,185200,628861607,1591,1591,1591,1591,0
|
|
20240403,185100,628861607,1591,1591,1591,1591,0
|
|
20240403,185000,628861607,1591,1591,1591,1591,0
|
|
20240403,184900,628861607,1591,1591,1591,1591,0
|
|
20240403,184800,628861607,1591,1591,1591,1591,0
|
|
20240403,184700,628861607,1591,1591,1591,1591,0
|
|
20240403,184600,628861607,1591,1591,1591,1591,0
|
|
20240403,184500,628861607,1591,1591,1591,1591,0
|
|
20240403,184400,628861607,1591,1591,1591,1591,0
|
|
20240403,184300,628861607,1591,1591,1591,1591,0
|
|
20240403,184200,628861607,1591,1591,1591,1591,0
|
|
20240403,184100,628861607,1591,1591,1591,1591,0
|
|
20240403,184000,628861607,1591,1591,1591,1591,0
|
|
20240403,183900,628861607,1591,1591,1591,1591,0
|
|
20240403,183800,628861607,1591,1591,1591,1591,0
|
|
20240403,183700,628861607,1591,1591,1591,1591,0
|
|
20240403,183600,628861607,1591,1591,1591,1591,0
|
|
20240403,183500,628861607,1591,1591,1591,1591,0
|
|
20240403,183400,628861607,1591,1591,1591,1591,3011
|
|
20240403,183300,628861607,1591,1591,1591,1591,0
|
|
20240403,183200,628861607,1591,1591,1591,1591,0
|
|
20240403,183100,628861607,1591,1591,1591,1591,0
|
|
20240403,183000,628861607,1591,1591,1591,1591,0
|
|
20240403,182900,628861607,1591,1591,1591,1591,0
|
|
20240403,182800,628861607,1591,1591,1591,1591,0
|
|
20240403,182700,628861607,1591,1591,1591,1591,0
|
|
20240403,182600,628861607,1591,1591,1591,1591,0
|
|
20240403,182500,628861607,1591,1591,1591,1591,0
|
|
20240403,182400,628861607,1591,1591,1591,1591,0
|
|
20240403,182300,628861607,1591,1591,1591,1591,0
|
|
20240403,182200,628861607,1591,1591,1591,1591,0
|
|
20240403,182100,628861607,1591,1591,1591,1591,0
|
|
20240403,182000,628861607,1591,1591,1591,1591,0
|
|
20240403,181900,628861607,1591,1591,1591,1591,0
|
|
20240403,181800,628861607,1591,1591,1591,1591,0
|
|
20240403,181700,628861607,1591,1591,1591,1591,0
|
|
20240403,181600,628861607,1591,1591,1591,1591,0
|
|
20240403,181500,628861607,1591,1591,1591,1591,0
|
|
20240403,181400,628861607,1591,1591,1591,1591,0
|
|
20240403,181300,628861607,1591,1591,1591,1591,0
|
|
20240403,181200,628861607,1591,1591,1591,1591,0
|
|
20240403,181100,628861607,1591,1591,1591,1591,0
|
|
20240403,181000,628861607,1591,1591,1591,1591,0
|
|
20240403,180900,628861607,1591,1591,1591,1591,0
|
|
20240403,180800,628861607,1591,1591,1591,1591,0
|
|
20240403,180700,628861607,1591,1591,1591,1591,0
|
|
20240403,180600,628861607,1591,1591,1591,1591,0
|
|
20240403,180500,628861607,1591,1591,1591,1591,0
|
|
20240403,180400,628861607,1591,1591,1591,1591,3011
|
|
20240403,180300,628861607,1591,1591,1591,1591,0
|
|
20240403,180200,628861607,1591,1591,1591,1591,0
|
|
20240403,180100,628861607,1591,1591,1591,1591,0
|
|
20240403,180000,628861607,1591,1591,1591,1591,0
|
|
20240403,175900,628861607,1591,1591,1591,1591,0
|
|
20240403,175800,628861607,1591,1591,1591,1591,0
|
|
20240403,175700,628861607,1591,1591,1591,1591,0
|
|
20240403,175600,628861607,1591,1591,1591,1591,0
|
|
20240403,175500,628861607,1591,1591,1591,1591,0
|
|
20240403,175400,628861607,1591,1591,1591,1591,0
|
|
20240403,175300,628861607,1591,1591,1591,1591,0
|
|
20240403,175200,628861607,1591,1591,1591,1591,0
|
|
20240403,175100,628861607,1591,1591,1591,1591,0
|
|
20240403,175000,628861607,1591,1591,1591,1591,0
|
|
20240403,174900,628861607,1591,1591,1591,1591,0
|
|
20240403,174800,628861607,1591,1591,1591,1591,0
|
|
20240403,174700,628861607,1591,1591,1591,1591,0
|
|
20240403,174600,628861607,1591,1591,1591,1591,0
|
|
20240403,174500,628861607,1591,1591,1591,1591,0
|
|
20240403,174400,628861607,1591,1591,1591,1591,0
|
|
20240403,174300,628861607,1591,1591,1591,1591,0
|
|
20240403,174200,628861607,1591,1591,1591,1591,0
|
|
20240403,174100,628861607,1591,1591,1591,1591,0
|
|
20240403,174000,628861607,1591,1591,1591,1591,0
|
|
20240403,173900,628861607,1591,1591,1591,1591,0
|
|
20240403,173800,628861607,1591,1591,1591,1591,0
|
|
