693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,203000,325188554,1347,1347,1347,1347,18349
|
|
20240401,202900,325188554,1347,1347,1347,1347,0
|
|
20240401,202800,325188554,1347,1347,1347,1347,0
|
|
20240401,202700,325188554,1347,1347,1347,1347,0
|
|
20240401,202600,325188554,1347,1347,1347,1347,0
|
|
20240401,202500,325188554,1347,1347,1347,1347,0
|
|
20240401,202400,325188554,1347,1347,1347,1347,0
|
|
20240401,202300,325188554,1347,1347,1347,1347,0
|
|
20240401,202200,325188554,1347,1347,1347,1347,0
|
|
20240401,202100,325188554,1347,1347,1347,1347,0
|
|
20240401,202000,325188554,1347,1347,1347,1347,0
|
|
20240401,201900,325188554,1347,1347,1347,1347,0
|
|
20240401,201800,325188554,1347,1347,1347,1347,0
|
|
20240401,201700,325188554,1347,1347,1347,1347,0
|
|
20240401,201600,325188554,1347,1347,1347,1347,0
|
|
20240401,201500,325188554,1347,1347,1347,1347,0
|
|
20240401,201400,325188554,1347,1347,1347,1347,0
|
|
20240401,201300,325188554,1347,1347,1347,1347,0
|
|
20240401,201200,325188554,1347,1347,1347,1347,0
|
|
20240401,201100,325188554,1347,1347,1347,1347,0
|
|
20240401,201000,325188554,1347,1347,1347,1347,0
|
|
20240401,200900,325188554,1347,1347,1347,1347,0
|
|
20240401,200800,325188554,1347,1347,1347,1347,0
|
|
20240401,200700,325188554,1347,1347,1347,1347,0
|
|
20240401,200600,325188554,1347,1347,1347,1347,0
|
|
20240401,200500,325188554,1347,1347,1347,1347,0
|
|
20240401,200400,325188554,1347,1347,1347,1347,0
|
|
20240401,200300,325188554,1347,1347,1347,1347,0
|
|
20240401,200200,325188554,1347,1347,1347,1347,0
|
|
20240401,200100,325188554,1347,1347,1347,1347,0
|
|
20240401,200000,325188554,1347,1347,1347,1347,18349
|
|
20240401,195900,325188554,1347,1347,1347,1347,0
|
|
20240401,195800,325188554,1347,1347,1347,1347,0
|
|
20240401,195700,325188554,1347,1347,1347,1347,0
|
|
20240401,195600,325188554,1347,1347,1347,1347,0
|
|
20240401,195500,325188554,1347,1347,1347,1347,0
|
|
20240401,195400,325188554,1347,1347,1347,1347,0
|
|
20240401,195300,325188554,1347,1347,1347,1347,0
|
|
20240401,195200,325188554,1347,1347,1347,1347,0
|
|
20240401,195100,325188554,1347,1347,1347,1347,0
|
|
20240401,195000,325188554,1347,1347,1347,1347,0
|
|
20240401,194900,325188554,1347,1347,1347,1347,0
|
|
20240401,194800,325188554,1347,1347,1347,1347,0
|
|
20240401,194700,325188554,1347,1347,1347,1347,0
|
|
20240401,194600,325188554,1347,1347,1347,1347,0
|
|
20240401,194500,325188554,1347,1347,1347,1347,0
|
|
20240401,194400,325188554,1347,1347,1347,1347,0
|
|
20240401,194300,325188554,1347,1347,1347,1347,0
|
|
20240401,194200,325188554,1347,1347,1347,1347,0
|
|
20240401,194100,325188554,1347,1347,1347,1347,0
|
|
20240401,194000,325188554,1347,1347,1347,1347,0
|
|
20240401,193900,325188554,1347,1347,1347,1347,0
|
|
20240401,193800,325188554,1347,1347,1347,1347,0
|
|
20240401,193700,325188554,1347,1347,1347,1347,0
|
|
20240401,193600,325188554,1347,1347,1347,1347,0
|
|
20240401,193500,325188554,1347,1347,1347,1347,0
|
|
20240401,193400,325188554,1347,1347,1347,1347,0
|
|
20240401,193300,325188554,1347,1347,1347,1347,0
|
|
20240401,193200,325188554,1347,1347,1347,1347,0
|
|
20240401,193100,325188554,1347,1347,1347,1347,0
|
|
20240401,193000,325188554,1347,1347,1347,1347,18349
|
|
20240401,192900,325188554,1347,1347,1347,1347,0
|
|
20240401,192800,325188554,1347,1347,1347,1347,0
|
|
20240401,192700,325188554,1347,1347,1347,1347,0
|
|
20240401,192600,325188554,1347,1347,1347,1347,0
|
|
20240401,192500,325188554,1347,1347,1347,1347,0
|
|
20240401,192400,325188554,1347,1347,1347,1347,0
|
|
20240401,192300,325188554,1347,1347,1347,1347,0
|
|
20240401,192200,325188554,1347,1347,1347,1347,0
|
|
20240401,192100,325188554,1347,1347,1347,1347,0
|
|
20240401,192000,325188554,1347,1347,1347,1347,0
|
|
20240401,191900,325188554,1347,1347,1347,1347,0
|
|
20240401,191800,325188554,1347,1347,1347,1347,0
|
|
20240401,191700,325188554,1347,1347,1347,1347,0
|
|
20240401,191600,325188554,1347,1347,1347,1347,0
|
|
20240401,191500,325188554,1347,1347,1347,1347,0
|
|
20240401,191400,325188554,1347,1347,1347,1347,0
|
|
20240401,191300,325188554,1347,1347,1347,1347,0
|
|
20240401,191200,325188554,1347,1347,1347,1347,0
|
|
20240401,191100,325188554,1347,1347,1347,1347,0
|
|
20240401,191000,325188554,1347,1347,1347,1347,0
|
|
20240401,190900,325188554,1347,1347,1347,1347,0
|
|
20240401,190800,325188554,1347,1347,1347,1347,0
|
|
20240401,190700,325188554,1347,1347,1347,1347,0
|
|
20240401,190600,325188554,1347,1347,1347,1347,0
|
|
20240401,190500,325188554,1347,1347,1347,1347,0
