656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195300,140502490,1425,1425,1425,1425,2141
|
|
20240402,195200,140502490,1425,1425,1425,1425,0
|
|
20240402,195100,140502490,1425,1425,1425,1425,0
|
|
20240402,195000,140502490,1425,1425,1425,1425,0
|
|
20240402,194900,140502490,1425,1425,1425,1425,0
|
|
20240402,194800,140502490,1425,1425,1425,1425,0
|
|
20240402,194700,140502490,1425,1425,1425,1425,0
|
|
20240402,194600,140502490,1425,1425,1425,1425,0
|
|
20240402,194500,140502490,1425,1425,1425,1425,0
|
|
20240402,194400,140502490,1425,1425,1425,1425,0
|
|
20240402,194300,140502490,1425,1425,1425,1425,0
|
|
20240402,194200,140502490,1425,1425,1425,1425,0
|
|
20240402,194100,140502490,1425,1425,1425,1425,0
|
|
20240402,194000,140502490,1425,1425,1425,1425,0
|
|
20240402,193900,140502490,1425,1425,1425,1425,0
|
|
20240402,193800,140502490,1425,1425,1425,1425,0
|
|
20240402,193700,140502490,1425,1425,1425,1425,0
|
|
20240402,193600,140502490,1425,1425,1425,1425,0
|
|
20240402,193500,140502490,1425,1425,1425,1425,0
|
|
20240402,193400,140502490,1425,1425,1425,1425,0
|
|
20240402,193300,140502490,1425,1425,1425,1425,0
|
|
20240402,193200,140502490,1425,1425,1425,1425,0
|
|
20240402,193100,140502490,1425,1425,1425,1425,0
|
|
20240402,193000,140502490,1425,1425,1425,1425,0
|
|
20240402,192900,140502490,1425,1425,1425,1425,0
|
|
20240402,192800,140502490,1425,1425,1425,1425,0
|
|
20240402,192700,140502490,1425,1425,1425,1425,0
|
|
20240402,192600,140502490,1425,1425,1425,1425,0
|
|
20240402,192500,140502490,1425,1425,1425,1425,0
|
|
20240402,192400,140502490,1425,1425,1425,1425,0
|
|
20240402,192300,140502490,1425,1425,1425,1425,2141
|
|
20240402,192200,140502490,1425,1425,1425,1425,0
|
|
20240402,192100,140502490,1425,1425,1425,1425,0
|
|
20240402,192000,140502490,1425,1425,1425,1425,0
|
|
20240402,191900,140502490,1425,1425,1425,1425,0
|
|
20240402,191800,140502490,1425,1425,1425,1425,0
|
|
20240402,191700,140502490,1425,1425,1425,1425,0
|
|
20240402,191600,140502490,1425,1425,1425,1425,0
|
|
20240402,191500,140502490,1425,1425,1425,1425,0
|
|
20240402,191400,140502490,1425,1425,1425,1425,0
|
|
20240402,191300,140502490,1425,1425,1425,1425,0
|
|
20240402,191200,140502490,1425,1425,1425,1425,0
|
|
20240402,191100,140502490,1425,1425,1425,1425,0
|
|
20240402,191000,140502490,1425,1425,1425,1425,0
|
|
20240402,190900,140502490,1425,1425,1425,1425,0
|
|
20240402,190800,140502490,1425,1425,1425,1425,0
|
|
20240402,190700,140502490,1425,1425,1425,1425,0
|
|
20240402,190600,140502490,1425,1425,1425,1425,0
|
|
20240402,190500,140502490,1425,1425,1425,1425,0
|
|
20240402,190400,140502490,1425,1425,1425,1425,0
|
|
20240402,190300,140502490,1425,1425,1425,1425,0
|
|
20240402,190200,140502490,1425,1425,1425,1425,0
|
|
20240402,190100,140502490,1425,1425,1425,1425,0
|
|
20240402,190000,140502490,1425,1425,1425,1425,0
|
|
20240402,185900,140502490,1425,1425,1425,1425,0
|
|
20240402,185800,140502490,1425,1425,1425,1425,0
|
|
20240402,185700,140502490,1425,1425,1425,1425,0
|
|
20240402,185600,140502490,1425,1425,1425,1425,0
|
|
20240402,185500,140502490,1425,1425,1425,1425,0
|
|
20240402,185400,140502490,1425,1425,1425,1425,0
|
|
20240402,185300,140502490,1425,1425,1425,1425,2141
|
|
20240402,185200,140502490,1425,1425,1425,1425,0
|
|
20240402,185100,140502490,1425,1425,1425,1425,0
|
|
20240402,185000,140502490,1425,1425,1425,1425,0
|
|
20240402,184900,140502490,1425,1425,1425,1425,0
|
|
20240402,184800,140502490,1425,1425,1425,1425,0
|
|
20240402,184700,140502490,1425,1425,1425,1425,0
|
|
20240402,184600,140502490,1425,1425,1425,1425,0
|
|
20240402,184500,140502490,1425,1425,1425,1425,0
|
|
20240402,184400,140502490,1425,1425,1425,1425,0
|
|
20240402,184300,140502490,1425,1425,1425,1425,0
|
|
20240402,184200,140502490,1425,1425,1425,1425,0
|
|
20240402,184100,140502490,1425,1425,1425,1425,0
|
|
20240402,184000,140502490,1425,1425,1425,1425,0
|
|
20240402,183900,140502490,1425,1425,1425,1425,0
|
|
20240402,183800,140502490,1425,1425,1425,1425,0
|
|
20240402,183700,140502490,1425,1425,1425,1425,0
|
|
20240402,183600,140502490,1425,1425,1425,1425,0
|
|
20240402,183500,140502490,1425,1425,1425,1425,0
|
|
20240402,183400,140502490,1425,1425,1425,1425,0
|
|
20240402,183300,140502490,1425,1425,1425,1425,0
|
|