20240403,173700,628861607,1591,1591,1591,1591,0
|
|
20240403,173600,628861607,1591,1591,1591,1591,0
|
|
20240403,173500,628861607,1591,1591,1591,1591,0
|
|
20240403,173400,628861607,1591,1591,1591,1591,3011
|
|
20240403,173300,628861607,1591,1591,1591,1591,0
|
|
20240403,173200,628861607,1591,1591,1591,1591,0
|
|
20240403,173100,628861607,1591,1591,1591,1591,0
|
|
20240403,173000,628861607,1591,1591,1591,1591,0
|
|
20240403,172900,628861607,1591,1591,1591,1591,0
|
|
20240403,172800,628861607,1591,1591,1591,1591,0
|
|
20240403,172700,628861607,1591,1591,1591,1591,0
|
|
20240403,172600,628861607,1591,1591,1591,1591,0
|
|
20240403,172500,628861607,1591,1591,1591,1591,0
|
|
20240403,172400,628861607,1591,1591,1591,1591,0
|
|
20240403,172300,628861607,1591,1591,1591,1591,0
|
|
20240403,172200,628861607,1591,1591,1591,1591,0
|
|
20240403,172100,628861607,1591,1591,1591,1591,0
|
|
20240403,172000,628861607,1591,1591,1591,1591,0
|
|
20240403,171900,628861607,1591,1591,1591,1591,0
|
|
20240403,171800,628861607,1591,1591,1591,1591,0
|
|
20240403,171700,628861607,1591,1591,1591,1591,0
|
|
20240403,171600,628861607,1591,1591,1591,1591,0
|
|
20240403,171500,628861607,1591,1591,1591,1591,0
|
|
20240403,171400,628861607,1591,1591,1591,1591,0
|
|
20240403,171300,628861607,1591,1591,1591,1591,0
|
|
20240403,171200,628861607,1591,1591,1591,1591,0
|
|
20240403,171100,628861607,1591,1591,1591,1591,0
|
|
20240403,171000,628861607,1591,1591,1591,1591,0
|
|
20240403,170900,628861607,1591,1591,1591,1591,0
|
|
20240403,170800,628861607,1591,1591,1591,1591,0
|
|
20240403,170700,628861607,1591,1591,1591,1591,0
|
|
20240403,170600,628861607,1591,1591,1591,1591,0
|
|
20240403,170500,628861607,1591,1591,1591,1591,0
|
|
20240403,170400,628861607,1591,1591,1591,1591,3011
|
|
20240403,170300,628861607,1591,1591,1591,1591,0
|
|
20240403,170200,628861607,1591,1591,1591,1591,0
|
|
20240403,170100,628861607,1591,1591,1591,1591,0
|
|
20240403,170000,628861607,1591,1591,1591,1591,0
|
|
20240403,165900,628861607,1591,1591,1591,1591,0
|
|
20240403,165800,628861607,1591,1591,1591,1591,0
|
|
20240403,165700,628861607,1591,1591,1591,1591,0
|
|
20240403,165600,628861607,1591,1591,1591,1591,0
|
|
20240403,165500,628861607,1591,1591,1591,1591,0
|
|
20240403,165400,628861607,1591,1591,1591,1591,0
|
|
20240403,165300,628861607,1591,1591,1591,1591,0
|
|
20240403,165200,628861607,1591,1591,1591,1591,0
|
|
20240403,165100,628861607,1591,1591,1591,1591,0
|
|
20240403,165000,628861607,1591,1591,1591,1591,0
|
|
20240403,164900,628861607,1591,1591,1591,1591,0
|
|
20240403,164800,628861607,1591,1591,1591,1591,0
|
|
20240403,164700,628861607,1591,1591,1591,1591,0
|
|
20240403,164600,628861607,1591,1591,1591,1591,0
|
|
20240403,164500,628861607,1591,1591,1591,1591,0
|
|
20240403,164400,628861607,1591,1591,1591,1591,0
|
|
20240403,164300,628861607,1591,1591,1591,1591,0
|
|
20240403,164200,628861607,1591,1591,1591,1591,0
|
|
20240403,164100,628861607,1591,1591,1591,1591,0
|
|
20240403,164000,628861607,1591,1591,1591,1591,0
|
|
20240403,163900,628861607,1591,1591,1591,1591,0
|
|
20240403,163800,628861607,1591,1591,1591,1591,0
|
|
20240403,163700,628861607,1591,1591,1591,1591,0
|
|
20240403,163600,628861607,1591,1591,1591,1591,0
|
|
20240403,163500,628861607,1591,1591,1591,1591,0
|
|
20240403,163400,628861607,1591,1591,1591,1591,3011
|
|
20240403,163300,628861607,1591,1591,1591,1591,0
|
|
20240403,163200,628861607,1591,1591,1591,1591,0
|
|
20240403,163100,628861607,1591,1591,1591,1591,0
|
|
20240403,163000,628861607,1591,1591,1591,1591,0
|
|
20240403,162900,628861607,1591,1591,1591,1591,0
|
|
20240403,162800,628861607,1591,1591,1591,1591,0
|
|
20240403,162700,628861607,1591,1591,1591,1591,0
|
|
20240403,162600,628861607,1591,1591,1591,1591,0
|
|
20240403,162500,628861607,1591,1591,1591,1591,0
|
|
20240403,162400,628861607,1591,1591,1591,1591,0
|
|
20240403,162300,628861607,1591,1591,1591,1591,0
|
|
20240403,162200,628861607,1591,1591,1591,1591,0
