697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,203400,513477234,1233,1233,1233,1233,9634
|
|
20240412,203300,513477234,1233,1233,1233,1233,0
|
|
20240412,203200,513477234,1233,1233,1233,1233,0
|
|
20240412,203100,513477234,1233,1233,1233,1233,0
|
|
20240412,203000,513477234,1233,1233,1233,1233,0
|
|
20240412,202900,513477234,1233,1233,1233,1233,0
|
|
20240412,202800,513477234,1233,1233,1233,1233,0
|
|
20240412,202700,513477234,1233,1233,1233,1233,0
|
|
20240412,202600,513477234,1233,1233,1233,1233,0
|
|
20240412,202500,513477234,1233,1233,1233,1233,0
|
|
20240412,202400,513477234,1233,1233,1233,1233,0
|
|
20240412,202300,513477234,1233,1233,1233,1233,0
|
|
20240412,202200,513477234,1233,1233,1233,1233,0
|
|
20240412,202100,513477234,1233,1233,1233,1233,0
|
|
20240412,202000,513477234,1233,1233,1233,1233,0
|
|
20240412,201900,513477234,1233,1233,1233,1233,0
|
|
20240412,201800,513477234,1233,1233,1233,1233,0
|
|
20240412,201700,513477234,1233,1233,1233,1233,0
|
|
20240412,201600,513477234,1233,1233,1233,1233,0
|
|
20240412,201500,513477234,1233,1233,1233,1233,0
|
|
20240412,201400,513477234,1233,1233,1233,1233,0
|
|
20240412,201300,513477234,1233,1233,1233,1233,0
|
|
20240412,201200,513477234,1233,1233,1233,1233,0
|
|
20240412,201100,513477234,1233,1233,1233,1233,0
|
|
20240412,201000,513477234,1233,1233,1233,1233,0
|
|
20240412,200900,513477234,1233,1233,1233,1233,0
|
|
20240412,200800,513477234,1233,1233,1233,1233,0
|
|
20240412,200700,513477234,1233,1233,1233,1233,0
|
|
20240412,200600,513477234,1233,1233,1233,1233,0
|
|
20240412,200500,513477234,1233,1233,1233,1233,0
|
|
20240412,200400,513477234,1233,1233,1233,1233,9634
|
|
20240412,200300,513477234,1233,1233,1233,1233,0
|
|
20240412,200200,513477234,1233,1233,1233,1233,0
|
|
20240412,200100,513477234,1233,1233,1233,1233,0
|
|
20240412,200000,513477234,1233,1233,1233,1233,0
|
|
20240412,195900,513477234,1233,1233,1233,1233,0
|
|
20240412,195800,513477234,1233,1233,1233,1233,0
|
|
20240412,195700,513477234,1233,1233,1233,1233,0
|
|
20240412,195600,513477234,1233,1233,1233,1233,0
|
|
20240412,195500,513477234,1233,1233,1233,1233,0
|
|
20240412,195400,513477234,1233,1233,1233,1233,0
|
|
20240412,195300,513477234,1233,1233,1233,1233,0
|
|
20240412,195200,513477234,1233,1233,1233,1233,0
|
|
20240412,195100,513477234,1233,1233,1233,1233,0
|
|
20240412,195000,513477234,1233,1233,1233,1233,0
|
|
20240412,194900,513477234,1233,1233,1233,1233,0
|
|
20240412,194800,513477234,1233,1233,1233,1233,0
|
|
20240412,194700,513477234,1233,1233,1233,1233,0
|
|
20240412,194600,513477234,1233,1233,1233,1233,0
|
|
20240412,194500,513477234,1233,1233,1233,1233,0
|
|
20240412,194400,513477234,1233,1233,1233,1233,0
|
|
20240412,194300,513477234,1233,1233,1233,1233,0
|
|
20240412,194200,513477234,1233,1233,1233,1233,0
|
|
20240412,194100,513477234,1233,1233,1233,1233,0
|
|
20240412,194000,513477234,1233,1233,1233,1233,0
|
|
20240412,193900,513477234,1233,1233,1233,1233,0
|
|
20240412,193800,513477234,1233,1233,1233,1233,0
|
|
20240412,193700,513477234,1233,1233,1233,1233,0
|
|
20240412,193600,513477234,1233,1233,1233,1233,0
|
|
20240412,193500,513477234,1233,1233,1233,1233,0
|
|
20240412,193400,513477234,1233,1233,1233,1233,9634
|
|
20240412,193300,513477234,1233,1233,1233,1233,0
|
|
20240412,193200,513477234,1233,1233,1233,1233,0
|
|
