695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,203200,268284668,1276,1276,1276,1276,20314
|
|
20240403,203100,268284668,1276,1276,1276,1276,0
|
|
20240403,203000,268284668,1276,1276,1276,1276,0
|
|
20240403,202900,268284668,1276,1276,1276,1276,0
|
|
20240403,202800,268284668,1276,1276,1276,1276,0
|
|
20240403,202700,268284668,1276,1276,1276,1276,0
|
|
20240403,202600,268284668,1276,1276,1276,1276,0
|
|
20240403,202500,268284668,1276,1276,1276,1276,0
|
|
20240403,202400,268284668,1276,1276,1276,1276,0
|
|
20240403,202300,268284668,1276,1276,1276,1276,0
|
|
20240403,202200,268284668,1276,1276,1276,1276,0
|
|
20240403,202100,268284668,1276,1276,1276,1276,0
|
|
20240403,202000,268284668,1276,1276,1276,1276,0
|
|
20240403,201900,268284668,1276,1276,1276,1276,0
|
|
20240403,201800,268284668,1276,1276,1276,1276,0
|
|
20240403,201700,268284668,1276,1276,1276,1276,0
|
|
20240403,201600,268284668,1276,1276,1276,1276,0
|
|
20240403,201500,268284668,1276,1276,1276,1276,0
|
|
20240403,201400,268284668,1276,1276,1276,1276,0
|
|
20240403,201300,268284668,1276,1276,1276,1276,0
|
|
20240403,201200,268284668,1276,1276,1276,1276,0
|
|
20240403,201100,268284668,1276,1276,1276,1276,0
|
|
20240403,201000,268284668,1276,1276,1276,1276,0
|
|
20240403,200900,268284668,1276,1276,1276,1276,0
|
|
20240403,200800,268284668,1276,1276,1276,1276,0
|
|
20240403,200700,268284668,1276,1276,1276,1276,0
|
|
20240403,200600,268284668,1276,1276,1276,1276,0
|
|
20240403,200500,268284668,1276,1276,1276,1276,0
|
|
20240403,200400,268284668,1276,1276,1276,1276,0
|
|
20240403,200300,268284668,1276,1276,1276,1276,0
|
|
20240403,200200,268284668,1276,1276,1276,1276,20314
|
|
20240403,200100,268284668,1276,1276,1276,1276,0
|
|
20240403,200000,268284668,1276,1276,1276,1276,0
|
|
20240403,195900,268284668,1276,1276,1276,1276,0
|
|
20240403,195800,268284668,1276,1276,1276,1276,0
|
|
20240403,195700,268284668,1276,1276,1276,1276,0
|
|
20240403,195600,268284668,1276,1276,1276,1276,0
|
|
20240403,195500,268284668,1276,1276,1276,1276,0
|
|
20240403,195400,268284668,1276,1276,1276,1276,0
|
|
20240403,195300,268284668,1276,1276,1276,1276,0
|
|
20240403,195200,268284668,1276,1276,1276,1276,0
|
|
20240403,195100,268284668,1276,1276,1276,1276,0
|
|
20240403,195000,268284668,1276,1276,1276,1276,0
|
|
20240403,194900,268284668,1276,1276,1276,1276,0
|
|
20240403,194800,268284668,1276,1276,1276,1276,0
|
|
20240403,194700,268284668,1276,1276,1276,1276,0
|
|
20240403,194600,268284668,1276,1276,1276,1276,0
|
|
20240403,194500,268284668,1276,1276,1276,1276,0
|
|
20240403,194400,268284668,1276,1276,1276,1276,0
|
|
20240403,194300,268284668,1276,1276,1276,1276,0
|
|
20240403,194200,268284668,1276,1276,1276,1276,0
|
|
20240403,194100,268284668,1276,1276,1276,1276,0
|
|
20240403,194000,268284668,1276,1276,1276,1276,0
|
|
20240403,193900,268284668,1276,1276,1276,1276,0
|
|
20240403,193800,268284668,1276,1276,1276,1276,0
|
|
20240403,193700,268284668,1276,1276,1276,1276,0
|
|
20240403,193600,268284668,1276,1276,1276,1276,0
|
|
20240403,193500,268284668,1276,1276,1276,1276,0
|
|
20240403,193400,268284668,1276,1276,1276,1276,0
|
|
20240403,193300,268284668,1276,1276,1276,1276,0
|
|
20240403,193200,268284668,1276,1276,1276,1276,20314
|
|
20240403,193100,268284668,1276,1276,1276,1276,0
|
|
20240403,193000,268284668,1276,1276,1276,1276,0
|
|
20240403,192900,268284668,1276,1276,1276,1276,0
|
|
20240403,192800,268284668,1276,1276,1276,1276,0
|
|
20240403,192700,268284668,1276,1276,1276,1276,0
|
|
20240403,192600,268284668,1276,1276,1276,1276,0
|
|
20240403,192500,268284668,1276,1276,1276,1276,0
|
|
20240403,192400,268284668,1276,1276,1276,1276,0
|
|
20240403,192300,268284668,1276,1276,1276,1276,0
|
|
20240403,192200,268284668,1276,1276,1276,1276,0
|
|
20240403,192100,268284668,1276,1276,1276,1276,0
|
|
20240403,192000,268284668,1276,1276,1276,1276,0
|
|
20240403,191900,268284668,1276,1276,1276,1276,0
|
|
20240403,191800,268284668,1276,1276,1276,1276,0
|
|
20240403,191700,268284668,1276,1276,1276,1276,0
|
|
20240403,191600,268284668,1276,1276,1276,1276,0
|
|
20240403,191500,268284668,1276,1276,1276,1276,0
|
|
20240403,191400,268284668,1276,1276,1276,1276,0
|
|
20240403,191300,268284668,1276,1276,1276,1276,0
|
|
20240403,191200,268284668,1276,1276,1276,1276,0
|
|
20240403,191100,268284668,1276,1276,1276,1276,0
|
|
20240403,191000,268284668,1276,1276,1276,1276,0
|
|
20240403,190900,268284668,1276,1276,1276,1276,0
|
|
20240403,190800,268284668,1276,1276,1276,1276,0
|
|
20240403,190700,268284668,1276,1276,1276,1276,0
|
|