|
|
20240401,190400,325188554,1347,1347,1347,1347,0
|
|
20240401,190300,325188554,1347,1347,1347,1347,0
|
|
20240401,190200,325188554,1347,1347,1347,1347,0
|
|
20240401,190100,325188554,1347,1347,1347,1347,0
|
|
20240401,190000,325188554,1347,1347,1347,1347,18349
|
|
20240401,185900,325188554,1347,1347,1347,1347,0
|
|
20240401,185800,325188554,1347,1347,1347,1347,0
|
|
20240401,185700,325188554,1347,1347,1347,1347,0
|
|
20240401,185600,325188554,1347,1347,1347,1347,0
|
|
20240401,185500,325188554,1347,1347,1347,1347,0
|
|
20240401,185400,325188554,1347,1347,1347,1347,0
|
|
20240401,185300,325188554,1347,1347,1347,1347,0
|
|
20240401,185200,325188554,1347,1347,1347,1347,0
|
|
20240401,185100,325188554,1347,1347,1347,1347,0
|
|
20240401,185000,325188554,1347,1347,1347,1347,0
|
|
20240401,184900,325188554,1347,1347,1347,1347,0
|
|
20240401,184800,325188554,1347,1347,1347,1347,0
|
|
20240401,184700,325188554,1347,1347,1347,1347,0
|
|
20240401,184600,325188554,1347,1347,1347,1347,0
|
|
20240401,184500,325188554,1347,1347,1347,1347,0
|
|
20240401,184400,325188554,1347,1347,1347,1347,0
|
|
20240401,184300,325188554,1347,1347,1347,1347,0
|
|
20240401,184200,325188554,1347,1347,1347,1347,0
|
|
20240401,184100,325188554,1347,1347,1347,1347,0
|
|
20240401,184000,325188554,1347,1347,1347,1347,0
|
|
20240401,183900,325188554,1347,1347,1347,1347,0
|
|
20240401,183800,325188554,1347,1347,1347,1347,0
|
|
20240401,183700,325188554,1347,1347,1347,1347,0
|
|
20240401,183600,325188554,1347,1347,1347,1347,0
|
|
20240401,183500,325188554,1347,1347,1347,1347,0
|
|
20240401,183400,325188554,1347,1347,1347,1347,0
|
|
20240401,183300,325188554,1347,1347,1347,1347,0
|
|
20240401,183200,325188554,1347,1347,1347,1347,0
|
|
20240401,183100,325188554,1347,1347,1347,1347,0
|
|
20240401,183000,325188554,1347,1347,1347,1347,18349
|
|
20240401,182900,325188554,1347,1347,1347,1347,0
|
|
20240401,182800,325188554,1347,1347,1347,1347,0
|
|
20240401,182700,325188554,1347,1347,1347,1347,0
|
|
20240401,182600,325188554,1347,1347,1347,1347,0
|
|
20240401,182500,325188554,1347,1347,1347,1347,0
|
|
20240401,182400,325188554,1347,1347,1347,1347,0
|
|
20240401,182300,325188554,1347,1347,1347,1347,0
|
|
20240401,182200,325188554,1347,1347,1347,1347,0
|
|
20240401,182100,325188554,1347,1347,1347,1347,0
|
|
20240401,182000,325188554,1347,1347,1347,1347,0
|
|
20240401,181900,325188554,1347,1347,1347,1347,0
|
|
20240401,181800,325188554,1347,1347,1347,1347,0
|
|
20240401,181700,325188554,1347,1347,1347,1347,0
|
|
20240401,181600,325188554,1347,1347,1347,1347,0
|
|
20240401,181500,325188554,1347,1347,1347,1347,0
|
|
20240401,181400,325188554,1347,1347,1347,1347,0
|
|
20240401,181300,325188554,1347,1347,1347,1347,0
|
|
20240401,181200,325188554,1347,1347,1347,1347,0
|
|
20240401,181100,325188554,1347,1347,1347,1347,0
|
|
20240401,181000,325188554,1347,1347,1347,1347,0
|
|
20240401,180900,325188554,1347,1347,1347,1347,0
|
|
20240401,180800,325188554,1347,1347,1347,1347,0
|
|
20240401,180700,325188554,1347,1347,1347,1347,0
|
|
20240401,180600,325188554,1347,1347,1347,1347,0
|
|
20240401,180500,325188554,1347,1347,1347,1347,0
|
|
20240401,180400,325188554,1347,1347,1347,1347,0
|
|
20240401,180300,325188554,1347,1347,1347,1347,0
|
|
20240401,180200,325188554,1347,1347,1347,1347,0
|
|
20240401,180100,325188554,1347,1347,1347,1347,0
|
|
20240401,180000,325188554,1347,1347,1347,1347,18349
|
|
20240401,175900,325188554,1347,1347,1347,1347,0
|
|
20240401,175800,325188554,1347,1347,1347,1347,0
|
|
20240401,175700,325188554,1347,1347,1347,1347,0
|
|
20240401,175600,325188554,1347,1347,1347,1347,0
|
|
20240401,175500,325188554,1347,1347,1347,1347,0
|
|
20240401,175400,325188554,1347,1347,1347,1347,0
|
|
20240401,175300,325188554,1347,1347,1347,1347,0
|
|
20240401,175200,325188554,1347,1347,1347,1347,0
|
|
20240401,175100,325188554,1347,1347,1347,1347,0
|
|
20240401,175000,325188554,1347,1347,1347,1347,0
|
|
20240401,174900,325188554,1347,1347,1347,1347,0
|
|
20240401,174800,325188554,1347,1347,1347,1347,0
|
|
20240401,174700,325188554,1347,1347,1347,1347,0
|
|
20240401,174600,325188554,1347,1347,1347,1347,0
|
|
20240401,174500,325188554,1347,1347,1347,1347,0
|
|
20240401,174400,325188554,1347,1347,1347,1347,0
|
|
20240401,174300,325188554,1347,1347,1347,1347,0
|
|
20240401,174200,325188554,1347,1347,1347,1347,0
|
|
20240401,174100,325188554,1347,1347,1347,1347,0
|
|
20240401,174000,325188554,1347,1347,1347,1347,0
|
|
20240401,173900,325188554,1347,1347,1347,1347,0
|
|