20240402,183200,140502490,1425,1425,1425,1425,0
|
|
20240402,183100,140502490,1425,1425,1425,1425,0
|
|
20240402,183000,140502490,1425,1425,1425,1425,0
|
|
20240402,182900,140502490,1425,1425,1425,1425,0
|
|
20240402,182800,140502490,1425,1425,1425,1425,0
|
|
20240402,182700,140502490,1425,1425,1425,1425,0
|
|
20240402,182600,140502490,1425,1425,1425,1425,0
|
|
20240402,182500,140502490,1425,1425,1425,1425,0
|
|
20240402,182400,140502490,1425,1425,1425,1425,0
|
|
20240402,182300,140502490,1425,1425,1425,1425,2141
|
|
20240402,182200,140502490,1425,1425,1425,1425,0
|
|
20240402,182100,140502490,1425,1425,1425,1425,0
|
|
20240402,182000,140502490,1425,1425,1425,1425,0
|
|
20240402,181900,140502490,1425,1425,1425,1425,0
|
|
20240402,181800,140502490,1425,1425,1425,1425,0
|
|
20240402,181700,140502490,1425,1425,1425,1425,0
|
|
20240402,181600,140502490,1425,1425,1425,1425,0
|
|
20240402,181500,140502490,1425,1425,1425,1425,0
|
|
20240402,181400,140502490,1425,1425,1425,1425,0
|
|
20240402,181300,140502490,1425,1425,1425,1425,0
|
|
20240402,181200,140502490,1425,1425,1425,1425,0
|
|
20240402,181100,140502490,1425,1425,1425,1425,0
|
|
20240402,181000,140502490,1425,1425,1425,1425,0
|
|
20240402,180900,140502490,1425,1425,1425,1425,0
|
|
20240402,180800,140502490,1425,1425,1425,1425,0
|
|
20240402,180700,140502490,1425,1425,1425,1425,0
|
|
20240402,180600,140502490,1425,1425,1425,1425,0
|
|
20240402,180500,140502490,1425,1425,1425,1425,0
|
|
20240402,180400,140502490,1425,1425,1425,1425,0
|
|
20240402,180300,140502490,1425,1425,1425,1425,0
|
|
20240402,180200,140502490,1425,1425,1425,1425,0
|
|
20240402,180100,140502490,1425,1425,1425,1425,0
|
|
20240402,180000,140502490,1425,1425,1425,1425,0
|
|
20240402,175900,140502490,1425,1425,1425,1425,0
|
|
20240402,175800,140502490,1425,1425,1425,1425,0
|
|
20240402,175700,140502490,1425,1425,1425,1425,0
|
|
20240402,175600,140502490,1425,1425,1425,1425,0
|
|
20240402,175500,140502490,1425,1425,1425,1425,0
|
|
20240402,175400,140502490,1425,1425,1425,1425,0
|
|
20240402,175300,140502490,1425,1425,1425,1425,2141
|
|
20240402,175200,140502490,1425,1425,1425,1425,0
|
|
20240402,175100,140502490,1425,1425,1425,1425,0
|
|
20240402,175000,140502490,1425,1425,1425,1425,0
|
|
20240402,174900,140502490,1425,1425,1425,1425,0
|
|
20240402,174800,140502490,1425,1425,1425,1425,0
|
|
20240402,174700,140502490,1425,1425,1425,1425,0
|
|
20240402,174600,140502490,1425,1425,1425,1425,0
|
|
20240402,174500,140502490,1425,1425,1425,1425,0
|
|
20240402,174400,140502490,1425,1425,1425,1425,0
|
|
20240402,174300,140502490,1425,1425,1425,1425,0
|
|
20240402,174200,140502490,1425,1425,1425,1425,0
|
|
20240402,174100,140502490,1425,1425,1425,1425,0
|
|
20240402,174000,140502490,1425,1425,1425,1425,0
|
|
20240402,173900,140502490,1425,1425,1425,1425,0
|
|
20240402,173800,140502490,1425,1425,1425,1425,0
|
|
20240402,173700,140502490,1425,1425,1425,1425,0
|
|
20240402,173600,140502490,1425,1425,1425,1425,0
|
|
20240402,173500,140502490,1425,1425,1425,1425,0
|
|
20240402,173400,140502490,1425,1425,1425,1425,0
|
|
20240402,173300,140502490,1425,1425,1425,1425,0
|
|
20240402,173200,140502490,1425,1425,1425,1425,0
|
|
20240402,173100,140502490,1425,1425,1425,1425,0
|
|
20240402,173000,140502490,1425,1425,1425,1425,0
|
|
20240402,172900,140502490,1425,1425,1425,1425,0
|
|
20240402,172800,140502490,1425,1425,1425,1425,0
|
|
20240402,172700,140502490,1425,1425,1425,1425,0
|
|
20240402,172600,140502490,1425,1425,1425,1425,0
|
|
20240402,172500,140502490,1425,1425,1425,1425,0
|
|
20240402,172400,140502490,1425,1425,1425,1425,0
|
|
20240402,172300,140502490,1425,1425,1425,1425,2141
|
|
20240402,172200,140502490,1425,1425,1425,1425,0
|
|
20240402,172100,140502490,1425,1425,1425,1425,0
|
|
20240402,172000,140502490,1425,1425,1425,1425,0
|
|
20240402,171900,140502490,1425,1425,1425,1425,0
|
|
20240402,171800,140502490,1425,1425,1425,1425,0
|
|
20240402,171700,140502490,1425,1425,1425,1425,0
|
|
20240402,171600,140502490,1425,1425,1425,1425,0
|
|
20240402,171500,140502490,1425,1425,1425,1425,0
|
|
20240402,171400,140502490,1425,1425,1425,1425,0
|
|
20240402,171300,140502490,1425,1425,1425,1425,0
|
|
20240402,171200,140502490,1425,1425,1425,1425,0
|
|
20240402,171100,140502490,1425,1425,1425,1425,0