|
|
20240403,162100,628861607,1591,1591,1591,1591,0
|
|
20240403,162000,628861607,1591,1591,1591,1591,0
|
|
20240403,161900,628861607,1591,1591,1591,1591,0
|
|
20240403,161800,628861607,1591,1591,1591,1591,0
|
|
20240403,161700,628861607,1591,1591,1591,1591,0
|
|
20240403,161600,628861607,1591,1591,1591,1591,0
|
|
20240403,161500,628861607,1591,1591,1591,1591,0
|
|
20240403,161400,628861607,1591,1591,1591,1591,0
|
|
20240403,161300,628861607,1591,1591,1591,1591,0
|
|
20240403,161200,628861607,1591,1591,1591,1591,0
|
|
20240403,161100,628861607,1591,1591,1591,1591,0
|
|
20240403,161000,628861607,1591,1591,1591,1591,0
|
|
20240403,160900,628861607,1591,1591,1591,1591,0
|
|
20240403,160800,628861607,1591,1591,1591,1591,0
|
|
20240403,160700,628861607,1591,1591,1591,1591,0
|
|
20240403,160600,628861607,1591,1591,1591,1591,0
|
|
20240403,160500,628861607,1591,1591,1591,1591,0
|
|
20240403,160400,628861607,1591,1591,1591,1591,3011
|
|
20240403,160300,628861607,1591,1591,1591,1591,0
|
|
20240403,160200,628861607,1591,1591,1591,1591,0
|
|
20240403,160100,628861607,1591,1591,1591,1591,0
|
|
20240403,160000,628861607,1591,1591,1591,1591,0
|
|
20240403,155900,628861607,1591,1591,1591,1591,0
|
|
20240403,155800,628861607,1591,1591,1591,1591,0
|
|
20240403,155700,628861607,1591,1591,1591,1591,0
|
|
20240403,155600,628861607,1591,1591,1591,1591,0
|
|
20240403,155500,628861607,1591,1591,1591,1591,0
|
|
20240403,155400,628861607,1591,1591,1591,1591,0
|
|
20240403,155300,628861607,1591,1591,1591,1591,0
|
|
20240403,155200,628861607,1591,1591,1591,1591,0
|
|
20240403,155100,628861607,1591,1591,1591,1591,0
|
|
20240403,155000,628861607,1591,1591,1591,1591,0
|
|
20240403,154900,628861607,1591,1591,1591,1591,0
|
|
20240403,154800,628861607,1591,1591,1591,1591,0
|
|
20240403,154700,628861607,1591,1591,1591,1591,0
|
|
20240403,154600,628861607,1591,1591,1591,1591,0
|
|
20240403,154500,628861607,1591,1591,1591,1591,0
|
|
20240403,154400,628861607,1591,1591,1591,1591,0
|
|
20240403,154300,628861607,1591,1591,1591,1591,0
|
|
20240403,154200,628861607,1591,1591,1591,1591,0
|
|
20240403,154100,628861607,1591,1591,1591,1591,0
|
|
20240403,154000,628861607,1591,1591,1591,1591,0
|
|
20240403,153900,628861607,1591,1591,1591,1591,0
|
|
20240403,153800,628861607,1591,1591,1591,1591,0
|
|
20240403,153700,628861607,1591,1591,1591,1591,0
|
|
20240403,153600,628861607,1591,1591,1591,1591,0
|
|
20240403,153500,628861607,1591,1591,1591,1591,0
|
|
20240403,153400,628861607,1591,1591,1591,1591,3011
|
|
20240403,153300,628861607,1591,1591,1591,1591,0
|
|
20240403,153200,628861607,1591,1591,1591,1591,0
|
|
20240403,153100,628861607,1591,1591,1591,1591,0
|
|
20240403,153000,628861607,1591,1591,1591,1591,3011
|
|
20240403,152900,624071106,1593,1593,1593,1593,0
|
|
20240403,152800,624071106,1593,1593,1593,1593,0
|
|
20240403,152700,624071106,1593,1593,1593,1593,0
|
|
20240403,152600,624071106,1593,1593,1593,1593,0
|
|
20240403,152500,624071106,1593,1593,1593,1593,0
|
|
20240403,152400,624071106,1593,1593,1593,1593,0
|
|
20240403,152300,624071106,1593,1593,1593,1593,0
|
|
20240403,152200,624071106,1593,1593,1593,1593,0
|
|
20240403,152100,624071106,1593,1593,1593,1593,0
|
|
20240403,152000,624071106,1593,1593,1593,1593,0
|
|
20240403,151900,624071106,1593,1593,1593,1593,2279
|
|
20240403,151800,620440659,1593,1593,1593,1593,50
|
|
20240403,151700,620361009,1593,1593,1593,1593,11
|
|
20240403,151600,620343486,1591,1593,1593,1591,1441
|
|
20240403,151500,618050642,1591,1592,1592,1591,1340
|
|
20240403,151400,615918689,1593,1593,1593,1593,2
|
|
20240403,151300,615915503,1592,1592,1592,1591,146
|
|
20240403,151200,615683211,1593,1593,1593,1591,95
|
|
20240403,151100,615532054,1591,1591,1591,1591,0
|
|
20240403,151000,615532054,1591,1592,1592,1591,700
|
|
20240403,150900,614418352,1592,1592,1592,1592,1029
|
|
20240403,150800,612780184,1592,1592,1592,1592,63
|
|