20240403,190600,268284668,1276,1276,1276,1276,0
|
|
20240403,190500,268284668,1276,1276,1276,1276,0
|
|
20240403,190400,268284668,1276,1276,1276,1276,0
|
|
20240403,190300,268284668,1276,1276,1276,1276,0
|
|
20240403,190200,268284668,1276,1276,1276,1276,20314
|
|
20240403,190100,268284668,1276,1276,1276,1276,0
|
|
20240403,190000,268284668,1276,1276,1276,1276,0
|
|
20240403,185900,268284668,1276,1276,1276,1276,0
|
|
20240403,185800,268284668,1276,1276,1276,1276,0
|
|
20240403,185700,268284668,1276,1276,1276,1276,0
|
|
20240403,185600,268284668,1276,1276,1276,1276,0
|
|
20240403,185500,268284668,1276,1276,1276,1276,0
|
|
20240403,185400,268284668,1276,1276,1276,1276,0
|
|
20240403,185300,268284668,1276,1276,1276,1276,0
|
|
20240403,185200,268284668,1276,1276,1276,1276,0
|
|
20240403,185100,268284668,1276,1276,1276,1276,0
|
|
20240403,185000,268284668,1276,1276,1276,1276,0
|
|
20240403,184900,268284668,1276,1276,1276,1276,0
|
|
20240403,184800,268284668,1276,1276,1276,1276,0
|
|
20240403,184700,268284668,1276,1276,1276,1276,0
|
|
20240403,184600,268284668,1276,1276,1276,1276,0
|
|
20240403,184500,268284668,1276,1276,1276,1276,0
|
|
20240403,184400,268284668,1276,1276,1276,1276,0
|
|
20240403,184300,268284668,1276,1276,1276,1276,0
|
|
20240403,184200,268284668,1276,1276,1276,1276,0
|
|
20240403,184100,268284668,1276,1276,1276,1276,0
|
|
20240403,184000,268284668,1276,1276,1276,1276,0
|
|
20240403,183900,268284668,1276,1276,1276,1276,0
|
|
20240403,183800,268284668,1276,1276,1276,1276,0
|
|
20240403,183700,268284668,1276,1276,1276,1276,0
|
|
20240403,183600,268284668,1276,1276,1276,1276,0
|
|
20240403,183500,268284668,1276,1276,1276,1276,0
|
|
20240403,183400,268284668,1276,1276,1276,1276,0
|
|
20240403,183300,268284668,1276,1276,1276,1276,0
|
|
20240403,183200,268284668,1276,1276,1276,1276,20314
|
|
20240403,183100,268284668,1276,1276,1276,1276,0
|
|
20240403,183000,268284668,1276,1276,1276,1276,0
|
|
20240403,182900,268284668,1276,1276,1276,1276,0
|
|
20240403,182800,268284668,1276,1276,1276,1276,0
|
|
20240403,182700,268284668,1276,1276,1276,1276,0
|
|
20240403,182600,268284668,1276,1276,1276,1276,0
|
|
20240403,182500,268284668,1276,1276,1276,1276,0
|
|
20240403,182400,268284668,1276,1276,1276,1276,0
|
|
20240403,182300,268284668,1276,1276,1276,1276,0
|
|
20240403,182200,268284668,1276,1276,1276,1276,0
|
|
20240403,182100,268284668,1276,1276,1276,1276,0
|
|
20240403,182000,268284668,1276,1276,1276,1276,0
|
|
20240403,181900,268284668,1276,1276,1276,1276,0
|
|
20240403,181800,268284668,1276,1276,1276,1276,0
|
|
20240403,181700,268284668,1276,1276,1276,1276,0
|
|
20240403,181600,268284668,1276,1276,1276,1276,0
|
|
20240403,181500,268284668,1276,1276,1276,1276,0
|
|
20240403,181400,268284668,1276,1276,1276,1276,0
|
|
20240403,181300,268284668,1276,1276,1276,1276,0
|
|
20240403,181200,268284668,1276,1276,1276,1276,0
|
|
20240403,181100,268284668,1276,1276,1276,1276,0
|
|
20240403,181000,268284668,1276,1276,1276,1276,0
|
|
20240403,180900,268284668,1276,1276,1276,1276,0
|
|
20240403,180800,268284668,1276,1276,1276,1276,0
|
|
20240403,180700,268284668,1276,1276,1276,1276,0
|
|
20240403,180600,268284668,1276,1276,1276,1276,0
|
|
20240403,180500,268284668,1276,1276,1276,1276,0
|
|
20240403,180400,268284668,1276,1276,1276,1276,0
|
|
20240403,180300,268284668,1276,1276,1276,1276,0
|
|
20240403,180200,268284668,1276,1276,1276,1276,20314
|
|
20240403,180100,268284668,1276,1276,1276,1276,0
|
|
20240403,180000,268284668,1276,1276,1276,1276,0
|
|
20240403,175900,268284668,1276,1276,1276,1276,0
|
|
20240403,175800,268284668,1276,1276,1276,1276,0
|
|
20240403,175700,268284668,1276,1276,1276,1276,0
|
|
20240403,175600,268284668,1276,1276,1276,1276,0
|
|
20240403,175500,268284668,1276,1276,1276,1276,0
|
|
20240403,175400,268284668,1276,1276,1276,1276,0
|
|
20240403,175300,268284668,1276,1276,1276,1276,0
|
|
20240403,175200,268284668,1276,1276,1276,1276,0
|
|
20240403,175100,268284668,1276,1276,1276,1276,0
|
|
20240403,175000,268284668,1276,1276,1276,1276,0
|
|
20240403,174900,268284668,1276,1276,1276,1276,0
|
|
20240403,174800,268284668,1276,1276,1276,1276,0
|
|
20240403,174700,268284668,1276,1276,1276,1276,0
|
|
20240403,174600,268284668,1276,1276,1276,1276,0
|
|
20240403,174500,268284668,1276,1276,1276,1276,0
|
|
20240403,174400,268284668,1276,1276,1276,1276,0
|
|
20240403,174300,268284668,1276,1276,1276,1276,0
|
|
20240403,174200,268284668,1276,1276,1276,1276,0
|
|
20240403,174100,268284668,1276,1276,1276,1276,0
|
|
20240403,174000,268284668,1276,1276,1276,1276,0
|
|
20240403,173900,268284668,1276,1276,1276,1276,0