20240412,193100,513477234,1233,1233,1233,1233,0
|
|
20240412,193000,513477234,1233,1233,1233,1233,0
|
|
20240412,192900,513477234,1233,1233,1233,1233,0
|
|
20240412,192800,513477234,1233,1233,1233,1233,0
|
|
20240412,192700,513477234,1233,1233,1233,1233,0
|
|
20240412,192600,513477234,1233,1233,1233,1233,0
|
|
20240412,192500,513477234,1233,1233,1233,1233,0
|
|
20240412,192400,513477234,1233,1233,1233,1233,0
|
|
20240412,192300,513477234,1233,1233,1233,1233,0
|
|
20240412,192200,513477234,1233,1233,1233,1233,0
|
|
20240412,192100,513477234,1233,1233,1233,1233,0
|
|
20240412,192000,513477234,1233,1233,1233,1233,0
|
|
20240412,191900,513477234,1233,1233,1233,1233,0
|
|
20240412,191800,513477234,1233,1233,1233,1233,0
|
|
20240412,191700,513477234,1233,1233,1233,1233,0
|
|
20240412,191600,513477234,1233,1233,1233,1233,0
|
|
20240412,191500,513477234,1233,1233,1233,1233,0
|
|
20240412,191400,513477234,1233,1233,1233,1233,0
|
|
20240412,191300,513477234,1233,1233,1233,1233,0
|
|
20240412,191200,513477234,1233,1233,1233,1233,0
|
|
20240412,191100,513477234,1233,1233,1233,1233,0
|
|
20240412,191000,513477234,1233,1233,1233,1233,0
|
|
20240412,190900,513477234,1233,1233,1233,1233,0
|
|
20240412,190800,513477234,1233,1233,1233,1233,0
|
|
20240412,190700,513477234,1233,1233,1233,1233,0
|
|
20240412,190600,513477234,1233,1233,1233,1233,0
|
|
20240412,190500,513477234,1233,1233,1233,1233,0
|
|
20240412,190400,513477234,1233,1233,1233,1233,9634
|
|
20240412,190300,513477234,1233,1233,1233,1233,0
|
|
20240412,190200,513477234,1233,1233,1233,1233,0
|
|
20240412,190100,513477234,1233,1233,1233,1233,0
|
|
20240412,190000,513477234,1233,1233,1233,1233,0
|
|
20240412,185900,513477234,1233,1233,1233,1233,0
|
|
20240412,185800,513477234,1233,1233,1233,1233,0
|
|
20240412,185700,513477234,1233,1233,1233,1233,0
|
|
20240412,185600,513477234,1233,1233,1233,1233,0
|
|
20240412,185500,513477234,1233,1233,1233,1233,0
|
|
20240412,185400,513477234,1233,1233,1233,1233,0
|
|
20240412,185300,513477234,1233,1233,1233,1233,0
|
|
20240412,185200,513477234,1233,1233,1233,1233,0
|
|
20240412,185100,513477234,1233,1233,1233,1233,0
|
|
20240412,185000,513477234,1233,1233,1233,1233,0
|
|
20240412,184900,513477234,1233,1233,1233,1233,0
|
|
20240412,184800,513477234,1233,1233,1233,1233,0
|
|
20240412,184700,513477234,1233,1233,1233,1233,0
|
|
20240412,184600,513477234,1233,1233,1233,1233,0
|
|
20240412,184500,513477234,1233,1233,1233,1233,0
|
|
20240412,184400,513477234,1233,1233,1233,1233,0
|
|
20240412,184300,513477234,1233,1233,1233,1233,0
|
|
20240412,184200,513477234,1233,1233,1233,1233,0
|
|
20240412,184100,513477234,1233,1233,1233,1233,0
|
|
20240412,184000,513477234,1233,1233,1233,1233,0
|
|
20240412,183900,513477234,1233,1233,1233,1233,0
|
|
20240412,183800,513477234,1233,1233,1233,1233,0
|
|
20240412,183700,513477234,1233,1233,1233,1233,0
|
|
20240412,183600,513477234,1233,1233,1233,1233,0
|
|
20240412,183500,513477234,1233,1233,1233,1233,0
|
|
20240412,183400,513477234,1233,1233,1233,1233,9634
|
|
20240412,183300,513477234,1233,1233,1233,1233,0
|
|
20240412,183200,513477234,1233,1233,1233,1233,0
|
|
20240412,183100,513477234,1233,1233,1233,1233,0
|
|
20240412,183000,513477234,1233,1233,1233,1233,0
|
|
20240412,182900,513477234,1233,1233,1233,1233,0
|
|
20240412,182800,513477234,1233,1233,1233,1233,0
|
|
20240412,182700,513477234,1233,1233,1233,1233,0