20240403,150700,612679888,1593,1592,1593,1592,11
|
|
20240403,150600,612662375,1592,1593,1593,1592,581
|
|
20240403,150500,611737422,1592,1592,1592,1592,200
|
|
20240403,150400,611419022,1592,1593,1593,1592,30
|
|
20240403,150300,611371252,1593,1593,1593,1593,50
|
|
20240403,150200,611291602,1593,1593,1593,1593,0
|
|
20240403,150100,611291602,1593,1593,1593,1593,5
|
|
20240403,150000,611283637,1594,1594,1594,1594,94
|
|
20240403,145900,611133801,1594,1594,1594,1594,25
|
|
20240403,145800,611093951,1594,1594,1594,1594,9
|
|
20240403,145700,611079605,1594,1594,1594,1594,0
|
|
20240403,145600,611079605,1594,1594,1594,1594,31
|
|
20240403,145500,611030191,1594,1594,1594,1594,1
|
|
20240403,145400,611028597,1595,1592,1595,1592,988
|
|
20240403,145300,609455698,1595,1595,1595,1595,0
|
|
20240403,145200,609455698,1595,1594,1595,1592,3358
|
|
20240403,145100,604105449,1594,1594,1594,1594,505
|
|
20240403,145000,603300479,1594,1594,1594,1594,0
|
|
20240403,144900,603300479,1594,1594,1594,1594,213
|
|
20240403,144800,602960957,1593,1594,1594,1593,247
|
|
20240403,144700,602567485,1594,1594,1594,1594,0
|
|
20240403,144600,602567485,1594,1595,1595,1594,69
|
|
20240403,144500,602457493,1595,1596,1596,1595,6
|
|
20240403,144400,602447922,1596,1595,1596,1595,1717
|
|
20240403,144300,599709305,1594,1594,1594,1594,1725
|
|
20240403,144200,596959655,1594,1594,1594,1594,0
|
|
20240403,144100,596959655,1594,1593,1594,1593,105
|
|
20240403,144000,596792389,1594,1594,1594,1594,415
|
|
20240403,143900,596130879,1594,1594,1594,1594,1
|
|
20240403,143800,596129285,1594,1594,1594,1594,1
|
|
20240403,143700,596127691,1594,1593,1594,1593,1230
|
|
20240403,143600,594168300,1594,1594,1594,1594,58
|
|
20240403,143500,594075848,1593,1593,1593,1593,1312
|
|
20240403,143400,591985832,1593,1593,1593,1593,105
|
|
20240403,143300,591818567,1593,1593,1593,1593,0
|
|
20240403,143200,591818567,1593,1590,1593,1590,51
|
|
20240403,143100,591737474,1592,1592,1592,1592,350
|
|
20240403,143000,591180274,1591,1591,1591,1591,5
|
|
20240403,142900,591172319,1590,1591,1591,1590,91
|
|
20240403,142800,591027622,1594,1594,1594,1594,0
|
|
20240403,142700,591027622,1594,1590,1594,1590,103
|
|
20240403,142600,590863844,1590,1593,1593,1590,1300
|
|
20240403,142500,588795944,1594,1593,1594,1590,24
|
|
20240403,142400,588757714,1594,1594,1594,1594,2
|
|
20240403,142300,588754526,1594,1594,1594,1594,0
|
|
20240403,142200,588754526,1594,1595,1595,1594,2
|
|
20240403,142100,588751337,1590,1590,1590,1590,0
|
|
20240403,142000,588751337,1590,1595,1595,1590,195
|
|
20240403,141900,588441158,1595,1595,1595,1595,2
|
|
20240403,141800,588437968,1590,1590,1590,1590,10
|
|
20240403,141700,588422068,1595,1595,1595,1595,0
|
|
20240403,141600,588422068,1595,1595,1595,1595,0
|
|
20240403,141500,588422068,1595,1595,1595,1595,0
|
|
20240403,141400,588422068,1595,1594,1595,1594,2000
|
|
20240403,141300,585233832,1594,1594,1594,1594,1
|
|
20240403,141200,585232238,1589,1589,1589,1589,0
|
|
20240403,141100,585232238,1589,1589,1589,1589,0
|
|
20240403,141000,585232238,1589,1589,1589,1589,1400
|
|
20240403,140900,583007638,1590,1593,1593,1590,5181
|
|
20240403,140800,574768106,1594,1594,1594,1594,5
|
|
20240403,140700,574760136,1594,1594,1594,1594,0
|
|
20240403,140600,574760136,1594,1592,1594,1592,1001
|
|
20240403,140500,573166542,1592,1592,1592,1592,0
|
|
20240403,140400,573166542,1592,1592,1592,1592,1
|
|
20240403,140300,573164950,1591,1591,1591,1591,0
|
|
20240403,140200,573164950,1591,1591,1591,1591,0
|
|
20240403,140100,573164950,1591,1593,1593,1591,220
|
|
20240403,140000,572814821,1593,1593,1593,1593,2
|
|
20240403,135900,572811635,1593,1593,1593,1593,1
|
|
20240403,135800,572810042,1595,1595,1595,1595,0
|
|
20240403,135700,572810042,1595,1595,1595,1595,83
|
|
20240403,135600,572677657,1595,1595,1595,1595,0
|
|
20240403,135500,572677657,1595,1595,1595,1595,35
|
|
20240403,135400,572621832,1595,1595,1595,1595,1
|
|