|
|
20240402,171000,140502490,1425,1425,1425,1425,0
|
|
20240402,170900,140502490,1425,1425,1425,1425,0
|
|
20240402,170800,140502490,1425,1425,1425,1425,0
|
|
20240402,170700,140502490,1425,1425,1425,1425,0
|
|
20240402,170600,140502490,1425,1425,1425,1425,0
|
|
20240402,170500,140502490,1425,1425,1425,1425,0
|
|
20240402,170400,140502490,1425,1425,1425,1425,0
|
|
20240402,170300,140502490,1425,1425,1425,1425,0
|
|
20240402,170200,140502490,1425,1425,1425,1425,0
|
|
20240402,170100,140502490,1425,1425,1425,1425,0
|
|
20240402,170000,140502490,1425,1425,1425,1425,0
|
|
20240402,165900,140502490,1425,1425,1425,1425,0
|
|
20240402,165800,140502490,1425,1425,1425,1425,0
|
|
20240402,165700,140502490,1425,1425,1425,1425,0
|
|
20240402,165600,140502490,1425,1425,1425,1425,0
|
|
20240402,165500,140502490,1425,1425,1425,1425,0
|
|
20240402,165400,140502490,1425,1425,1425,1425,0
|
|
20240402,165300,140502490,1425,1425,1425,1425,2141
|
|
20240402,165200,140502490,1425,1425,1425,1425,0
|
|
20240402,165100,140502490,1425,1425,1425,1425,0
|
|
20240402,165000,140502490,1425,1425,1425,1425,0
|
|
20240402,164900,140502490,1425,1425,1425,1425,0
|
|
20240402,164800,140502490,1425,1425,1425,1425,0
|
|
20240402,164700,140502490,1425,1425,1425,1425,0
|
|
20240402,164600,140502490,1425,1425,1425,1425,0
|
|
20240402,164500,140502490,1425,1425,1425,1425,0
|
|
20240402,164400,140502490,1425,1425,1425,1425,0
|
|
20240402,164300,140502490,1425,1425,1425,1425,0
|
|
20240402,164200,140502490,1425,1425,1425,1425,0
|
|
20240402,164100,140502490,1425,1425,1425,1425,0
|
|
20240402,164000,140502490,1425,1425,1425,1425,0
|
|
20240402,163900,140502490,1425,1425,1425,1425,0
|
|
20240402,163800,140502490,1425,1425,1425,1425,0
|
|
20240402,163700,140502490,1425,1425,1425,1425,0
|
|
20240402,163600,140502490,1425,1425,1425,1425,0
|
|
20240402,163500,140502490,1425,1425,1425,1425,0
|
|
20240402,163400,140502490,1425,1425,1425,1425,0
|
|
20240402,163300,140502490,1425,1425,1425,1425,0
|
|
20240402,163200,140502490,1425,1425,1425,1425,0
|
|
20240402,163100,140502490,1425,1425,1425,1425,0
|
|
20240402,163000,140502490,1425,1425,1425,1425,0
|
|
20240402,162900,140502490,1425,1425,1425,1425,0
|
|
20240402,162800,140502490,1425,1425,1425,1425,0
|
|
20240402,162700,140502490,1425,1425,1425,1425,0
|
|
20240402,162600,140502490,1425,1425,1425,1425,0
|
|
20240402,162500,140502490,1425,1425,1425,1425,0
|
|
20240402,162400,140502490,1425,1425,1425,1425,0
|
|
20240402,162300,140502490,1425,1425,1425,1425,2141
|
|
20240402,162200,140502490,1425,1425,1425,1425,0
|
|
20240402,162100,140502490,1425,1425,1425,1425,0
|
|
20240402,162000,140502490,1425,1425,1425,1425,0
|
|
20240402,161900,140502490,1425,1425,1425,1425,0
|
|
20240402,161800,140502490,1425,1425,1425,1425,0
|
|
20240402,161700,140502490,1425,1425,1425,1425,0
|
|
20240402,161600,140502490,1425,1425,1425,1425,0
|
|
20240402,161500,140502490,1425,1425,1425,1425,0
|
|
20240402,161400,140502490,1425,1425,1425,1425,0
|
|
20240402,161300,140502490,1425,1425,1425,1425,0
|
|
20240402,161200,140502490,1425,1425,1425,1425,0
|
|
20240402,161100,140502490,1425,1425,1425,1425,0
|
|
20240402,161000,140502490,1425,1425,1425,1425,0
|
|
20240402,160900,140502490,1425,1425,1425,1425,0
|
|
20240402,160800,140502490,1425,1425,1425,1425,0
|
|
20240402,160700,140502490,1425,1425,1425,1425,0
|
|
20240402,160600,140502490,1425,1425,1425,1425,0
|
|
20240402,160500,140502490,1425,1425,1425,1425,0
|
|
20240402,160400,140502490,1425,1425,1425,1425,0
|
|
20240402,160300,140502490,1425,1425,1425,1425,0
|
|
20240402,160200,140502490,1425,1425,1425,1425,0
|
|
20240402,160100,140502490,1425,1425,1425,1425,0
|
|
20240402,160000,140502490,1425,1425,1425,1425,0
|
|
20240402,155900,140502490,1425,1425,1425,1425,0
|
|
20240402,155800,140502490,1425,1425,1425,1425,0
|
|
20240402,155700,140502490,1425,1425,1425,1425,0
|
|
20240402,155600,140502490,1425,1425,1425,1425,0
|
|
20240402,155500,140502490,1425,1425,1425,1425,0
|
|
20240402,155400,140502490,1425,1425,1425,1425,0
|
|
20240402,155300,140502490,1425,1425,1425,1425,2141
|
|
20240402,155200,140502490,1425,1425,1425,1425,0
|
|
20240402,155100,140502490,1425,1425,1425,1425,0
|
|
20240402,155000,140502490,1425,1425,1425,1425,0
|
|
20240402,154900,140502490,1425,1425,1425,1425,0