|
|
20240403,173800,268284668,1276,1276,1276,1276,0
|
|
20240403,173700,268284668,1276,1276,1276,1276,0
|
|
20240403,173600,268284668,1276,1276,1276,1276,0
|
|
20240403,173500,268284668,1276,1276,1276,1276,0
|
|
20240403,173400,268284668,1276,1276,1276,1276,0
|
|
20240403,173300,268284668,1276,1276,1276,1276,0
|
|
20240403,173200,268284668,1276,1276,1276,1276,20314
|
|
20240403,173100,268284668,1276,1276,1276,1276,0
|
|
20240403,173000,268284668,1276,1276,1276,1276,0
|
|
20240403,172900,268284668,1276,1276,1276,1276,0
|
|
20240403,172800,268284668,1276,1276,1276,1276,0
|
|
20240403,172700,268284668,1276,1276,1276,1276,0
|
|
20240403,172600,268284668,1276,1276,1276,1276,0
|
|
20240403,172500,268284668,1276,1276,1276,1276,0
|
|
20240403,172400,268284668,1276,1276,1276,1276,0
|
|
20240403,172300,268284668,1276,1276,1276,1276,0
|
|
20240403,172200,268284668,1276,1276,1276,1276,0
|
|
20240403,172100,268284668,1276,1276,1276,1276,0
|
|
20240403,172000,268284668,1276,1276,1276,1276,0
|
|
20240403,171900,268284668,1276,1276,1276,1276,0
|
|
20240403,171800,268284668,1276,1276,1276,1276,0
|
|
20240403,171700,268284668,1276,1276,1276,1276,0
|
|
20240403,171600,268284668,1276,1276,1276,1276,0
|
|
20240403,171500,268284668,1276,1276,1276,1276,0
|
|
20240403,171400,268284668,1276,1276,1276,1276,0
|
|
20240403,171300,268284668,1276,1276,1276,1276,0
|
|
20240403,171200,268284668,1276,1276,1276,1276,0
|
|
20240403,171100,268284668,1276,1276,1276,1276,0
|
|
20240403,171000,268284668,1276,1276,1276,1276,0
|
|
20240403,170900,268284668,1276,1276,1276,1276,0
|
|
20240403,170800,268284668,1276,1276,1276,1276,0
|
|
20240403,170700,268284668,1276,1276,1276,1276,0
|
|
20240403,170600,268284668,1276,1276,1276,1276,0
|
|
20240403,170500,268284668,1276,1276,1276,1276,0
|
|
20240403,170400,268284668,1276,1276,1276,1276,0
|
|
20240403,170300,268284668,1276,1276,1276,1276,0
|
|
20240403,170200,268284668,1276,1276,1276,1276,20314
|
|
20240403,170100,268284668,1276,1276,1276,1276,0
|
|
20240403,170000,268284668,1276,1276,1276,1276,0
|
|
20240403,165900,268284668,1276,1276,1276,1276,0
|
|
20240403,165800,268284668,1276,1276,1276,1276,0
|
|
20240403,165700,268284668,1276,1276,1276,1276,0
|
|
20240403,165600,268284668,1276,1276,1276,1276,0
|
|
20240403,165500,268284668,1276,1276,1276,1276,0
|
|
20240403,165400,268284668,1276,1276,1276,1276,0
|
|
20240403,165300,268284668,1276,1276,1276,1276,0
|
|
20240403,165200,268284668,1276,1276,1276,1276,0
|
|
20240403,165100,268284668,1276,1276,1276,1276,0
|
|
20240403,165000,268284668,1276,1276,1276,1276,0
|
|
20240403,164900,268284668,1276,1276,1276,1276,0
|
|
20240403,164800,268284668,1276,1276,1276,1276,0
|
|
20240403,164700,268284668,1276,1276,1276,1276,0
|
|
20240403,164600,268284668,1276,1276,1276,1276,0
|
|
20240403,164500,268284668,1276,1276,1276,1276,0
|
|
20240403,164400,268284668,1276,1276,1276,1276,0
|
|
20240403,164300,268284668,1276,1276,1276,1276,0
|
|
20240403,164200,268284668,1276,1276,1276,1276,0
|
|
20240403,164100,268284668,1276,1276,1276,1276,0
|
|
20240403,164000,268284668,1276,1276,1276,1276,0
|
|
20240403,163900,268284668,1276,1276,1276,1276,0
|
|
20240403,163800,268284668,1276,1276,1276,1276,0
|
|
20240403,163700,268284668,1276,1276,1276,1276,0
|
|
20240403,163600,268284668,1276,1276,1276,1276,0
|
|
20240403,163500,268284668,1276,1276,1276,1276,0
|
|
20240403,163400,268284668,1276,1276,1276,1276,0
|
|
20240403,163300,268284668,1276,1276,1276,1276,0
|
|
20240403,163200,268284668,1276,1276,1276,1276,20314
|
|
20240403,163100,268284668,1276,1276,1276,1276,0
|
|
20240403,163000,268284668,1276,1276,1276,1276,0
|
|
20240403,162900,268284668,1276,1276,1276,1276,0
|
|
20240403,162800,268284668,1276,1276,1276,1276,0
|
|
20240403,162700,268284668,1276,1276,1276,1276,0
|
|
20240403,162600,268284668,1276,1276,1276,1276,0
|
|
20240403,162500,268284668,1276,1276,1276,1276,0
|
|
20240403,162400,268284668,1276,1276,1276,1276,0
|
|
20240403,162300,268284668,1276,1276,1276,1276,0
|
|
20240403,162200,268284668,1276,1276,1276,1276,0
|
|
20240403,162100,268284668,1276,1276,1276,1276,0
|
|
20240403,162000,268284668,1276,1276,1276,1276,0
|
|
20240403,161900,268284668,1276,1276,1276,1276,0
|
|
20240403,161800,268284668,1276,1276,1276,1276,0
|
|
20240403,161700,268284668,1276,1276,1276,1276,0
|
|
20240403,161600,268284668,1276,1276,1276,1276,0
|
|
20240403,161500,268284668,1276,1276,1276,1276,0
|
|
20240403,161400,268284668,1276,1276,1276,1276,0
|
|
20240403,161300,268284668,1276,1276,1276,1276,0
|
|
20240403,161200,268284668,1276,1276,1276,1276,0
|