20240403,135300,572620237,1595,1595,1595,1595,0
|
|
20240403,135200,572620237,1595,1595,1595,1595,3
|
|
20240403,135100,572615452,1596,1596,1596,1596,0
|
|
20240403,135000,572615452,1596,1596,1596,1596,26
|
|
20240403,134900,572573956,1596,1596,1596,1596,0
|
|
20240403,134800,572573956,1596,1596,1596,1596,0
|
|
20240403,134700,572573956,1596,1596,1596,1596,0
|
|
20240403,134600,572573956,1596,1596,1596,1596,0
|
|
20240403,134500,572573956,1596,1596,1596,1596,11
|
|
20240403,134400,572556400,1590,1596,1596,1590,101
|
|
20240403,134300,572395776,1590,1590,1590,1590,0
|
|
20240403,134200,572395776,1590,1590,1590,1590,0
|
|
20240403,134100,572395776,1590,1590,1590,1590,0
|
|
20240403,134000,572395776,1590,1590,1590,1590,1
|
|
20240403,133900,572394186,1589,1589,1589,1589,0
|
|
20240403,133800,572394186,1589,1589,1589,1589,0
|
|
20240403,133700,572394186,1589,1591,1591,1589,1205
|
|
20240403,133600,570477639,1595,1595,1595,1595,0
|
|
20240403,133500,570477639,1595,1595,1595,1595,0
|
|
20240403,133400,570477639,1595,1595,1595,1595,50
|
|
20240403,133300,570397889,1590,1590,1590,1590,0
|
|
20240403,133200,570397889,1590,1593,1593,1590,797
|
|
20240403,133100,569130474,1594,1594,1594,1594,3
|
|
20240403,133000,569125692,1595,1595,1595,1595,0
|
|
20240403,132900,569125692,1595,1595,1595,1595,0
|
|
20240403,132800,569125692,1595,1595,1595,1595,102
|
|
20240403,132700,568963002,1596,1596,1596,1596,0
|
|
20240403,132600,568963002,1596,1596,1596,1596,1
|
|
20240403,132500,568961406,1596,1596,1596,1596,1
|
|
20240403,132400,568959810,1596,1592,1596,1590,2171
|
|
20240403,132300,565507898,1592,1592,1592,1592,0
|
|
20240403,132200,565507898,1592,1595,1595,1592,5
|
|
20240403,132100,565499932,1596,1596,1596,1596,101
|
|
20240403,132000,565338736,1596,1596,1596,1596,0
|
|
20240403,131900,565338736,1596,1596,1596,1596,1
|
|
20240403,131800,565337140,1590,1591,1591,1590,300
|
|
20240403,131700,564859939,1590,1590,1590,1590,0
|
|
20240403,131600,564859939,1590,1593,1593,1590,1000
|
|
20240403,131500,563269420,1596,1594,1596,1593,101
|
|
20240403,131400,563108466,1596,1596,1596,1596,18
|
|
20240403,131300,563079738,1593,1596,1596,1593,6
|
|
20240403,131200,563070174,1590,1590,1590,1590,0
|
|
20240403,131100,563070174,1590,1590,1590,1590,100
|
|
20240403,131000,562911174,1590,1590,1590,1590,1882
|
|
20240403,130900,559918794,1590,1590,1590,1590,2507
|
|
20240403,130800,555932664,1590,1597,1597,1590,30190
|
|
20240403,130700,507902774,1597,1597,1597,1597,1
|
|
20240403,130600,507901177,1598,1598,1598,1598,0
|
|
20240403,130500,507901177,1598,1598,1598,1598,4
|
|
20240403,130400,507894785,1598,1598,1598,1598,10
|
|
20240403,130300,507878805,1598,1598,1598,1598,0
|
|
20240403,130200,507878805,1598,1598,1598,1598,0
|
|
20240403,130100,507878805,1598,1598,1598,1598,12
|
|
20240403,130000,507859629,1598,1598,1599,1598,13
|
|
20240403,125900,507838845,1594,1597,1597,1594,620
|
|
20240403,125800,506849910,1598,1599,1599,1598,48
|
|
20240403,125700,506773183,1600,1600,1600,1600,0
|
|
20240403,125600,506773183,1600,1600,1600,1600,501
|
|
20240403,125500,505971583,1600,1600,1600,1600,2519
|
|
20240403,125400,501941183,1600,1600,1600,1600,0
|
|
20240403,125300,501941183,1600,1600,1600,1600,80
|
|
20240403,125200,501813183,1600,1600,1600,1600,611
|
|
20240403,125100,500835583,1600,1600,1600,1600,200
|
|
20240403,125000,500515583,1600,1600,1600,1600,0
|
|
20240403,124900,500515583,1600,1597,1600,1597,546
|
|
20240403,124800,499643321,1597,1597,1597,1597,54
|
|
20240403,124700,499557083,1600,1600,1600,1600,0
|
|
20240403,124600,499557083,1600,1600,1600,1600,1
|
|
20240403,124500,499555483,1601,1601,1601,1601,4
|
|
20240403,124400,499549079,1601,1601,1601,1601,180
|
|
20240403,124300,499260899,1601,1601,1601,1601,170
|
|
20240403,124200,498988729,1596,1596,1596,1596,0
|
|
20240403,124100,498988729,1596,1596,1596,1596,0
|
|
20240403,124000,498988729,1596,1596,1596,1596,1
|
|