|
|
20240402,154800,140502490,1425,1425,1425,1425,0
|
|
20240402,154700,140502490,1425,1425,1425,1425,0
|
|
20240402,154600,140502490,1425,1425,1425,1425,0
|
|
20240402,154500,140502490,1425,1425,1425,1425,0
|
|
20240402,154400,140502490,1425,1425,1425,1425,0
|
|
20240402,154300,140502490,1425,1425,1425,1425,0
|
|
20240402,154200,140502490,1425,1425,1425,1425,0
|
|
20240402,154100,140502490,1425,1425,1425,1425,0
|
|
20240402,154000,140502490,1425,1425,1425,1425,0
|
|
20240402,153900,140502490,1425,1425,1425,1425,0
|
|
20240402,153800,140502490,1425,1425,1425,1425,0
|
|
20240402,153700,140502490,1425,1425,1425,1425,0
|
|
20240402,153600,140502490,1425,1425,1425,1425,0
|
|
20240402,153500,140502490,1425,1425,1425,1425,0
|
|
20240402,153400,140502490,1425,1425,1425,1425,0
|
|
20240402,153300,140502490,1425,1425,1425,1425,0
|
|
20240402,153200,140502490,1425,1425,1425,1425,0
|
|
20240402,153100,140502490,1425,1425,1425,1425,0
|
|
20240402,153000,140502490,1425,1425,1425,1425,2141
|
|
20240402,152900,137451565,1425,1425,1425,1425,0
|
|
20240402,152800,137451565,1425,1425,1425,1425,0
|
|
20240402,152700,137451565,1425,1425,1425,1425,0
|
|
20240402,152600,137451565,1425,1425,1425,1425,0
|
|
20240402,152500,137451565,1425,1425,1425,1425,0
|
|
20240402,152400,137451565,1425,1425,1425,1425,0
|
|
20240402,152300,137451565,1425,1425,1425,1425,0
|
|
20240402,152200,137451565,1425,1425,1425,1425,0
|
|
20240402,152100,137451565,1425,1425,1425,1425,0
|
|
20240402,152000,137451565,1425,1425,1425,1425,0
|
|
20240402,151900,137451565,1425,1425,1425,1425,29
|
|
20240402,151800,137410240,1425,1425,1425,1425,91
|
|
20240402,151700,137280565,1425,1425,1425,1425,0
|
|
20240402,151600,137280565,1425,1425,1427,1425,903
|
|
20240402,151500,135993688,1425,1425,1425,1425,11
|
|
20240402,151400,135978013,1427,1427,1427,1427,182
|
|
20240402,151300,135718299,1425,1425,1425,1425,101
|
|
20240402,151200,135574374,1427,1425,1427,1425,2
|
|
20240402,151100,135571522,1425,1425,1425,1425,17
|
|
20240402,151000,135547297,1425,1425,1425,1425,71
|
|
20240402,150900,135446122,1426,1426,1426,1426,73
|
|
20240402,150800,135342024,1425,1425,1425,1425,65
|
|
20240402,150700,135249399,1426,1426,1426,1426,100
|
|
20240402,150600,135106799,1425,1425,1425,1425,91
|
|
20240402,150500,134977124,1425,1425,1425,1425,0
|
|
20240402,150400,134977124,1425,1426,1428,1425,554
|
|
20240402,150300,134187511,1427,1427,1427,1427,280
|
|
20240402,150200,133787951,1427,1427,1427,1427,0
|
|
20240402,150100,133787951,1427,1427,1427,1427,0
|
|
20240402,150000,133787951,1427,1427,1427,1427,1
|
|
20240402,145900,133786524,1426,1426,1426,1426,0
|
|
20240402,145800,133786524,1426,1426,1426,1426,0
|
|
20240402,145700,133786524,1426,1426,1426,1426,0
|
|
20240402,145600,133786524,1426,1426,1426,1426,0
|
|
20240402,145500,133786524,1426,1426,1426,1426,1
|
|
20240402,145400,133785098,1426,1426,1426,1426,0
|
|
20240402,145300,133785098,1426,1426,1426,1426,0
|
|
20240402,145200,133785098,1426,1426,1426,1426,0
|
|
20240402,145100,133785098,1426,1426,1426,1426,0
|
|
20240402,145000,133785098,1426,1426,1426,1426,7
|
|
20240402,144900,133775116,1425,1425,1425,1425,0
|
|
20240402,144800,133775116,1425,1425,1425,1425,0
|
|
20240402,144700,133775116,1425,1428,1428,1425,2632
|
|
20240402,144600,130020016,1425,1425,1428,1425,3687
|
|
20240402,144500,124755541,1425,1425,1425,1425,7
|
|
20240402,144400,124745566,1426,1426,1426,1426,0
|
|
20240402,144300,124745566,1426,1425,1427,1425,65
|
|
20240402,144200,124652938,1425,1425,1425,1425,0
|
|
20240402,144100,124652938,1425,1425,1425,1425,63
|
|
20240402,144000,124563163,1425,1425,1425,1425,107
|
|
20240402,143900,124410688,1425,1425,1425,1425,0
|
|
20240402,143800,124410688,1425,1425,1425,1425,0
|
|
20240402,143700,124410688,1425,1425,1425,1425,68
|
|
20240402,143600,124313788,1425,1425,1425,1425,0
|
|
20240402,143500,124313788,1425,1426,1426,1425,17
|
|
20240402,143400,124289553,1426,1426,1426,1426,0
|
|
20240402,143300,124289553,1426,1426,1426,1426,0
|
|
20240402,143200,124289553,1426,1425,1427,1425,61
|
|
20240402,143100,124202625,1425,1425,1425,1425,20
|
|
20240402,143000,124174125,1425,1425,1425,1424,4437
|
|
20240402,142900,117853496,1425,1425,1425,1425,0
|
|
20240402,142800,117853496,1425,1425,1425,1425,1
|
|