|
20240403,161100,268284668,1276,1276,1276,1276,0
|
|
20240403,161000,268284668,1276,1276,1276,1276,0
|
|
20240403,160900,268284668,1276,1276,1276,1276,0
|
|
20240403,160800,268284668,1276,1276,1276,1276,0
|
|
20240403,160700,268284668,1276,1276,1276,1276,0
|
|
20240403,160600,268284668,1276,1276,1276,1276,0
|
|
20240403,160500,268284668,1276,1276,1276,1276,0
|
|
20240403,160400,268284668,1276,1276,1276,1276,0
|
|
20240403,160300,268284668,1276,1276,1276,1276,0
|
|
20240403,160200,268284668,1276,1276,1276,1276,20314
|
|
20240403,160100,268284668,1276,1276,1276,1276,0
|
|
20240403,160000,268284668,1276,1276,1276,1276,0
|
|
20240403,155900,268284668,1276,1276,1276,1276,0
|
|
20240403,155800,268284668,1276,1276,1276,1276,0
|
|
20240403,155700,268284668,1276,1276,1276,1276,0
|
|
20240403,155600,268284668,1276,1276,1276,1276,0
|
|
20240403,155500,268284668,1276,1276,1276,1276,0
|
|
20240403,155400,268284668,1276,1276,1276,1276,0
|
|
20240403,155300,268284668,1276,1276,1276,1276,0
|
|
20240403,155200,268284668,1276,1276,1276,1276,0
|
|
20240403,155100,268284668,1276,1276,1276,1276,0
|
|
20240403,155000,268284668,1276,1276,1276,1276,0
|
|
20240403,154900,268284668,1276,1276,1276,1276,0
|
|
20240403,154800,268284668,1276,1276,1276,1276,0
|
|
20240403,154700,268284668,1276,1276,1276,1276,0
|
|
20240403,154600,268284668,1276,1276,1276,1276,0
|
|
20240403,154500,268284668,1276,1276,1276,1276,0
|
|
20240403,154400,268284668,1276,1276,1276,1276,0
|
|
20240403,154300,268284668,1276,1276,1276,1276,0
|
|
20240403,154200,268284668,1276,1276,1276,1276,0
|
|
20240403,154100,268284668,1276,1276,1276,1276,0
|
|
20240403,154000,268284668,1276,1276,1276,1276,0
|
|
20240403,153900,268284668,1276,1276,1276,1276,0
|
|
20240403,153800,268284668,1276,1276,1276,1276,0
|
|
20240403,153700,268284668,1276,1276,1276,1276,0
|
|
20240403,153600,268284668,1276,1276,1276,1276,0
|
|
20240403,153500,268284668,1276,1276,1276,1276,0
|
|
20240403,153400,268284668,1276,1276,1276,1276,0
|
|
20240403,153300,268284668,1276,1276,1276,1276,0
|
|
20240403,153200,268284668,1276,1276,1276,1276,20314
|
|
20240403,153100,268284668,1276,1276,1276,1276,0
|
|
20240403,153000,268284668,1276,1276,1276,1276,20314
|
|
20240403,152900,242364004,1282,1282,1282,1282,0
|
|
20240403,152800,242364004,1282,1282,1282,1282,0
|
|
20240403,152700,242364004,1282,1282,1282,1282,0
|
|
20240403,152600,242364004,1282,1282,1282,1282,0
|
|
20240403,152500,242364004,1282,1282,1282,1282,0
|
|
20240403,152400,242364004,1282,1282,1282,1282,0
|
|
20240403,152300,242364004,1282,1282,1282,1282,0
|
|
20240403,152200,242364004,1282,1282,1282,1282,0
|
|
20240403,152100,242364004,1282,1282,1282,1282,0
|
|
20240403,152000,242364004,1282,1282,1282,1282,0
|
|
20240403,151900,242364004,1282,1282,1282,1278,2509
|
|
20240403,151800,239156105,1281,1281,1282,1281,2707
|
|
20240403,151700,235687486,1281,1282,1282,1281,8
|
|
20240403,151600,235677237,1280,1281,1281,1280,514
|
|
20240403,151500,235018804,1281,1280,1281,1280,35
|
|
20240403,151400,234974003,1280,1279,1280,1278,117
|
|
20240403,151300,234824463,1279,1278,1279,1278,104
|
|
20240403,151200,234691528,1277,1277,1278,1277,62
|
|
20240403,151100,234612353,1276,1276,1276,1276,1889
|
|
20240403,151000,232201989,1276,1277,1277,1276,2181
|
|
20240403,150900,229417026,1277,1277,1278,1277,64
|
|
20240403,150800,229335286,1278,1277,1278,1277,1023
|
|
20240403,150700,228028274,1277,1277,1277,1277,208
|
|
20240403,150600,227762658,1277,1277,1277,1276,1762
|
|
20240403,150500,225513016,1277,1280,1280,1277,168
|
|
20240403,150400,225298426,1280,1280,1280,1280,1000
|
|
20240403,150300,224018426,1284,1284,1284,1284,0
|
|
20240403,150200,224018426,1284,1284,1284,1284,1
|
|
20240403,150100,224017142,1276,1278,1278,1276,192
|
|
20240403,150000,223772079,1284,1285,1285,1277,114
|
|
20240403,145900,223625598,1286,1286,1286,1286,0
|
|
20240403,145800,223625598,1286,1277,1286,1277,311
|
|
20240403,145700,223226345,1286,1286,1286,1275,11456
|
|
20240403,145600,208559850,1284,1285,1286,1284,1489
|
|
20240403,145500,206647525,1286,1286,1286,1286,0
|
|
20240403,145400,206647525,1286,1286,1286,1286,0
|
|
20240403,145300,206647525,1286,1286,1286,1286,1
|
|
20240403,145200,206646239,1285,1285,1285,1285,322
|
|
20240403,145100,206232469,1286,1286,1286,1286,12
|
|
20240403,145000,206217037,1286,1286,1286,1286,0
|
|
20240403,144900,206217037,1286,1286,1286,1286,0
|
|
20240403,144800,206217037,1286,1285,1286,1285,101
|
|
20240403,144700,206087251,1286,1286,1286,1286,26
|
|
20240403,144600,206053815,1287,1287,1287,1287,1
|
|