20240401,173800,325188554,1347,1347,1347,1347,0
|
|
20240401,173700,325188554,1347,1347,1347,1347,0
|
|
20240401,173600,325188554,1347,1347,1347,1347,0
|
|
20240401,173500,325188554,1347,1347,1347,1347,0
|
|
20240401,173400,325188554,1347,1347,1347,1347,0
|
|
20240401,173300,325188554,1347,1347,1347,1347,0
|
|
20240401,173200,325188554,1347,1347,1347,1347,0
|
|
20240401,173100,325188554,1347,1347,1347,1347,0
|
|
20240401,173000,325188554,1347,1347,1347,1347,18349
|
|
20240401,172900,325188554,1347,1347,1347,1347,0
|
|
20240401,172800,325188554,1347,1347,1347,1347,0
|
|
20240401,172700,325188554,1347,1347,1347,1347,0
|
|
20240401,172600,325188554,1347,1347,1347,1347,0
|
|
20240401,172500,325188554,1347,1347,1347,1347,0
|
|
20240401,172400,325188554,1347,1347,1347,1347,0
|
|
20240401,172300,325188554,1347,1347,1347,1347,0
|
|
20240401,172200,325188554,1347,1347,1347,1347,0
|
|
20240401,172100,325188554,1347,1347,1347,1347,0
|
|
20240401,172000,325188554,1347,1347,1347,1347,0
|
|
20240401,171900,325188554,1347,1347,1347,1347,0
|
|
20240401,171800,325188554,1347,1347,1347,1347,0
|
|
20240401,171700,325188554,1347,1347,1347,1347,0
|
|
20240401,171600,325188554,1347,1347,1347,1347,0
|
|
20240401,171500,325188554,1347,1347,1347,1347,0
|
|
20240401,171400,325188554,1347,1347,1347,1347,0
|
|
20240401,171300,325188554,1347,1347,1347,1347,0
|
|
20240401,171200,325188554,1347,1347,1347,1347,0
|
|
20240401,171100,325188554,1347,1347,1347,1347,0
|
|
20240401,171000,325188554,1347,1347,1347,1347,0
|
|
20240401,170900,325188554,1347,1347,1347,1347,0
|
|
20240401,170800,325188554,1347,1347,1347,1347,0
|
|
20240401,170700,325188554,1347,1347,1347,1347,0
|
|
20240401,170600,325188554,1347,1347,1347,1347,0
|
|
20240401,170500,325188554,1347,1347,1347,1347,0
|
|
20240401,170400,325188554,1347,1347,1347,1347,0
|
|
20240401,170300,325188554,1347,1347,1347,1347,0
|
|
20240401,170200,325188554,1347,1347,1347,1347,0
|
|
20240401,170100,325188554,1347,1347,1347,1347,0
|
|
20240401,170000,325188554,1347,1347,1347,1347,18349
|
|
20240401,165900,325188554,1347,1347,1347,1347,0
|
|
20240401,165800,325188554,1347,1347,1347,1347,0
|
|
20240401,165700,325188554,1347,1347,1347,1347,0
|
|
20240401,165600,325188554,1347,1347,1347,1347,0
|
|
20240401,165500,325188554,1347,1347,1347,1347,0
|
|
20240401,165400,325188554,1347,1347,1347,1347,0
|
|
20240401,165300,325188554,1347,1347,1347,1347,0
|
|
20240401,165200,325188554,1347,1347,1347,1347,0
|
|
20240401,165100,325188554,1347,1347,1347,1347,0
|
|
20240401,165000,325188554,1347,1347,1347,1347,0
|
|
20240401,164900,325188554,1347,1347,1347,1347,0
|
|
20240401,164800,325188554,1347,1347,1347,1347,0
|
|
20240401,164700,325188554,1347,1347,1347,1347,0
|
|
20240401,164600,325188554,1347,1347,1347,1347,0
|
|
20240401,164500,325188554,1347,1347,1347,1347,0
|
|
20240401,164400,325188554,1347,1347,1347,1347,0
|
|
20240401,164300,325188554,1347,1347,1347,1347,0
|
|
20240401,164200,325188554,1347,1347,1347,1347,0
|
|
20240401,164100,325188554,1347,1347,1347,1347,0
|
|
20240401,164000,325188554,1347,1347,1347,1347,0
|
|
20240401,163900,325188554,1347,1347,1347,1347,0
|
|
20240401,163800,325188554,1347,1347,1347,1347,0
|
|
20240401,163700,325188554,1347,1347,1347,1347,0
|
|
20240401,163600,325188554,1347,1347,1347,1347,0
|
|
20240401,163500,325188554,1347,1347,1347,1347,0
|
|
20240401,163400,325188554,1347,1347,1347,1347,0
|
|
20240401,163300,325188554,1347,1347,1347,1347,0
|
|
20240401,163200,325188554,1347,1347,1347,1347,0
|
|
20240401,163100,325188554,1347,1347,1347,1347,0
|
|
20240401,163000,325188554,1347,1347,1347,1347,18349
|
|
20240401,162900,325188554,1347,1347,1347,1347,0
|
|
20240401,162800,325188554,1347,1347,1347,1347,0
|
|
20240401,162700,325188554,1347,1347,1347,1347,0
|
|
20240401,162600,325188554,1347,1347,1347,1347,0
|
|
20240401,162500,325188554,1347,1347,1347,1347,0
|
|
20240401,162400,325188554,1347,1347,1347,1347,0
|
|
20240401,162300,325188554,1347,1347,1347,1347,0
|
|
20240401,162200,325188554,1347,1347,1347,1347,0
|
|
20240401,162100,325188554,1347,1347,1347,1347,0
|
|
20240401,162000,325188554,1347,1347,1347,1347,0
|
|
20240401,161900,325188554,1347,1347,1347,1347,0
|
|
20240401,161800,325188554,1347,1347,1347,1347,0
|
|
20240401,161700,325188554,1347,1347,1347,1347,0
|
|
20240401,161600,325188554,1347,1347,1347,1347,0
|
|
20240401,161500,325188554,1347,1347,1347,1347,0
|
|
20240401,161400,325188554,1347,1347,1347,1347,0
|
|
20240401,161300,325188554,1347,1347,1347,1347,0
|
|
20240401,161200,325188554,1347,1347,1347,1347,0