20240402,142700,117852071,1425,1425,1425,1425,0
|
|
20240402,142600,117852071,1425,1425,1425,1425,117
|
|
20240402,142500,117685346,1425,1425,1425,1425,7
|
|
20240402,142400,117675371,1425,1425,1425,1425,0
|
|
20240402,142300,117675371,1425,1426,1426,1425,503
|
|
20240402,142200,116958586,1426,1426,1426,1426,0
|
|
20240402,142100,116958586,1426,1426,1426,1426,376
|
|
20240402,142000,116422410,1428,1426,1428,1426,9
|
|
20240402,141900,116409573,1426,1426,1426,1426,0
|
|
20240402,141800,116409573,1426,1426,1426,1426,0
|
|
20240402,141700,116409573,1426,1426,1426,1426,494
|
|
20240402,141600,115705129,1426,1426,1426,1426,0
|
|
20240402,141500,115705129,1426,1427,1427,1426,124
|
|
20240402,141400,115528255,1427,1427,1427,1427,0
|
|
20240402,141300,115528255,1427,1427,1427,1427,0
|
|
20240402,141200,115528255,1427,1427,1427,1427,0
|
|
20240402,141100,115528255,1427,1427,1427,1427,1
|
|
20240402,141000,115526828,1426,1427,1427,1426,293
|
|
20240402,140900,115109004,1426,1426,1426,1426,0
|
|
20240402,140800,115109004,1426,1426,1426,1426,0
|
|
20240402,140700,115109004,1426,1426,1426,1426,0
|
|
20240402,140600,115109004,1426,1426,1426,1426,0
|
|
20240402,140500,115109004,1426,1426,1426,1426,7
|
|
20240402,140400,115099022,1426,1426,1426,1426,129
|
|
20240402,140300,114915068,1426,1426,1426,1426,0
|
|
20240402,140200,114915068,1426,1426,1426,1426,0
|
|
20240402,140100,114915068,1426,1426,1426,1426,0
|
|
20240402,140000,114915068,1426,1426,1426,1426,7
|
|
20240402,135900,114905086,1425,1425,1425,1425,0
|
|
20240402,135800,114905086,1425,1425,1425,1425,0
|
|
20240402,135700,114905086,1425,1425,1425,1425,0
|
|
20240402,135600,114905086,1425,1425,1425,1425,225
|
|
20240402,135500,114584461,1425,1425,1425,1425,7
|
|
20240402,135400,114574486,1433,1433,1433,1433,0
|
|
20240402,135300,114574486,1433,1433,1433,1433,1
|
|
20240402,135200,114573053,1426,1432,1432,1426,1262
|
|
20240402,135100,112766247,1425,1425,1425,1425,0
|
|
20240402,135000,112766247,1425,1425,1425,1425,7
|
|
20240402,134900,112756272,1425,1425,1425,1425,0
|
|
20240402,134800,112756272,1425,1425,1425,1425,0
|
|
20240402,134700,112756272,1425,1425,1425,1425,0
|
|
20240402,134600,112756272,1425,1425,1425,1425,0
|
|
20240402,134500,112756272,1425,1426,1426,1425,7
|
|
20240402,134400,112746295,1425,1426,1433,1425,2673
|
|
20240402,134300,108926774,1425,1425,1425,1425,0
|
|
20240402,134200,108926774,1425,1426,1426,1425,1225
|
|
20240402,134100,107180149,1425,1425,1425,1425,0
|
|
20240402,134000,107180149,1425,1425,1425,1425,7
|
|
20240402,133900,107170174,1425,1426,1426,1425,348
|
|
20240402,133800,106673974,1425,1425,1425,1425,0
|
|
20240402,133700,106673974,1425,1425,1425,1425,0
|
|
20240402,133600,106673974,1425,1425,1425,1425,0
|
|
20240402,133500,106673974,1425,1426,1426,1425,507
|
|
20240402,133400,105950999,1425,1426,1426,1425,84
|
|
20240402,133300,105831284,1426,1426,1426,1426,5
|
|
20240402,133200,105824154,1426,1426,1426,1426,11
|
|
20240402,133100,105808468,1426,1426,1426,1426,106
|
|
20240402,133000,105657312,1426,1424,1426,1424,9
|
|
20240402,132900,105644494,1424,1425,1425,1424,1097
|
|
20240402,132800,104082364,1424,1425,1425,1424,1190
|
|
20240402,132700,102386919,1426,1426,1426,1426,0
|
|
20240402,132600,102386919,1426,1426,1426,1426,10
|
|
20240402,132500,102372659,1425,1425,1425,1425,8
|
|
20240402,132400,102361259,1426,1426,1426,1426,0
|
|
20240402,132300,102361259,1426,1426,1426,1426,45
|
|
20240402,132200,102297089,1425,1426,1426,1425,2
|
|
20240402,132100,102294238,1425,1425,1425,1425,282
|
|
20240402,132000,101892388,1425,1425,1425,1425,8
|
|
20240402,131900,101880988,1425,1425,1425,1425,0
|
|
20240402,131800,101880988,1425,1425,1425,1425,0
|
|
20240402,131700,101880988,1425,1425,1425,1425,279
|
|
20240402,131600,101483413,1425,1426,1426,1425,250
|
|
20240402,131500,101126963,1425,1425,1425,1425,798
|
|
20240402,131400,99989813,1426,1426,1426,1425,279
|
|
20240402,131300,99592184,1426,1426,1426,1426,0
|
|
20240402,131200,99592184,1426,1426,1426,1426,110
|
|
20240402,131100,99435324,1426,1426,1426,1426,0
|
|
20240402,131000,99435324,1426,1425,1426,1425,28
|
|
20240402,130900,99395400,1425,1425,1425,1425,0
|
|
20240402,130800,99395400,1425,1425,1425,1425,61
|
|
20240402,130700,99308475,1426,1426,1426,1426,21
|
|