20240403,144500,206052528,1285,1285,1285,1285,0
|
|
20240403,144400,206052528,1285,1285,1285,1285,464
|
|
20240403,144300,205456288,1285,1285,1285,1285,0
|
|
20240403,144200,205456288,1285,1285,1286,1285,395
|
|
20240403,144100,204948699,1286,1286,1286,1286,0
|
|
20240403,144000,204948699,1286,1286,1286,1286,0
|
|
20240403,143900,204948699,1286,1287,1287,1286,166
|
|
20240403,143800,204735143,1288,1288,1288,1288,1
|
|
20240403,143700,204733855,1285,1285,1285,1285,0
|
|
20240403,143600,204733855,1285,1285,1285,1285,0
|
|
20240403,143500,204733855,1285,1286,1286,1285,296
|
|
20240403,143400,204353487,1288,1288,1288,1288,0
|
|
20240403,143300,204353487,1288,1288,1288,1288,0
|
|
20240403,143200,204353487,1288,1285,1288,1285,1501
|
|
20240403,143100,202424699,1285,1286,1286,1285,3222
|
|
20240403,143000,198283478,1287,1287,1287,1287,22
|
|
20240403,142900,198255164,1288,1288,1288,1288,1
|
|
20240403,142800,198253876,1288,1288,1288,1288,0
|
|
20240403,142700,198253876,1288,1288,1288,1288,0
|
|
20240403,142600,198253876,1288,1287,1288,1287,13
|
|
20240403,142500,198237135,1288,1288,1288,1288,0
|
|
20240403,142400,198237135,1288,1288,1288,1288,0
|
|
20240403,142300,198237135,1288,1288,1288,1288,0
|
|
20240403,142200,198237135,1288,1288,1288,1288,0
|
|
20240403,142100,198237135,1288,1288,1288,1288,0
|
|
20240403,142000,198237135,1288,1288,1288,1288,0
|
|
20240403,141900,198237135,1288,1286,1288,1286,38
|
|
20240403,141800,198188265,1286,1286,1286,1286,2688
|
|
20240403,141700,194731497,1288,1288,1288,1288,0
|
|
20240403,141600,194731497,1288,1288,1288,1288,1
|
|
20240403,141500,194730209,1286,1286,1286,1286,78
|
|
20240403,141400,194629901,1286,1286,1286,1286,16
|
|
20240403,141300,194609325,1286,1286,1286,1286,2
|
|
20240403,141200,194606753,1286,1285,1286,1285,1001
|
|
20240403,141100,193320467,1285,1285,1285,1285,4
|
|
20240403,141000,193315327,1286,1286,1286,1286,0
|
|
20240403,140900,193315327,1286,1286,1286,1286,10
|
|
20240403,140800,193302467,1285,1285,1285,1285,0
|
|
20240403,140700,193302467,1285,1285,1285,1285,1103
|
|
20240403,140600,191885112,1286,1286,1286,1286,0
|
|
20240403,140500,191885112,1286,1286,1286,1286,0
|
|
20240403,140400,191885112,1286,1286,1286,1286,0
|
|
20240403,140300,191885112,1286,1286,1286,1286,465
|
|
20240403,140200,191287122,1286,1288,1288,1286,430
|
|
20240403,140100,190734132,1289,1289,1289,1289,1
|
|
20240403,140000,190732843,1289,1289,1289,1289,0
|
|
20240403,135900,190732843,1289,1289,1289,1289,0
|
|
20240403,135800,190732843,1289,1289,1289,1289,1
|
|
20240403,135700,190731554,1289,1289,1289,1289,0
|
|
20240403,135600,190731554,1289,1289,1289,1289,0
|
|
20240403,135500,190731554,1289,1289,1289,1289,0
|
|
20240403,135400,190731554,1289,1289,1289,1289,0
|
|
20240403,135300,190731554,1289,1289,1289,1289,0
|
|
20240403,135200,190731554,1289,1289,1289,1289,0
|
|
20240403,135100,190731554,1289,1289,1289,1289,0
|
|
20240403,135000,190731554,1289,1289,1289,1289,1
|
|
20240403,134900,190730265,1289,1288,1289,1288,3109
|
|
20240403,134800,186723384,1289,1289,1289,1289,0
|
|
20240403,134700,186723384,1289,1289,1289,1289,0
|
|
20240403,134600,186723384,1289,1288,1289,1286,2780
|
|
20240403,134500,183142838,1289,1288,1289,1288,6
|
|
20240403,134400,183135109,1288,1288,1288,1288,0
|
|
20240403,134300,183135109,1288,1288,1288,1288,8
|
|
20240403,134200,183124805,1288,1288,1288,1288,7
|
|
20240403,134100,183115789,1288,1288,1288,1288,0
|
|
20240403,134000,183115789,1288,1288,1288,1288,0
|
|
20240403,133900,183115789,1288,1288,1288,1288,0
|
|
20240403,133800,183115789,1288,1288,1288,1288,0
|
|
20240403,133700,183115789,1288,1288,1288,1288,1
|
|
20240403,133600,183114501,1288,1288,1288,1288,0
|
|
20240403,133500,183114501,1288,1288,1288,1288,0
|
|
20240403,133400,183114501,1288,1288,1288,1288,0
|
|
20240403,133300,183114501,1288,1288,1288,1288,1
|
|
20240403,133200,183113213,1287,1287,1287,1287,10
|
|
20240403,133100,183100343,1288,1288,1288,1288,0
|
|
20240403,133000,183100343,1288,1288,1288,1288,0
|
|
20240403,132900,183100343,1288,1288,1288,1288,0
|
|
20240403,132800,183100343,1288,1288,1288,1288,92
|
|
20240403,132700,182981847,1288,1288,1288,1288,10
|
|
20240403,132600,182968967,1288,1288,1288,1288,0
|
|
20240403,132500,182968967,1288,1288,1288,1288,0
|
|
20240403,132400,182968967,1288,1288,1288,1288,0
|
|
20240403,132300,182968967,1288,1288,1288,1288,0
|
|
20240403,132200,182968967,1288,1288,1288,1288,0
|
|
20240403,132100,182968967,1288,1288,1288,1288,0
|
|
20240403,132000,182968967,1288,1288,1288,1288,0
|
|
20240403,131900,182968967,1288,1288,1288,1288,1
|