|
|
20240401,161100,325188554,1347,1347,1347,1347,0
|
|
20240401,161000,325188554,1347,1347,1347,1347,0
|
|
20240401,160900,325188554,1347,1347,1347,1347,0
|
|
20240401,160800,325188554,1347,1347,1347,1347,0
|
|
20240401,160700,325188554,1347,1347,1347,1347,0
|
|
20240401,160600,325188554,1347,1347,1347,1347,0
|
|
20240401,160500,325188554,1347,1347,1347,1347,0
|
|
20240401,160400,325188554,1347,1347,1347,1347,0
|
|
20240401,160300,325188554,1347,1347,1347,1347,0
|
|
20240401,160200,325188554,1347,1347,1347,1347,0
|
|
20240401,160100,325188554,1347,1347,1347,1347,0
|
|
20240401,160000,325188554,1347,1347,1347,1347,18349
|
|
20240401,155900,325188554,1347,1347,1347,1347,0
|
|
20240401,155800,325188554,1347,1347,1347,1347,0
|
|
20240401,155700,325188554,1347,1347,1347,1347,0
|
|
20240401,155600,325188554,1347,1347,1347,1347,0
|
|
20240401,155500,325188554,1347,1347,1347,1347,0
|
|
20240401,155400,325188554,1347,1347,1347,1347,0
|
|
20240401,155300,325188554,1347,1347,1347,1347,0
|
|
20240401,155200,325188554,1347,1347,1347,1347,0
|
|
20240401,155100,325188554,1347,1347,1347,1347,0
|
|
20240401,155000,325188554,1347,1347,1347,1347,0
|
|
20240401,154900,325188554,1347,1347,1347,1347,0
|
|
20240401,154800,325188554,1347,1347,1347,1347,0
|
|
20240401,154700,325188554,1347,1347,1347,1347,0
|
|
20240401,154600,325188554,1347,1347,1347,1347,0
|
|
20240401,154500,325188554,1347,1347,1347,1347,0
|
|
20240401,154400,325188554,1347,1347,1347,1347,0
|
|
20240401,154300,325188554,1347,1347,1347,1347,0
|
|
20240401,154200,325188554,1347,1347,1347,1347,0
|
|
20240401,154100,325188554,1347,1347,1347,1347,0
|
|
20240401,154000,325188554,1347,1347,1347,1347,0
|
|
20240401,153900,325188554,1347,1347,1347,1347,0
|
|
20240401,153800,325188554,1347,1347,1347,1347,0
|
|
20240401,153700,325188554,1347,1347,1347,1347,0
|
|
20240401,153600,325188554,1347,1347,1347,1347,0
|
|
20240401,153500,325188554,1347,1347,1347,1347,0
|
|
20240401,153400,325188554,1347,1347,1347,1347,0
|
|
20240401,153300,325188554,1347,1347,1347,1347,0
|
|
20240401,153200,325188554,1347,1347,1347,1347,0
|
|
20240401,153100,325188554,1347,1347,1347,1347,0
|
|
20240401,153000,325188554,1347,1347,1347,1347,36698
|
|
20240401,152900,300472451,1344,1344,1344,1344,0
|
|
20240401,152800,300472451,1344,1344,1344,1344,0
|
|
20240401,152700,300472451,1344,1344,1344,1344,0
|
|
20240401,152600,300472451,1344,1344,1344,1344,0
|
|
20240401,152500,300472451,1344,1344,1344,1344,0
|
|
20240401,152400,300472451,1344,1344,1344,1344,0
|
|
20240401,152300,300472451,1344,1344,1344,1344,0
|
|
20240401,152200,300472451,1344,1344,1344,1344,0
|
|
20240401,152100,300472451,1344,1344,1344,1344,0
|
|
20240401,152000,300472451,1344,1344,1344,1344,0
|
|
20240401,151900,300472451,1344,1344,1344,1343,6628
|
|
20240401,151800,291570716,1345,1340,1345,1339,14147
|
|
20240401,151700,272575784,1340,1340,1340,1335,1496
|
|
20240401,151600,270571154,1340,1332,1340,1332,34241
|
|
20240401,151500,224789211,1333,1330,1333,1330,13171
|
|
20240401,151400,207254145,1330,1330,1330,1330,1000
|
|
20240401,151300,205924145,1330,1330,1330,1330,2130
|
|
20240401,151200,203091245,1330,1330,1330,1330,363
|
|
20240401,151100,202608455,1330,1330,1330,1330,336
|
|
20240401,151000,202161575,1330,1327,1330,1327,4
|
|
20240401,150900,202156260,1330,1330,1330,1330,0
|
|
20240401,150800,202156260,1330,1330,1330,1330,6
|
|
20240401,150700,202148280,1331,1331,1331,1331,1
|
|
20240401,150600,202146949,1332,1331,1332,1327,2199
|
|
20240401,150500,199220149,1330,1330,1330,1329,2503
|
|
20240401,150400,195891160,1327,1326,1331,1326,1006
|
|
20240401,150300,194553198,1331,1323,1331,1323,8850
|
|
20240401,150200,182813292,1319,1318,1319,1318,3091
|
|
20240401,150100,178738596,1318,1318,1323,1318,2001
|
|
20240401,150000,176101058,1318,1318,1318,1318,1827
|
|
20240401,145900,173693072,1318,1320,1320,1318,3758
|
|
20240401,145800,168739099,1319,1319,1319,1319,159
|
|
20240401,145700,168529378,1319,1319,1319,1319,1
|
|
20240401,145600,168528059,1318,1318,1318,1318,349
|
|
20240401,145500,168068077,1318,1319,1319,1318,2000
|
|
20240401,145400,165431878,1319,1319,1319,1319,300
|
|
20240401,145300,165036178,1319,1319,1319,1319,0
|
|
20240401,145200,165036178,1319,1321,1321,1319,643
|
|
20240401,145100,164187795,1325,1325,1325,1325,0
|
|
20240401,145000,164187795,1325,1322,1325,1318,1054
|
|
20240401,144900,162794488,1325,1322,1325,1322,5437
|
|
20240401,144800,155603658,1322,1322,1322,1322,500
|
|
20240401,144700,154942658,1322,1322,1322,1322,250
|