20240402,130600,99278529,1426,1426,1426,1426,7
|
|
20240402,130500,99268547,1426,1426,1426,1426,2
|
|
20240402,130400,99265695,1425,1425,1425,1425,0
|
|
20240402,130300,99265695,1425,1425,1425,1425,0
|
|
20240402,130200,99265695,1425,1425,1425,1425,0
|
|
20240402,130100,99265695,1425,1425,1425,1425,0
|
|
20240402,130000,99265695,1425,1426,1426,1425,281
|
|
20240402,125900,98865082,1427,1427,1427,1427,10
|
|
20240402,125800,98850812,1426,1426,1426,1426,0
|
|
20240402,125700,98850812,1426,1426,1426,1426,0
|
|
20240402,125600,98850812,1426,1426,1426,1426,317
|
|
20240402,125500,98398770,1426,1426,1426,1426,0
|
|
20240402,125400,98398770,1426,1426,1426,1426,0
|
|
20240402,125300,98398770,1426,1426,1426,1426,1
|
|
20240402,125200,98397344,1425,1425,1425,1425,0
|
|
20240402,125100,98397344,1425,1425,1425,1425,512
|
|
20240402,125000,97667744,1425,1425,1425,1425,0
|
|
20240402,124900,97667744,1425,1425,1425,1425,1
|
|
20240402,124800,97666319,1425,1425,1425,1425,0
|
|
20240402,124700,97666319,1425,1425,1425,1425,0
|
|
20240402,124600,97666319,1425,1426,1427,1425,1787
|
|
20240402,124500,95116806,1425,1425,1425,1425,0
|
|
20240402,124400,95116806,1425,1425,1425,1425,0
|
|
20240402,124300,95116806,1425,1425,1425,1425,0
|
|
20240402,124200,95116806,1425,1425,1425,1425,0
|
|
20240402,124100,95116806,1425,1425,1425,1425,0
|
|
20240402,124000,95116806,1425,1425,1425,1425,0
|
|
20240402,123900,95116806,1425,1426,1426,1425,179
|
|
20240402,123800,94861729,1425,1425,1425,1425,0
|
|
20240402,123700,94861729,1425,1425,1425,1425,1428
|
|
20240402,123600,92826829,1424,1424,1424,1424,59
|
|
20240402,123500,92742813,1424,1424,1424,1424,0
|
|
20240402,123400,92742813,1424,1424,1424,1424,0
|
|
20240402,123300,92742813,1424,1424,1424,1424,0
|
|
20240402,123200,92742813,1424,1425,1425,1424,325
|
|
20240402,123100,92279913,1425,1425,1425,1425,151
|
|
20240402,123000,92064738,1425,1425,1425,1425,16
|
|
20240402,122900,92041938,1427,1427,1427,1425,160
|
|
20240402,122800,91813704,1427,1427,1427,1427,0
|
|
20240402,122700,91813704,1427,1427,1427,1427,140
|
|
20240402,122600,91613924,1427,1427,1427,1427,0
|
|
20240402,122500,91613924,1427,1427,1427,1427,2
|
|
20240402,122400,91611070,1425,1425,1425,1425,0
|
|
20240402,122300,91611070,1425,1426,1426,1425,202
|
|
20240402,122200,91323064,1426,1426,1426,1426,0
|
|
20240402,122100,91323064,1426,1427,1427,1425,1354
|
|
20240402,122000,89392902,1427,1427,1427,1427,270
|
|
20240402,121900,89007612,1427,1427,1427,1427,0
|
|
20240402,121800,89007612,1427,1428,1428,1427,459
|
|
20240402,121700,88352517,1428,1428,1428,1428,0
|
|
20240402,121600,88352517,1428,1428,1428,1428,370
|
|
20240402,121500,87824157,1429,1428,1429,1428,119
|
|
20240402,121400,87654214,1430,1430,1430,1430,1
|
|
20240402,121300,87652784,1428,1428,1428,1428,0
|
|
20240402,121200,87652784,1428,1428,1428,1428,16
|
|
20240402,121100,87629936,1429,1429,1429,1429,0
|
|
20240402,121000,87629936,1429,1429,1429,1429,1
|
|
20240402,120900,87628507,1428,1429,1429,1428,500
|
|
20240402,120800,86914487,1429,1429,1429,1429,20
|
|
20240402,120700,86885907,1429,1429,1429,1429,0
|
|
20240402,120600,86885907,1429,1429,1429,1429,110
|
|
20240402,120500,86728717,1429,1430,1430,1429,3162
|
|
20240402,120400,82207330,1430,1433,1433,1430,2312
|
|
20240402,120300,78897980,1432,1433,1433,1432,88
|
|
20240402,120200,78771959,1432,1432,1432,1432,0
|
|
20240402,120100,78771959,1432,1432,1432,1432,0
|
|
20240402,120000,78771959,1432,1432,1432,1432,0
|
|
20240402,115900,78771959,1432,1432,1432,1432,0
|
|
20240402,115800,78771959,1432,1432,1432,1432,0
|
|
20240402,115700,78771959,1432,1432,1432,1432,67
|
|
20240402,115600,78676015,1432,1432,1432,1432,0
|
|
20240402,115500,78676015,1432,1432,1432,1432,1
|
|
20240402,115400,78674583,1432,1432,1432,1432,16
|
|
20240402,115300,78651671,1432,1432,1432,1432,0
|
|
20240402,115200,78651671,1432,1435,1435,1432,452
|
|
20240402,115100,78003507,1432,1432,1432,1432,71
|
|
20240402,115000,77901835,1434,1433,1434,1432,237
|
|
20240402,114900,77562401,1434,1434,1434,1434,12
|
|
20240402,114800,77545193,1434,1434,1434,1434,0
|
|
20240402,114700,77545193,1434,1434,1434,1434,0
|
|
20240402,114600,77545193,1434,1434,1434,1434,0
|
|
20240402,114500,77545193,1434,1435,1435,1434,26
|
|
20240402,114400,77507899,1435,1435,1435,1435,5