20240403,123900,498987133,1596,1596,1596,1596,0
|
|
20240403,123800,498987133,1596,1600,1600,1596,2190
|
|
20240403,123700,495489824,1600,1600,1600,1600,21
|
|
20240403,123600,495456224,1600,1596,1600,1596,8312
|
|
20240403,123500,482172613,1596,1596,1596,1596,1800
|
|
20240403,123400,479299813,1595,1596,1596,1595,2135
|
|
20240403,123300,475892488,1595,1596,1596,1595,540
|
|
20240403,123200,475031018,1595,1593,1595,1593,5759
|
|
20240403,123100,465852882,1592,1592,1592,1592,0
|
|
20240403,123000,465852882,1592,1592,1592,1592,52
|
|
20240403,122900,465770098,1592,1592,1592,1592,176
|
|
20240403,122800,465489906,1592,1592,1592,1592,324
|
|
20240403,122700,464974098,1592,1592,1592,1592,795
|
|
20240403,122600,463708458,1592,1592,1592,1592,0
|
|
20240403,122500,463708458,1592,1592,1592,1592,0
|
|
20240403,122400,463708458,1592,1592,1592,1592,4
|
|
20240403,122300,463702090,1592,1592,1592,1592,232
|
|
20240403,122200,463332746,1592,1592,1592,1592,1
|
|
20240403,122100,463331154,1590,1591,1591,1590,200
|
|
20240403,122000,463012972,1592,1592,1592,1592,10
|
|
20240403,121900,462997052,1592,1592,1592,1592,1
|
|
20240403,121800,462995460,1592,1593,1593,1592,642
|
|
20240403,121700,461973392,1591,1593,1593,1591,19386
|
|
20240403,121600,431119591,1593,1593,1593,1593,0
|
|
20240403,121500,431119591,1593,1593,1593,1593,0
|
|
20240403,121400,431119591,1593,1593,1593,1593,199
|
|
20240403,121300,430802584,1593,1594,1594,1593,700
|
|
20240403,121200,429687474,1595,1595,1595,1595,3
|
|
20240403,121100,429682689,1595,1595,1595,1595,0
|
|
20240403,121000,429682689,1595,1595,1595,1595,229
|
|
20240403,120900,429317434,1592,1592,1592,1592,0
|
|
20240403,120800,429317434,1592,1592,1592,1592,0
|
|
20240403,120700,429317434,1592,1592,1592,1592,0
|
|
20240403,120600,429317434,1592,1593,1593,1592,312
|
|
20240403,120500,428820721,1595,1595,1595,1595,1
|
|
20240403,120400,428819126,1595,1595,1595,1595,1
|
|
20240403,120300,428817531,1595,1595,1595,1595,30
|
|
20240403,120200,428769681,1595,1595,1595,1595,0
|
|
20240403,120100,428769681,1595,1595,1595,1595,0
|
|
20240403,120000,428769681,1595,1595,1595,1595,0
|
|
20240403,115900,428769681,1595,1595,1595,1595,14
|
|
20240403,115800,428747351,1592,1592,1592,1592,0
|
|
20240403,115700,428747351,1592,1595,1595,1592,2217
|
|
20240403,115600,425216760,1596,1596,1596,1596,5
|
|
20240403,115500,425208780,1596,1595,1596,1594,153
|
|
20240403,115400,424964820,1596,1596,1596,1596,5
|
|
20240403,115300,424956840,1596,1596,1596,1596,1000
|
|
20240403,115200,423360840,1596,1596,1596,1596,200
|
|
20240403,115100,423041640,1596,1595,1596,1595,1153
|
|
20240403,115000,421202591,1596,1596,1596,1596,0
|
|
20240403,114900,421202591,1596,1596,1596,1596,10
|
|
20240403,114800,421186631,1596,1596,1596,1596,20
|
|
20240403,114700,421154711,1596,1596,1596,1596,0
|
|
20240403,114600,421154711,1596,1596,1596,1596,11
|
|
20240403,114500,421137155,1596,1596,1596,1596,6
|
|
20240403,114400,421127579,1596,1596,1596,1596,1
|
|
20240403,114300,421125983,1595,1595,1595,1595,0
|
|
20240403,114200,421125983,1595,1595,1595,1595,100
|
|
20240403,114100,420966483,1595,1596,1596,1595,41
|
|
20240403,114000,420901048,1596,1598,1598,1596,10
|
|
20240403,113900,420885073,1598,1598,1598,1598,0
|
|
20240403,113800,420885073,1598,1596,1598,1596,60
|
|
20240403,113700,420789310,1596,1596,1596,1596,0
|
|
20240403,113600,420789310,1596,1596,1596,1596,0
|
|
20240403,113500,420789310,1596,1597,1597,1596,2
|
|
20240403,113400,420786117,1592,1593,1593,1592,136
|
|
20240403,113300,420569604,1592,1592,1592,1592,0
|
|
20240403,113200,420569604,1592,1594,1594,1592,13695
|
|
20240403,113100,398760629,1593,1593,1593,1593,102
|
|
20240403,113000,398598143,1594,1594,1594,1594,1
|
|
20240403,112900,398596549,1594,1596,1596,1594,2667
|
|
20240403,112800,394345210,1595,1595,1595,1595,0
|
|
20240403,112700,394345210,1595,1595,1595,1595,0
|
|
20240403,112600,394345210,1595,1595,1595,1595,24
|
|