|
20240403,131800,182967679,1288,1288,1288,1288,0
|
|
20240403,131700,182967679,1288,1288,1288,1288,0
|
|
20240403,131600,182967679,1288,1288,1288,1288,2
|
|
20240403,131500,182965103,1288,1288,1288,1288,0
|
|
20240403,131400,182965103,1288,1286,1288,1285,2178
|
|
20240403,131300,180165771,1288,1288,1288,1288,0
|
|
20240403,131200,180165771,1288,1288,1288,1288,1
|
|
20240403,131100,180164483,1288,1288,1288,1288,0
|
|
20240403,131000,180164483,1288,1288,1288,1288,617
|
|
20240403,130900,179369787,1285,1287,1287,1285,19
|
|
20240403,130800,179345360,1287,1287,1287,1287,1758
|
|
20240403,130700,177082814,1289,1289,1289,1289,0
|
|
20240403,130600,177082814,1289,1289,1289,1289,0
|
|
20240403,130500,177082814,1289,1289,1289,1289,0
|
|
20240403,130400,177082814,1289,1289,1289,1289,0
|
|
20240403,130300,177082814,1289,1289,1289,1289,11
|
|
20240403,130200,177068635,1289,1288,1289,1288,661
|
|
20240403,130100,176217265,1289,1289,1289,1289,0
|
|
20240403,130000,176217265,1289,1289,1289,1289,0
|
|
20240403,125900,176217265,1289,1289,1289,1289,0
|
|
20240403,125800,176217265,1289,1289,1289,1289,0
|
|
20240403,125700,176217265,1289,1289,1289,1289,0
|
|
20240403,125600,176217265,1289,1289,1289,1289,0
|
|
20240403,125500,176217265,1289,1289,1289,1289,543
|
|
20240403,125400,175517338,1289,1289,1289,1289,0
|
|
20240403,125300,175517338,1289,1289,1289,1289,0
|
|
20240403,125200,175517338,1289,1288,1289,1288,9
|
|
20240403,125100,175505745,1288,1288,1288,1288,0
|
|
20240403,125000,175505745,1288,1289,1289,1288,366
|
|
20240403,124900,175034225,1289,1289,1289,1289,0
|
|
20240403,124800,175034225,1289,1289,1289,1289,0
|
|
20240403,124700,175034225,1289,1288,1289,1288,4
|
|
20240403,124600,175029072,1289,1288,1289,1288,1222
|
|
20240403,124500,173455135,1288,1287,1288,1287,256
|
|
20240403,124400,173125662,1285,1285,1285,1285,0
|
|
20240403,124300,173125662,1285,1286,1286,1285,1504
|
|
20240403,124200,171192226,1287,1287,1287,1287,0
|
|
20240403,124100,171192226,1287,1287,1287,1287,10
|
|
20240403,124000,171179356,1288,1288,1288,1288,0
|
|
20240403,123900,171179356,1288,1288,1288,1288,0
|
|
20240403,123800,171179356,1288,1288,1288,1288,0
|
|
20240403,123700,171179356,1288,1288,1288,1288,10
|
|
20240403,123600,171166476,1288,1288,1288,1288,0
|
|
20240403,123500,171166476,1288,1288,1288,1288,1
|
|
20240403,123400,171165188,1286,1286,1286,1286,21
|
|
20240403,123300,171138182,1286,1286,1286,1286,1
|
|
20240403,123200,171136896,1288,1288,1288,1286,502
|
|
20240403,123100,170491320,1286,1288,1288,1286,765
|
|
20240403,123000,169507322,1288,1288,1288,1288,0
|
|
20240403,122900,169507322,1288,1288,1288,1288,0
|
|
20240403,122800,169507322,1288,1287,1288,1287,23
|
|
20240403,122700,169477710,1288,1288,1288,1288,0
|
|
20240403,122600,169477710,1288,1288,1288,1288,0
|
|
20240403,122500,169477710,1288,1288,1288,1288,1
|
|
20240403,122400,169476422,1285,1288,1288,1285,12
|
|
20240403,122300,169460969,1288,1288,1288,1288,1
|
|
20240403,122200,169459681,1288,1288,1288,1288,0
|
|
20240403,122100,169459681,1288,1288,1288,1288,500
|
|
20240403,122000,168815681,1288,1288,1288,1288,0
|
|
20240403,121900,168815681,1288,1288,1288,1288,0
|
|
20240403,121800,168815681,1288,1288,1288,1288,0
|
|
20240403,121700,168815681,1288,1288,1288,1288,1
|
|
20240403,121600,168814393,1285,1286,1286,1285,5954
|
|
20240403,121500,161163210,1288,1286,1288,1286,9
|
|
20240403,121400,161151634,1288,1288,1288,1288,0
|
|
20240403,121300,161151634,1288,1288,1288,1288,0
|
|
20240403,121200,161151634,1288,1288,1288,1288,2
|
|
20240403,121100,161149058,1288,1288,1288,1288,0
|
|
20240403,121000,161149058,1288,1288,1288,1288,0
|
|
20240403,120900,161149058,1288,1288,1288,1288,2
|
|
20240403,120800,161146482,1285,1287,1287,1285,2233
|
|
20240403,120700,158274921,1287,1288,1288,1287,4275
|
|
20240403,120600,152772995,1287,1287,1287,1287,0
|
|
20240403,120500,152772995,1287,1287,1287,1287,800
|
|
20240403,120400,151743395,1288,1288,1288,1288,11
|
|
20240403,120300,151729227,1289,1289,1289,1289,0
|
|
20240403,120200,151729227,1289,1289,1289,1289,1
|
|
20240403,120100,151727938,1288,1288,1288,1288,1000
|
|
20240403,120000,150439938,1288,1288,1288,1288,0
|
|
20240403,115900,150439938,1288,1288,1288,1288,337
|
|
20240403,115800,150005882,1289,1289,1289,1289,0
|
|
20240403,115700,150005882,1289,1289,1289,1289,0
|
|
20240403,115600,150005882,1289,1289,1289,1289,1
|
|
20240403,115500,150004593,1288,1289,1289,1288,944
|
|
20240403,115400,148788717,1290,1290,1290,1290,0
|
|
20240403,115300,148788717,1290,1290,1290,1290,23
|
|