|
|
20240402,114300,77500724,1432,1432,1432,1432,0
|
|
20240402,114200,77500724,1432,1432,1432,1432,0
|
|
20240402,114100,77500724,1432,1432,1432,1432,0
|
|
20240402,114000,77500724,1432,1432,1432,1432,0
|
|
20240402,113900,77500724,1432,1432,1432,1432,0
|
|
20240402,113800,77500724,1432,1432,1432,1432,0
|
|
20240402,113700,77500724,1432,1432,1432,1432,0
|
|
20240402,113600,77500724,1432,1432,1432,1432,242
|
|
20240402,113500,77154180,1432,1432,1432,1432,0
|
|
20240402,113400,77154180,1432,1432,1432,1432,0
|
|
20240402,113300,77154180,1432,1432,1432,1432,0
|
|
20240402,113200,77154180,1432,1432,1432,1432,0
|
|
20240402,113100,77154180,1432,1434,1434,1432,3736
|
|
20240402,113000,71801499,1436,1436,1436,1436,0
|
|
20240402,112900,71801499,1436,1435,1436,1435,1642
|
|
20240402,112800,69444148,1436,1436,1436,1436,0
|
|
20240402,112700,69444148,1436,1435,1436,1434,879
|
|
20240402,112600,68182781,1434,1434,1434,1434,0
|
|
20240402,112500,68182781,1434,1434,1434,1434,0
|
|
20240402,112400,68182781,1434,1434,1434,1434,0
|
|
20240402,112300,68182781,1434,1434,1434,1434,0
|
|
20240402,112200,68182781,1434,1434,1434,1434,226
|
|
20240402,112100,67858697,1434,1435,1435,1434,199
|
|
20240402,112000,67573213,1434,1434,1434,1434,229
|
|
20240402,111900,67244827,1434,1434,1434,1434,0
|
|
20240402,111800,67244827,1434,1434,1434,1434,16
|
|
20240402,111700,67221883,1435,1435,1435,1435,10
|
|
20240402,111600,67207533,1435,1435,1435,1435,1230
|
|
20240402,111500,65442483,1435,1435,1435,1435,394
|
|
20240402,111400,64877093,1435,1435,1435,1435,0
|
|
20240402,111300,64877093,1435,1435,1435,1435,51
|
|
20240402,111200,64803908,1435,1435,1435,1435,0
|
|
20240402,111100,64803908,1435,1435,1435,1435,40
|
|
20240402,111000,64746508,1435,1435,1435,1435,105
|
|
20240402,110900,64595833,1436,1436,1436,1435,601
|
|
20240402,110800,63732868,1435,1435,1435,1435,226
|
|
20240402,110700,63408558,1435,1435,1435,1435,0
|
|
20240402,110600,63408558,1435,1435,1435,1435,0
|
|
20240402,110500,63408558,1435,1435,1435,1435,0
|
|
20240402,110400,63408558,1435,1435,1435,1435,137
|
|
20240402,110300,63211963,1436,1437,1437,1435,473
|
|
20240402,110200,62532829,1437,1438,1438,1437,499
|
|
20240402,110100,61815536,1439,1439,1439,1439,1
|
|
20240402,110000,61814097,1439,1439,1439,1439,71
|
|
20240402,105900,61711928,1440,1440,1440,1439,1302
|
|
20240402,105800,59837089,1440,1440,1440,1440,0
|
|
20240402,105700,59837089,1440,1440,1440,1440,0
|
|
20240402,105600,59837089,1440,1440,1440,1440,0
|
|
20240402,105500,59837089,1440,1440,1440,1440,64
|
|
20240402,105400,59744929,1440,1440,1440,1440,264
|
|
20240402,105300,59364769,1441,1441,1441,1441,0
|
|
20240402,105200,59364769,1441,1441,1441,1441,0
|
|
20240402,105100,59364769,1441,1441,1441,1441,1
|
|
20240402,105000,59363328,1441,1441,1441,1441,1
|
|
20240402,104900,59361887,1440,1440,1440,1440,0
|
|
20240402,104800,59361887,1440,1440,1440,1440,0
|
|
20240402,104700,59361887,1440,1440,1440,1440,0
|
|
20240402,104600,59361887,1440,1440,1440,1440,0
|
|
20240402,104500,59361887,1440,1440,1440,1440,0
|
|
20240402,104400,59361887,1440,1440,1440,1440,0
|
|
20240402,104300,59361887,1440,1440,1440,1440,1
|
|
20240402,104200,59360447,1441,1441,1441,1441,70
|
|
20240402,104100,59259577,1439,1439,1439,1439,149
|
|
20240402,104000,59045166,1441,1440,1441,1439,1797
|
|
20240402,103900,56457272,1441,1441,1441,1441,0
|
|
20240402,103800,56457272,1441,1441,1441,1441,200
|
|
20240402,103700,56169072,1440,1440,1440,1440,0
|
|
20240402,103600,56169072,1440,1440,1440,1440,1272
|
|
20240402,103500,54337392,1440,1440,1440,1440,0
|
|
20240402,103400,54337392,1440,1440,1440,1440,20
|
|
20240402,103300,54308592,1441,1441,1441,1441,1
|
|
20240402,103200,54307151,1441,1441,1441,1440,669
|
|
20240402,103100,53343186,1441,1441,1441,1440,1730
|
|
20240402,103000,50850295,1442,1442,1442,1442,0
|
|
20240402,102900,50850295,1442,1443,1443,1442,5
|
|
20240402,102800,50843083,1441,1441,1441,1441,61
|
|
20240402,102700,50755182,1441,1441,1441,1441,0
|
|
20240402,102600,50755182,1441,1441,1441,1441,1200
|
|
20240402,102500,49025982,1441,1441,1441,1441,0
|
|
20240402,102400,49025982,1441,1444,1444,1441,151
|
|
20240402,102300,48808316,1444,1444,1444,1444,28
|
|
20240402,102200,48767884,1444,1444,1444,1444,0
|
|