|
20240401,144600,154612158,1322,1322,1322,1322,1
|
|
20240401,144500,154610836,1318,1318,1318,1318,0
|
|
20240401,144400,154610836,1318,1318,1318,1318,0
|
|
20240401,144300,154610836,1318,1318,1318,1318,0
|
|
20240401,144200,154610836,1318,1318,1318,1318,0
|
|
20240401,144100,154610836,1318,1318,1318,1318,0
|
|
20240401,144000,154610836,1318,1320,1320,1318,3500
|
|
20240401,143900,149995840,1320,1320,1320,1320,0
|
|
20240401,143800,149995840,1320,1320,1320,1320,0
|
|
20240401,143700,149995840,1320,1320,1320,1320,0
|
|
20240401,143600,149995840,1320,1320,1320,1320,0
|
|
20240401,143500,149995840,1320,1321,1321,1320,3330
|
|
20240401,143400,145599740,1322,1322,1322,1322,89
|
|
20240401,143300,145482082,1321,1321,1321,1321,0
|
|
20240401,143200,145482082,1321,1321,1321,1321,0
|
|
20240401,143100,145482082,1321,1321,1321,1321,500
|
|
20240401,143000,144821582,1320,1320,1320,1320,0
|
|
20240401,142900,144821582,1320,1320,1320,1320,0
|
|
20240401,142800,144821582,1320,1320,1320,1320,0
|
|
20240401,142700,144821582,1320,1320,1320,1320,0
|
|
20240401,142600,144821582,1320,1321,1321,1320,5002
|
|
20240401,142500,138213941,1323,1323,1323,1323,0
|
|
20240401,142400,138213941,1323,1323,1323,1323,70
|
|
20240401,142300,138121331,1322,1323,1323,1322,4930
|
|
20240401,142200,131603388,1323,1323,1323,1323,0
|
|
20240401,142100,131603388,1323,1323,1323,1323,0
|
|
20240401,142000,131603388,1323,1323,1323,1323,0
|
|
20240401,141900,131603388,1323,1323,1323,1323,0
|
|
20240401,141800,131603388,1323,1323,1323,1323,0
|
|
20240401,141700,131603388,1323,1323,1323,1323,12
|
|
20240401,141600,131587512,1323,1323,1323,1323,0
|
|
20240401,141500,131587512,1323,1323,1323,1323,0
|
|
20240401,141400,131587512,1323,1323,1323,1323,20
|
|
20240401,141300,131561052,1325,1325,1325,1325,630
|
|
20240401,141200,130726302,1326,1326,1326,1326,0
|
|
20240401,141100,130726302,1326,1326,1326,1326,0
|
|
20240401,141000,130726302,1326,1324,1326,1324,1595
|
|
20240401,140900,128613588,1322,1322,1322,1322,0
|
|
20240401,140800,128613588,1322,1322,1322,1322,0
|
|
20240401,140700,128613588,1322,1322,1322,1322,0
|
|
20240401,140600,128613588,1322,1322,1322,1322,0
|
|
20240401,140500,128613588,1322,1322,1322,1322,756
|
|
20240401,140400,127614156,1322,1322,1322,1322,218
|
|
20240401,140300,127325960,1322,1323,1323,1322,1222
|
|
20240401,140200,125709854,1323,1323,1323,1323,0
|
|
20240401,140100,125709854,1323,1323,1323,1323,0
|
|
20240401,140000,125709854,1323,1323,1323,1323,0
|
|
20240401,135900,125709854,1323,1323,1323,1323,0
|
|
20240401,135800,125709854,1323,1323,1323,1323,0
|
|
20240401,135700,125709854,1323,1323,1323,1323,0
|
|
20240401,135600,125709854,1323,1323,1323,1323,0
|
|
20240401,135500,125709854,1323,1323,1323,1323,1548
|
|
20240401,135400,123661850,1323,1323,1323,1323,422
|
|
20240401,135300,123103544,1327,1327,1327,1327,0
|
|
20240401,135200,123103544,1327,1327,1327,1327,0
|
|
20240401,135100,123103544,1327,1327,1327,1327,0
|
|
20240401,135000,123103544,1327,1327,1327,1327,0
|
|
20240401,134900,123103544,1327,1327,1327,1327,0
|
|
20240401,134800,123103544,1327,1327,1327,1327,0
|
|
20240401,134700,123103544,1327,1327,1327,1327,0
|
|
20240401,134600,123103544,1327,1323,1327,1323,940
|
|
20240401,134500,121857196,1323,1323,1323,1323,0
|
|
20240401,134400,121857196,1323,1323,1323,1323,0
|
|
20240401,134300,121857196,1323,1323,1323,1323,0
|
|
20240401,134200,121857196,1323,1323,1323,1323,0
|
|
20240401,134100,121857196,1323,1324,1324,1323,3
|
|
20240401,134000,121853226,1324,1324,1324,1324,0
|
|
20240401,133900,121853226,1324,1324,1324,1324,0
|
|
20240401,133800,121853226,1324,1324,1324,1324,0
|
|
20240401,133700,121853226,1324,1324,1324,1324,0
|
|
20240401,133600,121853226,1324,1324,1324,1324,0
|
|
20240401,133500,121853226,1324,1324,1324,1324,0
|
|
20240401,133400,121853226,1324,1324,1324,1324,0
|
|
20240401,133300,121853226,1324,1324,1324,1324,1000
|
|
20240401,133200,120529226,1325,1325,1325,1325,0
|
|
20240401,133100,120529226,1325,1325,1325,1325,0
|
|
20240401,133000,120529226,1325,1325,1325,1325,0
|
|
20240401,132900,120529226,1325,1326,1326,1324,3789
|
|
20240401,132800,115508742,1326,1326,1326,1326,4
|
|
20240401,132700,115503438,1328,1328,1328,1328,0
|
|
20240401,132600,115503438,1328,1328,1328,1328,0
|
|
20240401,132500,115503438,1328,1328,1328,1328,5
|
|
20240401,132400,115496798,1328,1328,1328,1328,0
|
|
20240401,132300,115496798,1328,1328,1328,1328,0
|
|
20240401,132200,115496798,1328,1328,1328,1328,0
|
|
20240401,132100,115496798,1328,1328,1328,1328,0