20240403,112500,394306930,1594,1594,1594,1594,1
|
|
20240403,112400,394305336,1594,1594,1594,1594,0
|
|
20240403,112300,394305336,1594,1595,1595,1594,279
|
|
20240403,112200,393860599,1595,1595,1595,1595,4
|
|
20240403,112100,393854219,1595,1595,1595,1595,10
|
|
20240403,112000,393838269,1595,1595,1595,1595,813
|
|
20240403,111900,392541534,1596,1596,1596,1596,1
|
|
20240403,111800,392539938,1596,1598,1598,1596,1490
|
|
20240403,111700,390161896,1595,1595,1595,1595,20
|
|
20240403,111600,390129996,1596,1596,1596,1595,2073
|
|
20240403,111500,386823487,1595,1595,1595,1595,0
|
|
20240403,111400,386823487,1595,1595,1595,1595,0
|
|
20240403,111300,386823487,1595,1595,1595,1595,0
|
|
20240403,111200,386823487,1595,1595,1595,1595,0
|
|
20240403,111100,386823487,1595,1597,1597,1595,660
|
|
20240403,111000,385770715,1597,1597,1597,1597,55
|
|
20240403,110900,385682880,1597,1597,1597,1597,97
|
|
20240403,110800,385527971,1597,1597,1597,1597,7
|
|
20240403,110700,385516792,1597,1597,1597,1597,81
|
|
20240403,110600,385387435,1597,1595,1597,1595,1316
|
|
20240403,110500,383287097,1596,1596,1596,1596,100
|
|
20240403,110400,383127497,1594,1596,1596,1594,3177
|
|
20240403,110300,378061013,1596,1595,1596,1595,5000
|
|
20240403,110200,370083130,1594,1595,1595,1594,502
|
|
20240403,110100,369282940,1594,1594,1595,1594,2928
|
|
20240403,110000,364615703,1595,1595,1595,1595,1
|
|
20240403,105900,364614108,1595,1594,1595,1594,201
|
|
20240403,105800,364293713,1594,1594,1594,1594,3039
|
|
20240403,105700,359449547,1594,1594,1594,1594,660
|
|
20240403,105600,358397507,1594,1594,1594,1594,10
|
|
20240403,105500,358381567,1594,1594,1594,1594,0
|
|
20240403,105400,358381567,1594,1594,1594,1593,885
|
|
20240403,105300,356971741,1595,1595,1595,1595,0
|
|
20240403,105200,356971741,1595,1595,1595,1595,3
|
|
20240403,105100,356966956,1593,1594,1594,1593,426
|
|
20240403,105000,356288231,1593,1593,1593,1593,0
|
|
20240403,104900,356288231,1593,1593,1593,1593,0
|
|
20240403,104800,356288231,1593,1595,1595,1593,1265
|
|
20240403,104700,354272778,1595,1594,1595,1594,301
|
|
20240403,104600,353792896,1593,1594,1594,1593,7
|
|
20240403,104500,353781743,1594,1594,1594,1594,500
|
|
20240403,104400,352984743,1594,1594,1594,1594,88
|
|
20240403,104300,352844471,1594,1594,1594,1594,1728
|
|
20240403,104200,350090039,1595,1594,1595,1594,731
|
|
20240403,104100,348924205,1594,1595,1595,1594,4372
|
|
20240403,104000,341954636,1595,1595,1595,1595,1086
|
|
20240403,103900,340222466,1595,1595,1595,1595,1600
|
|
20240403,103800,337670466,1594,1594,1594,1594,0
|
|
20240403,103700,337670466,1594,1595,1595,1594,865
|
|
20240403,103600,336291655,1595,1595,1595,1595,115
|
|
20240403,103500,336108230,1595,1595,1595,1595,470
|
|
20240403,103400,335358580,1595,1595,1595,1595,0
|
|
20240403,103300,335358580,1595,1595,1595,1595,13
|
|
20240403,103200,335337845,1595,1595,1595,1595,11
|
|
20240403,103100,335320300,1594,1594,1594,1594,1622
|
|
20240403,103000,332734832,1594,1593,1594,1593,964
|
|
20240403,102900,331199170,1594,1594,1594,1594,578
|
|
20240403,102800,330277838,1594,1593,1594,1593,584
|
|
20240403,102700,329347442,1593,1593,1593,1593,5
|
|
20240403,102600,329339477,1593,1593,1593,1593,0
|
|
20240403,102500,329339477,1593,1593,1593,1593,0
|
|
20240403,102400,329339477,1593,1593,1594,1593,715
|
|
20240403,102300,328200447,1594,1594,1594,1594,5
|
|
20240403,102200,328192477,1595,1593,1595,1593,683
|
|
20240403,102100,327104406,1593,1592,1593,1592,201
|
|
20240403,102000,326784363,1592,1592,1592,1592,454
|
|
20240403,101900,326061595,1593,1593,1593,1593,138
|
|
20240403,101800,325841761,1593,1595,1595,1593,155
|
|
20240403,101700,325594834,1593,1593,1593,1593,1214
|
|
20240403,101600,323660932,1593,1594,1594,1593,2272
|
|
20240403,101500,320040364,1594,1595,1595,1594,75
|
|
20240403,101400,319920742,1595,1596,1596,1595,1001
|
|
20240403,101300,318323931,1596,1596,1596,1596,0
|
|
20240403,101200,318323931,1596,1596,1597,1596,1067