20240403,115200,148759047,1290,1290,1290,1290,0
|
|
20240403,115100,148759047,1290,1290,1290,1290,0
|
|
20240403,115000,148759047,1290,1290,1290,1290,80
|
|
20240403,114900,148655847,1290,1290,1290,1290,0
|
|
20240403,114800,148655847,1290,1290,1290,1290,1
|
|
20240403,114700,148654557,1288,1288,1288,1288,0
|
|
20240403,114600,148654557,1288,1288,1288,1288,5
|
|
20240403,114500,148648117,1290,1290,1290,1290,40
|
|
20240403,114400,148596517,1290,1290,1290,1290,0
|
|
20240403,114300,148596517,1290,1290,1290,1290,0
|
|
20240403,114200,148596517,1290,1290,1290,1290,0
|
|
20240403,114100,148596517,1290,1290,1290,1290,0
|
|
20240403,114000,148596517,1290,1290,1290,1290,0
|
|
20240403,113900,148596517,1290,1287,1290,1287,50
|
|
20240403,113800,148532092,1290,1287,1290,1287,7
|
|
20240403,113700,148523080,1287,1287,1287,1287,769
|
|
20240403,113600,147533377,1287,1287,1287,1287,0
|
|
20240403,113500,147533377,1287,1287,1287,1287,0
|
|
20240403,113400,147533377,1287,1287,1287,1287,0
|
|
20240403,113300,147533377,1287,1287,1287,1287,0
|
|
20240403,113200,147533377,1287,1287,1287,1287,167
|
|
20240403,113100,147318448,1290,1290,1290,1290,0
|
|
20240403,113000,147318448,1290,1290,1290,1290,0
|
|
20240403,112900,147318448,1290,1290,1290,1290,1000
|
|
20240403,112800,146028448,1290,1290,1290,1290,502
|
|
20240403,112700,145380868,1292,1292,1292,1292,0
|
|
20240403,112600,145380868,1292,1292,1292,1292,0
|
|
20240403,112500,145380868,1292,1292,1292,1292,0
|
|
20240403,112400,145380868,1292,1292,1292,1292,0
|
|
20240403,112300,145380868,1292,1292,1292,1292,0
|
|
20240403,112200,145380868,1292,1292,1292,1292,0
|
|
20240403,112100,145380868,1292,1292,1292,1292,0
|
|
20240403,112000,145380868,1292,1292,1292,1292,2000
|
|
20240403,111900,142796868,1292,1292,1292,1292,0
|
|
20240403,111800,142796868,1292,1292,1292,1292,0
|
|
20240403,111700,142796868,1292,1292,1292,1292,0
|
|
20240403,111600,142796868,1292,1292,1292,1292,0
|
|
20240403,111500,142796868,1292,1292,1292,1292,500
|
|
20240403,111400,142150868,1292,1291,1292,1291,232
|
|
20240403,111300,141851125,1292,1292,1292,1292,0
|
|
20240403,111200,141851125,1292,1292,1292,1292,0
|
|
20240403,111100,141851125,1292,1292,1292,1292,0
|
|
20240403,111000,141851125,1292,1292,1292,1292,0
|
|
20240403,110900,141851125,1292,1292,1292,1292,0
|
|
20240403,110800,141851125,1292,1286,1292,1286,3001
|
|
20240403,110700,137991833,1292,1292,1292,1292,0
|
|
20240403,110600,137991833,1292,1292,1292,1292,1
|
|
20240403,110500,137990541,1286,1286,1286,1286,41
|
|
20240403,110400,137937815,1292,1292,1292,1292,0
|
|
20240403,110300,137937815,1292,1292,1292,1292,0
|
|
20240403,110200,137937815,1292,1289,1292,1285,7075
|
|
20240403,110100,128835105,1292,1292,1292,1292,2
|
|
20240403,110000,128832521,1289,1289,1289,1289,100
|
|
20240403,105900,128703621,1293,1293,1293,1293,0
|
|
20240403,105800,128703621,1293,1293,1293,1293,0
|
|
20240403,105700,128703621,1293,1293,1293,1293,0
|
|
20240403,105600,128703621,1293,1293,1293,1293,160
|
|
20240403,105500,128496741,1293,1293,1293,1293,3
|
|
20240403,105400,128492862,1293,1293,1293,1293,0
|
|
20240403,105300,128492862,1293,1293,1293,1293,50
|
|
20240403,105200,128428212,1293,1293,1293,1293,1
|
|
20240403,105100,128426919,1290,1290,1290,1290,1
|
|
20240403,105000,128425629,1294,1294,1294,1294,0
|
|
20240403,104900,128425629,1294,1294,1294,1294,0
|
|
20240403,104800,128425629,1294,1294,1294,1294,11
|
|
20240403,104700,128411395,1294,1294,1294,1294,0
|
|
20240403,104600,128411395,1294,1294,1294,1294,500
|
|
20240403,104500,127764395,1294,1294,1294,1294,1
|
|
20240403,104400,127763101,1288,1288,1288,1288,1
|
|
20240403,104300,127761813,1292,1292,1292,1292,0
|
|
20240403,104200,127761813,1292,1292,1292,1292,0
|
|
20240403,104100,127761813,1292,1292,1292,1292,0
|
|
20240403,104000,127761813,1292,1292,1292,1292,0
|
|
20240403,103900,127761813,1292,1292,1292,1292,0
|
|
20240403,103800,127761813,1292,1292,1292,1292,0
|
|
20240403,103700,127761813,1292,1292,1292,1292,2500
|
|
20240403,103600,124531813,1292,1290,1292,1290,50
|
|
20240403,103500,124467217,1292,1288,1292,1288,115
|
|
20240403,103400,124319093,1287,1287,1287,1287,1
|
|
20240403,103300,124317806,1288,1288,1288,1288,0
|
|
20240403,103200,124317806,1288,1288,1288,1288,0
|
|
20240403,103100,124317806,1288,1288,1288,1288,510
|
|
20240403,103000,123660926,1288,1288,1288,1288,21
|
|
20240403,102900,123633878,1285,1288,1288,1285,1058
|
|
20240403,102800,122273261,1288,1288,1288,1288,275
|
|
20240403,102700,121919061,1288,1288,1288,1287,142
|
|
20240403,102600,121736197,1288,1288,1292,1288,122