|
|
20240401,132000,115496798,1328,1328,1328,1328,200
|
|
20240401,131900,115231198,1328,1328,1328,1328,100
|
|
20240401,131800,115098398,1328,1328,1328,1328,1
|
|
20240401,131700,115097070,1328,1328,1328,1328,0
|
|
20240401,131600,115097070,1328,1328,1328,1328,0
|
|
20240401,131500,115097070,1328,1328,1328,1328,0
|
|
20240401,131400,115097070,1328,1328,1328,1328,0
|
|
20240401,131300,115097070,1328,1328,1328,1328,0
|
|
20240401,131200,115097070,1328,1328,1328,1328,0
|
|
20240401,131100,115097070,1328,1328,1328,1328,83
|
|
20240401,131000,114986846,1328,1328,1328,1328,0
|
|
20240401,130900,114986846,1328,1328,1328,1328,0
|
|
20240401,130800,114986846,1328,1328,1328,1328,0
|
|
20240401,130700,114986846,1328,1328,1328,1328,0
|
|
20240401,130600,114986846,1328,1328,1328,1328,0
|
|
20240401,130500,114986846,1328,1328,1328,1328,1
|
|
20240401,130400,114985518,1329,1329,1329,1329,0
|
|
20240401,130300,114985518,1329,1329,1329,1329,10
|
|
20240401,130200,114972228,1329,1328,1329,1328,425
|
|
20240401,130100,114407795,1325,1325,1325,1325,0
|
|
20240401,130000,114407795,1325,1325,1325,1325,0
|
|
20240401,125900,114407795,1325,1328,1328,1325,605
|
|
20240401,125800,113606155,1328,1328,1328,1328,5
|
|
20240401,125700,113599515,1328,1328,1328,1328,0
|
|
20240401,125600,113599515,1328,1328,1328,1328,0
|
|
20240401,125500,113599515,1328,1328,1328,1328,0
|
|
20240401,125400,113599515,1328,1328,1328,1328,0
|
|
20240401,125300,113599515,1328,1328,1328,1328,0
|
|
20240401,125200,113599515,1328,1328,1328,1328,50
|
|
20240401,125100,113533115,1329,1329,1329,1329,0
|
|
20240401,125000,113533115,1329,1329,1329,1329,0
|
|
20240401,124900,113533115,1329,1329,1329,1329,2191
|
|
20240401,124800,110621276,1329,1327,1329,1327,7632
|
|
20240401,124700,100486349,1322,1322,1322,1322,0
|
|
20240401,124600,100486349,1322,1322,1322,1322,0
|
|
20240401,124500,100486349,1322,1322,1322,1322,0
|
|
20240401,124400,100486349,1322,1322,1322,1322,0
|
|
20240401,124300,100486349,1322,1322,1322,1322,0
|
|
20240401,124200,100486349,1322,1322,1322,1322,1
|
|
20240401,124100,100485027,1322,1322,1322,1322,0
|
|
20240401,124000,100485027,1322,1322,1322,1322,0
|
|
20240401,123900,100485027,1322,1322,1322,1322,0
|
|
20240401,123800,100485027,1322,1323,1323,1322,41
|
|
20240401,123700,100430824,1322,1322,1322,1322,0
|
|
20240401,123600,100430824,1322,1322,1322,1322,0
|
|
20240401,123500,100430824,1322,1325,1325,1322,47
|
|
20240401,123400,100368602,1329,1329,1329,1329,0
|
|
20240401,123300,100368602,1329,1329,1329,1329,10
|
|
20240401,123200,100355312,1329,1329,1329,1329,0
|
|
20240401,123100,100355312,1329,1329,1329,1329,0
|
|
20240401,123000,100355312,1329,1329,1329,1329,0
|
|
20240401,122900,100355312,1329,1329,1329,1329,13
|
|
20240401,122800,100338035,1329,1329,1329,1329,0
|
|
20240401,122700,100338035,1329,1329,1329,1329,2
|
|
20240401,122600,100335377,1329,1329,1329,1329,0
|
|
20240401,122500,100335377,1329,1329,1329,1329,0
|
|
20240401,122400,100335377,1329,1329,1329,1329,300
|
|
20240401,122300,99936677,1329,1329,1329,1329,0
|
|
20240401,122200,99936677,1329,1329,1329,1329,500
|
|
20240401,122100,99272177,1329,1329,1329,1329,0
|
|
20240401,122000,99272177,1329,1329,1329,1329,1500
|
|
20240401,121900,97278677,1329,1329,1329,1329,0
|
|
20240401,121800,97278677,1329,1329,1329,1329,250
|
|
20240401,121700,96946427,1328,1328,1328,1328,0
|
|
20240401,121600,96946427,1328,1328,1328,1328,0
|
|
20240401,121500,96946427,1328,1328,1328,1328,891
|
|
20240401,121400,95763179,1327,1327,1327,1327,0
|
|
20240401,121300,95763179,1327,1327,1327,1327,376
|
|
20240401,121200,95264227,1327,1327,1327,1327,1
|
|
20240401,121100,95262900,1325,1326,1326,1325,150
|
|
20240401,121000,95064075,1327,1327,1327,1327,0
|
|
20240401,120900,95064075,1327,1328,1328,1327,41
|
|
20240401,120800,95009667,1327,1327,1327,1327,0
|
|
20240401,120700,95009667,1327,1327,1327,1327,0
|
|
20240401,120600,95009667,1327,1327,1327,1327,12
|
|
20240401,120500,94993743,1327,1327,1327,1327,7
|
|
20240401,120400,94984454,1328,1328,1328,1328,0
|
|
20240401,120300,94984454,1328,1328,1328,1328,1
|
|
20240401,120200,94983126,1327,1327,1327,1327,20
|
|
20240401,120100,94956586,1328,1327,1328,1327,101
|
|
20240401,120000,94822459,1328,1327,1328,1327,49
|
|
20240401,115900,94757435,1327,1327,1327,1327,1
|
|
20240401,115800,94756108,1327,1327,1327,1327,2
|
|
20240401,115700,94753454,1326,1326,1326,1326,208
|
|
20240401,115600,94477646,1326,1326,1326,1326,1
|
|
20240401,115500,94476320,1326,1321,1326,1321,124
|
|