|
|
20240403,101100,316620997,1596,1596,1596,1596,998
|
|
20240403,101000,315028189,1596,1595,1596,1595,1320
|
|
20240403,100900,312921789,1595,1596,1596,1595,13
|
|
20240403,100800,312901053,1596,1595,1596,1595,51
|
|
20240403,100700,312819707,1595,1596,1596,1595,1124
|
|
20240403,100600,311026867,1597,1597,1597,1597,131
|
|
20240403,100500,310817660,1597,1597,1597,1597,20
|
|
20240403,100400,310785720,1597,1593,1597,1592,277
|
|
20240403,100300,310344154,1592,1597,1597,1592,104
|
|
20240403,100200,310178566,1592,1592,1592,1592,0
|
|
20240403,100100,310178566,1592,1598,1598,1592,1149
|
|
20240403,100000,308348966,1593,1598,1598,1593,650
|
|
20240403,095900,307311954,1598,1598,1598,1597,46
|
|
20240403,095800,307238447,1598,1599,1599,1597,73
|
|
20240403,095700,307121795,1599,1599,1599,1599,79
|
|
20240403,095600,306995474,1599,1599,1599,1598,739
|
|
20240403,095500,305814527,1599,1599,1599,1599,0
|
|
20240403,095400,305814527,1599,1599,1599,1599,8
|
|
20240403,095300,305801735,1599,1599,1599,1599,30
|
|
20240403,095200,305753765,1600,1600,1600,1600,0
|
|
20240403,095100,305753765,1600,1592,1600,1592,15001
|
|
20240403,095000,281769340,1595,1593,1596,1591,1821
|
|
20240403,094900,278869033,1593,1593,1593,1593,3
|
|
20240403,094800,278864254,1593,1593,1593,1593,350
|
|
20240403,094700,278306704,1593,1593,1593,1593,3
|
|
20240403,094600,278301925,1592,1592,1592,1592,800
|
|
20240403,094500,277028325,1593,1593,1593,1593,103
|
|
20240403,094400,276864246,1593,1593,1593,1593,510
|
|
20240403,094300,276051816,1592,1592,1592,1592,850
|
|
20240403,094200,274698616,1592,1592,1593,1592,6280
|
|
20240403,094100,264700732,1592,1593,1593,1592,5583
|
|
20240403,094000,255812469,1593,1596,1596,1593,7768
|
|
20240403,093900,243431218,1596,1596,1596,1596,25
|
|
20240403,093800,243391318,1596,1595,1596,1594,1119
|
|
20240403,093700,241606977,1595,1595,1595,1594,2466
|
|
20240403,093600,237673821,1595,1595,1595,1595,92
|
|
20240403,093500,237527081,1595,1596,1596,1595,762
|
|
20240403,093400,236311454,1596,1600,1600,1594,28690
|
|
20240403,093300,190469944,1601,1601,1601,1601,395
|
|
20240403,093200,189837549,1601,1600,1601,1600,1709
|
|
20240403,093100,187102149,1601,1600,1601,1600,61
|
|
20240403,093000,187004529,1600,1600,1601,1600,157
|
|
20240403,092900,186753238,1601,1601,1601,1601,2963
|
|
20240403,092800,182009475,1601,1601,1601,1601,1845
|
|
20240403,092700,179055630,1601,1601,1601,1601,107
|
|
20240403,092600,178884323,1601,1601,1601,1601,799
|
|
20240403,092500,177605124,1600,1600,1600,1600,0
|
|
20240403,092400,177605124,1600,1600,1600,1600,932
|
|
20240403,092300,176113924,1599,1599,1599,1599,1798
|
|
20240403,092200,173238922,1600,1600,1600,1600,2932
|
|
20240403,092100,168547722,1600,1601,1601,1599,3425
|
|
20240403,092000,163068631,1602,1601,1602,1601,238
|
|
20240403,091900,162687592,1602,1602,1602,1602,1621
|
|
20240403,091800,160090750,1602,1605,1605,1602,5663
|
|
20240403,091700,151010652,1606,1610,1610,1606,163
|
|
20240403,091600,150748370,1610,1610,1612,1610,6908
|
|
20240403,091500,139622723,1610,1610,1611,1603,8065
|
|
20240403,091400,126639629,1609,1601,1609,1601,8819
|
|
20240403,091300,112489555,1599,1599,1599,1599,1102
|
|
20240403,091200,110727457,1599,1600,1600,1598,2472
|
|
20240403,091100,106775460,1601,1601,1601,1601,138
|
|
20240403,091000,106554522,1601,1599,1601,1599,346
|
|
20240403,090900,106000584,1599,1603,1604,1599,1705
|
|
20240403,090800,103269986,1602,1607,1607,1602,2170
|
|
20240403,090700,99790263,1607,1610,1610,1607,14534
|
|
20240403,090600,76400121,1609,1610,1611,1607,12932
|
|
20240403,090500,55581055,1610,1607,1612,1599,14121
|
|
20240403,090400,32940037,1607,1606,1607,1606,5280
|
|
20240403,090300,24456657,1606,1606,1606,1605,301
|
|
20240403,090200,23973451,1607,1599,1607,1598,5861
|
|
20240403,090100,14580029,1598,1598,1602,1598,449
|
|
20240403,090000,13862523,1598,1603,1603,1598,8652
|