|
|
20240403,102500,121579017,1287,1292,1292,1287,1497
|
|
20240403,102400,119651779,1289,1289,1289,1289,77
|
|
20240403,102300,119552526,1289,1288,1289,1288,135
|
|
20240403,102200,119378623,1296,1296,1296,1296,0
|
|
20240403,102100,119378623,1296,1296,1296,1296,0
|
|
20240403,102000,119378623,1296,1296,1296,1288,1009
|
|
20240403,101900,118077655,1292,1293,1293,1292,90
|
|
20240403,101800,117961373,1295,1296,1296,1295,15
|
|
20240403,101700,117941934,1296,1296,1296,1296,0
|
|
20240403,101600,117941934,1296,1296,1296,1296,1
|
|
20240403,101500,117940638,1295,1295,1295,1295,1
|
|
20240403,101400,117939343,1296,1296,1296,1296,0
|
|
20240403,101300,117939343,1296,1296,1296,1296,0
|
|
20240403,101200,117939343,1296,1296,1296,1296,0
|
|
20240403,101100,117939343,1296,1296,1296,1296,0
|
|
20240403,101000,117939343,1296,1296,1296,1296,0
|
|
20240403,100900,117939343,1296,1296,1296,1296,757
|
|
20240403,100800,116958271,1296,1296,1296,1296,2
|
|
20240403,100700,116955679,1294,1294,1294,1294,0
|
|
20240403,100600,116955679,1294,1294,1294,1294,0
|
|
20240403,100500,116955679,1294,1294,1294,1294,0
|
|
20240403,100400,116955679,1294,1294,1294,1294,0
|
|
20240403,100300,116955679,1294,1294,1294,1294,166
|
|
20240403,100200,116740875,1294,1294,1294,1294,0
|
|
20240403,100100,116740875,1294,1294,1294,1294,0
|
|
20240403,100000,116740875,1294,1294,1294,1294,734
|
|
20240403,095900,115791079,1294,1294,1294,1294,13
|
|
20240403,095800,115774257,1294,1294,1294,1294,1
|
|
20240403,095700,115772963,1294,1294,1294,1294,34
|
|
20240403,095600,115728967,1294,1294,1294,1294,4
|
|
20240403,095500,115723791,1296,1296,1296,1296,0
|
|
20240403,095400,115723791,1296,1296,1296,1296,0
|
|
20240403,095300,115723791,1296,1296,1296,1296,0
|
|
20240403,095200,115723791,1296,1295,1296,1289,1983
|
|
20240403,095100,113163855,1296,1296,1296,1296,1
|
|
20240403,095000,113162559,1290,1292,1296,1290,1829
|
|
20240403,094900,110801649,1296,1296,1296,1296,0
|
|
20240403,094800,110801649,1296,1296,1296,1296,0
|
|
20240403,094700,110801649,1296,1296,1296,1296,0
|
|
20240403,094600,110801649,1296,1295,1296,1295,10
|
|
20240403,094500,110788691,1291,1291,1291,1291,2
|
|
20240403,094400,110786109,1296,1296,1296,1296,1
|
|
20240403,094300,110784813,1290,1290,1290,1290,0
|
|
20240403,094200,110784813,1290,1296,1296,1290,3420
|
|
20240403,094100,106372289,1291,1291,1291,1291,1
|
|
20240403,094000,106370998,1296,1293,1296,1290,2707
|
|
20240403,093900,102877235,1297,1294,1297,1294,21
|
|
20240403,093800,102850058,1300,1293,1300,1293,2388
|
|
20240403,093700,99762360,1294,1294,1294,1294,100
|
|
20240403,093600,99632960,1300,1300,1300,1300,200
|
|
20240403,093500,99372960,1300,1300,1300,1300,0
|
|
20240403,093400,99372960,1300,1294,1300,1294,175
|
|
20240403,093300,99146415,1293,1292,1293,1290,15840
|
|
20240403,093200,78703344,1293,1293,1293,1292,1800
|
|
20240403,093100,76376010,1294,1294,1294,1294,2
|
|
20240403,093000,76373422,1294,1295,1295,1294,1708
|
|
20240403,092900,74163269,1300,1300,1300,1300,0
|
|
20240403,092800,74163269,1300,1294,1300,1294,414
|
|
20240403,092700,73625093,1294,1301,1301,1294,7
|
|
20240403,092600,73616022,1294,1292,1294,1292,10460
|
|
20240403,092500,60089532,1293,1294,1294,1293,1686
|
|
20240403,092400,57909523,1294,1294,1294,1293,402
|
|
20240403,092300,57389336,1294,1294,1294,1294,1144
|
|
20240403,092200,55909000,1293,1296,1296,1293,1882
|
|
20240403,092100,53473544,1298,1297,1298,1296,453
|
|
20240403,092000,52886445,1297,1298,1298,1297,512
|
|
20240403,091900,52221876,1301,1300,1301,1299,250
|
|
20240403,091800,51896941,1301,1301,1301,1301,303
|
|
20240403,091700,51502738,1302,1307,1307,1302,650
|
|
20240403,091600,50654932,1302,1303,1307,1302,2121
|
|
20240403,091500,47885110,1307,1307,1309,1307,40
|
|
20240403,091400,47832765,1306,1302,1306,1302,40
|
|
20240403,091300,47780529,1309,1309,1309,1309,0
|
|
20240403,091200,47780529,1309,1308,1309,1308,16
|
|
20240403,091100,47759595,1300,1300,1309,1300,940
|
|
20240403,091000,46537586,1300,1306,1309,1300,1334
|
|
20240403,090900,44796920,1305,1311,1311,1305,3499
|
|
20240403,090800,40215022,1311,1311,1313,1311,5644
|
|
20240403,090700,32815726,1311,1306,1311,1306,3764
|
|
20240403,090600,27891440,1307,1306,1307,1306,1017
|
|
20240403,090500,26563236,1306,1297,1306,1296,3291
|
|
20240403,090400,22293125,1296,1294,1296,1294,1542
|
|
20240403,090300,20297346,1294,1291,1294,1291,4881
|
|
20240403,090200,13993382,1294,1293,1294,1292,4460
|
|
20240403,090100,8229560,1294,1306,1306,1294,899
|
|
20240403,090000,7059770,1310,1306,1310,1306,4911
|