20240401,115400,94312511,1321,1321,1321,1321,0
|
|
20240401,115300,94312511,1321,1321,1321,1321,200
|
|
20240401,115200,94048311,1326,1326,1326,1326,0
|
|
20240401,115100,94048311,1326,1326,1326,1326,0
|
|
20240401,115000,94048311,1326,1326,1326,1326,0
|
|
20240401,114900,94048311,1326,1326,1326,1326,0
|
|
20240401,114800,94048311,1326,1326,1326,1326,10
|
|
20240401,114700,94035051,1321,1325,1325,1321,3194
|
|
20240401,114600,89808141,1325,1325,1325,1325,0
|
|
20240401,114500,89808141,1325,1325,1325,1325,2
|
|
20240401,114400,89805491,1325,1325,1325,1325,0
|
|
20240401,114300,89805491,1325,1325,1325,1325,92
|
|
20240401,114200,89683591,1325,1325,1325,1325,0
|
|
20240401,114100,89683591,1325,1325,1325,1325,0
|
|
20240401,114000,89683591,1325,1325,1325,1325,9
|
|
20240401,113900,89671666,1325,1325,1325,1325,0
|
|
20240401,113800,89671666,1325,1325,1325,1325,0
|
|
20240401,113700,89671666,1325,1325,1325,1325,0
|
|
20240401,113600,89671666,1325,1325,1325,1325,903
|
|
20240401,113500,88475191,1325,1325,1325,1325,0
|
|
20240401,113400,88475191,1325,1325,1325,1325,0
|
|
20240401,113300,88475191,1325,1325,1325,1325,0
|
|
20240401,113200,88475191,1325,1325,1325,1325,0
|
|
20240401,113100,88475191,1325,1325,1325,1325,0
|
|
20240401,113000,88475191,1325,1325,1325,1325,0
|
|
20240401,112900,88475191,1325,1325,1325,1325,0
|
|
20240401,112800,88475191,1325,1325,1325,1325,0
|
|
20240401,112700,88475191,1325,1325,1325,1325,0
|
|
20240401,112600,88475191,1325,1325,1325,1325,0
|
|
20240401,112500,88475191,1325,1325,1325,1325,0
|
|
20240401,112400,88475191,1325,1325,1325,1325,0
|
|
20240401,112300,88475191,1325,1325,1325,1325,1
|
|
20240401,112200,88473866,1321,1321,1321,1321,2
|
|
20240401,112100,88471224,1325,1325,1325,1325,0
|
|
20240401,112000,88471224,1325,1325,1325,1325,0
|
|
20240401,111900,88471224,1325,1325,1325,1325,1
|
|
20240401,111800,88469899,1325,1325,1325,1325,0
|
|
20240401,111700,88469899,1325,1325,1325,1325,0
|
|
20240401,111600,88469899,1325,1325,1325,1325,0
|
|
20240401,111500,88469899,1325,1325,1325,1325,0
|
|
20240401,111400,88469899,1325,1325,1325,1325,1
|
|
20240401,111300,88468574,1321,1321,1321,1321,0
|
|
20240401,111200,88468574,1321,1321,1321,1321,0
|
|
20240401,111100,88468574,1321,1321,1321,1321,772
|
|
20240401,111000,87448762,1321,1321,1321,1321,12
|
|
20240401,110900,87432910,1321,1321,1321,1321,184
|
|
20240401,110800,87189846,1321,1324,1324,1321,1379
|
|
20240401,110700,85367181,1325,1325,1325,1325,405
|
|
20240401,110600,84830556,1325,1325,1325,1325,0
|
|
20240401,110500,84830556,1325,1325,1325,1325,0
|
|
20240401,110400,84830556,1325,1325,1325,1325,0
|
|
20240401,110300,84830556,1325,1325,1325,1325,0
|
|
20240401,110200,84830556,1325,1325,1325,1325,0
|
|
20240401,110100,84830556,1325,1325,1325,1325,0
|
|
20240401,110000,84830556,1325,1325,1325,1325,17
|
|
20240401,105900,84808031,1326,1326,1326,1326,0
|
|
20240401,105800,84808031,1326,1326,1326,1326,2
|
|
20240401,105700,84805379,1326,1326,1326,1326,0
|
|
20240401,105600,84805379,1326,1326,1326,1326,2
|
|
20240401,105500,84802727,1326,1326,1326,1326,0
|
|
20240401,105400,84802727,1326,1326,1326,1326,0
|
|
20240401,105300,84802727,1326,1326,1326,1326,11
|
|
20240401,105200,84788141,1329,1329,1329,1329,0
|
|
20240401,105100,84788141,1329,1329,1329,1329,0
|
|
20240401,105000,84788141,1329,1329,1329,1329,133
|
|
20240401,104900,84611384,1330,1330,1330,1330,437
|
|
20240401,104800,84030174,1329,1329,1329,1329,42
|
|
20240401,104700,83974356,1331,1331,1331,1331,0
|
|
20240401,104600,83974356,1331,1331,1331,1331,0
|
|
20240401,104500,83974356,1331,1331,1331,1331,0
|
|
20240401,104400,83974356,1331,1331,1331,1331,0
|
|
20240401,104300,83974356,1331,1331,1331,1331,12
|
|
20240401,104200,83958384,1331,1331,1331,1331,0
|
|
20240401,104100,83958384,1331,1331,1331,1331,0
|
|
20240401,104000,83958384,1331,1331,1331,1331,200
|
|
20240401,103900,83692184,1331,1329,1331,1329,202
|
|
20240401,103800,83423722,1329,1329,1329,1329,76
|
|
20240401,103700,83322718,1331,1331,1331,1331,0
|
|
20240401,103600,83322718,1331,1331,1331,1331,0
|
|
20240401,103500,83322718,1331,1331,1331,1331,0
|
|
20240401,103400,83322718,1331,1331,1331,1331,0
|
|
20240401,103300,83322718,1331,1331,1331,1331,1
|
|
20240401,103200,83321387,1331,1330,1331,1330,756
|
|
20240401,103100,82315550,1330,1330,1330,1330,1
|
|
20240401,103000,82314220,1330,1330,1330,1330,1
|
|
20240401,102900,82312890,1331,1331,1331,1331,1
|
|
20240401,102800,82311559,1331,1331,1331,1331,0
|
|
20240401,102700,82311559,1331,1331,1331,1331,0
|
|