20240402,102100,48767884,1444,1444,1444,1444,0
|
|
20240402,102000,48767884,1444,1441,1444,1441,2
|
|
20240402,101900,48764999,1441,1441,1441,1441,0
|
|
20240402,101800,48764999,1441,1443,1443,1441,21
|
|
20240402,101700,48734736,1443,1445,1445,1443,4
|
|
20240402,101600,48728960,1445,1445,1445,1445,10
|
|
20240402,101500,48714510,1445,1445,1445,1445,100
|
|
20240402,101400,48570010,1445,1445,1445,1445,142
|
|
20240402,101300,48364820,1441,1441,1441,1441,64
|
|
20240402,101200,48272596,1441,1442,1442,1441,336
|
|
20240402,101100,47788120,1445,1445,1445,1445,300
|
|
20240402,101000,47354620,1445,1441,1445,1441,22
|
|
20240402,100900,47322914,1441,1441,1441,1441,1
|
|
20240402,100800,47321473,1441,1441,1441,1441,0
|
|
20240402,100700,47321473,1441,1441,1441,1441,0
|
|
20240402,100600,47321473,1441,1442,1442,1441,58
|
|
20240402,100500,47237884,1443,1443,1443,1443,0
|
|
20240402,100400,47237884,1443,1444,1444,1441,4464
|
|
20240402,100300,40800762,1444,1444,1444,1444,54
|
|
20240402,100200,40722786,1444,1444,1444,1444,3
|
|
20240402,100100,40718454,1445,1445,1445,1445,0
|
|
20240402,100000,40718454,1445,1445,1445,1445,707
|
|
20240402,095900,39696839,1445,1444,1445,1444,40
|
|
20240402,095800,39639040,1444,1445,1445,1444,227
|
|
20240402,095700,39311251,1444,1445,1445,1444,19
|
|
20240402,095600,39283813,1444,1444,1444,1444,0
|
|
20240402,095500,39283813,1444,1444,1444,1444,4
|
|
20240402,095400,39278037,1444,1445,1445,1444,152
|
|
20240402,095300,39058431,1445,1446,1446,1445,426
|
|
20240402,095200,38442857,1446,1446,1446,1446,1
|
|
20240402,095100,38441411,1446,1446,1446,1446,0
|
|
20240402,095000,38441411,1446,1446,1446,1446,505
|
|
20240402,094900,37711181,1446,1446,1446,1446,238
|
|
20240402,094800,37367033,1445,1445,1445,1445,70
|
|
20240402,094700,37265883,1446,1447,1447,1445,530
|
|
20240402,094600,36499032,1446,1446,1446,1446,50
|
|
20240402,094500,36426732,1447,1447,1447,1447,550
|
|
20240402,094400,35630882,1445,1445,1445,1445,265
|
|
20240402,094300,35247957,1445,1445,1445,1445,0
|
|
20240402,094200,35247957,1445,1446,1446,1445,136
|
|
20240402,094100,35051434,1446,1446,1446,1446,56
|
|
20240402,094000,34970458,1447,1447,1447,1447,11
|
|
20240402,093900,34954541,1447,1447,1447,1447,0
|
|
20240402,093800,34954541,1447,1447,1447,1447,213
|
|
20240402,093700,34646330,1447,1447,1447,1447,0
|
|
20240402,093600,34646330,1447,1447,1447,1447,119
|
|
20240402,093500,34474137,1455,1455,1455,1455,0
|
|
20240402,093400,34474137,1455,1456,1456,1455,6
|
|
20240402,093300,34465406,1448,1448,1448,1448,0
|
|
20240402,093200,34465406,1448,1448,1457,1448,2026
|
|
20240402,093100,31522902,1447,1447,1447,1447,67
|
|
20240402,093000,31425953,1448,1448,1448,1448,50
|
|
20240402,092900,31353553,1448,1448,1448,1448,17
|
|
20240402,092800,31328937,1447,1448,1448,1447,346
|
|
20240402,092700,30828163,1448,1448,1448,1448,0
|
|
20240402,092600,30828163,1448,1448,1448,1448,57
|
|
20240402,092500,30745627,1449,1449,1449,1448,75
|
|
20240402,092400,30636995,1450,1450,1450,1450,33
|
|
20240402,092300,30589145,1450,1451,1451,1450,740
|
|
20240402,092200,29516143,1451,1452,1452,1451,1399
|
|
20240402,092100,27485000,1457,1457,1457,1457,0
|
|
20240402,092000,27485000,1457,1457,1457,1457,375
|
|
20240402,091900,26938625,1458,1458,1458,1458,38
|
|
20240402,091800,26883221,1453,1453,1453,1453,0
|
|
20240402,091700,26883221,1453,1456,1456,1453,502
|
|
20240402,091600,26153778,1454,1455,1455,1454,163
|
|
20240402,091500,25916680,1460,1460,1460,1460,0
|
|
20240402,091400,25916680,1460,1460,1460,1460,205
|
|
20240402,091300,25617380,1458,1458,1458,1458,75
|
|
20240402,091200,25508030,1458,1458,1458,1458,110
|
|
20240402,091100,25347650,1455,1455,1455,1455,18
|
|
20240402,091000,25321460,1455,1456,1456,1455,58
|
|
20240402,090900,25237061,1456,1456,1456,1456,1
|
|
20240402,090800,25235605,1456,1458,1458,1456,341
|
|
20240402,090700,24739079,1458,1458,1458,1458,10
|
|
20240402,090600,24724499,1459,1461,1461,1459,271
|
|
20240402,090500,24329108,1461,1466,1466,1461,272
|
|
20240402,090400,23931657,1466,1462,1466,1462,50
|
|
20240402,090300,23858509,1466,1462,1466,1462,41
|
|
20240402,090200,23798563,1466,1466,1466,1466,1
|
|
20240402,090100,23797097,1467,1468,1468,1462,82
|
|
20240402,090000,23677198,1463,1470,1470,1463,16107
|