20240401,102600,82311559,1331,1331,1331,1331,0
|
|
20240401,102500,82311559,1331,1331,1331,1331,3330
|
|
20240401,102400,77879329,1331,1329,1331,1329,4669
|
|
20240401,102300,71669414,1328,1328,1328,1328,5
|
|
20240401,102200,71662774,1328,1328,1328,1328,0
|
|
20240401,102100,71662774,1328,1328,1328,1328,0
|
|
20240401,102000,71662774,1328,1328,1328,1328,205
|
|
20240401,101900,71390534,1328,1328,1328,1327,2005
|
|
20240401,101800,68728894,1328,1328,1328,1328,28
|
|
20240401,101700,68691710,1328,1328,1328,1328,1
|
|
20240401,101600,68690382,1328,1327,1328,1327,871
|
|
20240401,101500,67534477,1327,1328,1328,1327,2
|
|
20240401,101400,67531822,1328,1325,1328,1325,5
|
|
20240401,101300,67525188,1325,1325,1325,1325,0
|
|
20240401,101200,67525188,1325,1325,1325,1325,973
|
|
20240401,101100,66235963,1325,1325,1325,1319,2243
|
|
20240401,101000,63275705,1325,1325,1325,1325,1
|
|
20240401,100900,63274380,1325,1325,1325,1325,1
|
|
20240401,100800,63273055,1325,1325,1325,1325,0
|
|
20240401,100700,63273055,1325,1323,1325,1323,222
|
|
20240401,100600,62979120,1319,1320,1320,1319,2000
|
|
20240401,100500,60340239,1328,1328,1328,1328,0
|
|
20240401,100400,60340239,1328,1328,1328,1328,0
|
|
20240401,100300,60340239,1328,1328,1328,1328,0
|
|
20240401,100200,60340239,1328,1328,1328,1328,0
|
|
20240401,100100,60340239,1328,1328,1328,1328,1
|
|
20240401,100000,60338911,1320,1320,1320,1320,2550
|
|
20240401,095900,56972911,1328,1321,1328,1320,138
|
|
20240401,095800,56790355,1328,1324,1328,1324,299
|
|
20240401,095700,56394475,1324,1324,1324,1324,0
|
|
20240401,095600,56394475,1324,1319,1324,1319,588
|
|
20240401,095500,55618463,1319,1320,1320,1319,5000
|
|
20240401,095400,49022769,1328,1328,1328,1328,0
|
|
20240401,095300,49022769,1328,1328,1328,1328,100
|
|
20240401,095200,48889969,1328,1328,1328,1328,1
|
|
20240401,095100,48888641,1328,1328,1328,1328,0
|
|
20240401,095000,48888641,1328,1320,1328,1320,1001
|
|
20240401,094900,47567313,1329,1329,1329,1329,0
|
|
20240401,094800,47567313,1329,1321,1329,1320,501
|
|
20240401,094700,46905612,1330,1330,1330,1330,0
|
|
20240401,094600,46905612,1330,1330,1330,1330,1
|
|
20240401,094500,46904282,1321,1331,1331,1321,281
|
|
20240401,094400,46532909,1331,1331,1331,1331,0
|
|
20240401,094300,46532909,1331,1331,1331,1331,0
|
|
20240401,094200,46532909,1331,1331,1331,1331,0
|
|
20240401,094100,46532909,1331,1331,1331,1331,50
|
|
20240401,094000,46466359,1331,1331,1331,1331,0
|
|
20240401,093900,46466359,1331,1331,1331,1331,0
|
|
20240401,093800,46466359,1331,1331,1331,1331,0
|
|
20240401,093700,46466359,1331,1330,1331,1330,2500
|
|
20240401,093600,43139237,1331,1331,1331,1331,0
|
|
20240401,093500,43139237,1331,1324,1331,1324,78
|
|
20240401,093400,43035951,1324,1324,1324,1324,201
|
|
20240401,093300,42769827,1318,1319,1319,1318,15
|
|
20240401,093200,42750056,1319,1319,1319,1319,7056
|
|
20240401,093100,33443192,1319,1319,1319,1319,0
|
|
20240401,093000,33443192,1319,1325,1325,1319,62
|
|
20240401,092900,33361408,1318,1328,1328,1318,1441
|
|
20240401,092800,31461281,1329,1329,1329,1329,2
|
|
20240401,092700,31458623,1333,1330,1333,1330,12
|
|
20240401,092600,31442658,1329,1329,1329,1329,6
|
|
20240401,092500,31434684,1329,1329,1329,1329,0
|
|
20240401,092400,31434684,1329,1329,1329,1329,2
|
|
20240401,092300,31432026,1329,1329,1329,1329,12
|
|
20240401,092200,31416078,1329,1328,1329,1328,150
|
|
20240401,092100,31216868,1328,1328,1328,1328,60
|
|
20240401,092000,31137188,1328,1328,1328,1328,156
|
|
20240401,091900,30930020,1328,1328,1328,1328,0
|
|
20240401,091800,30930020,1328,1324,1329,1324,1288
|
|
20240401,091700,29223942,1324,1324,1324,1324,2
|
|
20240401,091600,29221294,1325,1322,1325,1322,4264
|
|
20240401,091500,23580256,1322,1322,1322,1322,1501
|
|
20240401,091400,21595934,1323,1323,1323,1323,0
|
|
20240401,091300,21595934,1323,1323,1323,1323,1
|
|
20240401,091200,21594611,1317,1318,1318,1317,3000
|
|
20240401,091100,17642877,1317,1317,1317,1317,0
|
|
20240401,091000,17642877,1317,1317,1317,1317,0
|
|
20240401,090900,17642877,1317,1317,1317,1317,3738
|
|
20240401,090800,12719931,1317,1317,1317,1317,71
|
|
20240401,090700,12626424,1319,1319,1319,1319,1
|
|
20240401,090600,12625105,1317,1321,1324,1317,19
|
|
20240401,090500,12599960,1318,1317,1318,1317,2641
|
|
20240401,090400,9119522,1316,1316,1316,1316,2
|
|
20240401,090300,9116890,1318,1316,1318,1316,2763
|
|
20240401,090200,5478508,1316,1316,1316,1316,91
|
|
20240401,090100,5358752,1316,1316,1316,1316,200
|
|
20240401,090000,5095552,1316,1316,1316,1316,3872
|