|
|
20240412,182600,513477234,1233,1233,1233,1233,0
|
|
20240412,182500,513477234,1233,1233,1233,1233,0
|
|
20240412,182400,513477234,1233,1233,1233,1233,0
|
|
20240412,182300,513477234,1233,1233,1233,1233,0
|
|
20240412,182200,513477234,1233,1233,1233,1233,0
|
|
20240412,182100,513477234,1233,1233,1233,1233,0
|
|
20240412,182000,513477234,1233,1233,1233,1233,0
|
|
20240412,181900,513477234,1233,1233,1233,1233,0
|
|
20240412,181800,513477234,1233,1233,1233,1233,0
|
|
20240412,181700,513477234,1233,1233,1233,1233,0
|
|
20240412,181600,513477234,1233,1233,1233,1233,0
|
|
20240412,181500,513477234,1233,1233,1233,1233,0
|
|
20240412,181400,513477234,1233,1233,1233,1233,0
|
|
20240412,181300,513477234,1233,1233,1233,1233,0
|
|
20240412,181200,513477234,1233,1233,1233,1233,0
|
|
20240412,181100,513477234,1233,1233,1233,1233,0
|
|
20240412,181000,513477234,1233,1233,1233,1233,0
|
|
20240412,180900,513477234,1233,1233,1233,1233,0
|
|
20240412,180800,513477234,1233,1233,1233,1233,0
|
|
20240412,180700,513477234,1233,1233,1233,1233,0
|
|
20240412,180600,513477234,1233,1233,1233,1233,0
|
|
20240412,180500,513477234,1233,1233,1233,1233,0
|
|
20240412,180400,513477234,1233,1233,1233,1233,9634
|
|
20240412,180300,513477234,1233,1233,1233,1233,0
|
|
20240412,180200,513477234,1233,1233,1233,1233,0
|
|
20240412,180100,513477234,1233,1233,1233,1233,0
|
|
20240412,180000,513477234,1233,1233,1233,1233,0
|
|
20240412,175900,513477234,1233,1233,1233,1233,0
|
|
20240412,175800,513477234,1233,1233,1233,1233,0
|
|
20240412,175700,513477234,1233,1233,1233,1233,0
|
|
20240412,175600,513477234,1233,1233,1233,1233,0
|
|
20240412,175500,513477234,1233,1233,1233,1233,0
|
|
20240412,175400,513477234,1233,1233,1233,1233,0
|
|
20240412,175300,513477234,1233,1233,1233,1233,0
|
|
20240412,175200,513477234,1233,1233,1233,1233,0
|
|
20240412,175100,513477234,1233,1233,1233,1233,0
|
|
20240412,175000,513477234,1233,1233,1233,1233,0
|
|
20240412,174900,513477234,1233,1233,1233,1233,0
|
|
20240412,174800,513477234,1233,1233,1233,1233,0
|
|
20240412,174700,513477234,1233,1233,1233,1233,0
|
|
20240412,174600,513477234,1233,1233,1233,1233,0
|
|
20240412,174500,513477234,1233,1233,1233,1233,0
|
|
20240412,174400,513477234,1233,1233,1233,1233,0
|
|
20240412,174300,513477234,1233,1233,1233,1233,0
|
|
20240412,174200,513477234,1233,1233,1233,1233,0
|
|
20240412,174100,513477234,1233,1233,1233,1233,0
|
|
20240412,174000,513477234,1233,1233,1233,1233,0
|
|
20240412,173900,513477234,1233,1233,1233,1233,0
|
|
20240412,173800,513477234,1233,1233,1233,1233,0
|
|
20240412,173700,513477234,1233,1233,1233,1233,0
|
|
20240412,173600,513477234,1233,1233,1233,1233,0
|
|
20240412,173500,513477234,1233,1233,1233,1233,0
|
|
20240412,173400,513477234,1233,1233,1233,1233,9634
|
|
20240412,173300,513477234,1233,1233,1233,1233,0
|
|
20240412,173200,513477234,1233,1233,1233,1233,0
|
|
20240412,173100,513477234,1233,1233,1233,1233,0
|
|
20240412,173000,513477234,1233,1233,1233,1233,0
|
|
20240412,172900,513477234,1233,1233,1233,1233,0
|
|
20240412,172800,513477234,1233,1233,1233,1233,0
|
|
20240412,172700,513477234,1233,1233,1233,1233,0
|
|
20240412,172600,513477234,1233,1233,1233,1233,0
|
|
20240412,172500,513477234,1233,1233,1233,1233,0
|
|
20240412,172400,513477234,1233,1233,1233,1233,0
|
|
20240412,172300,513477234,1233,1233,1233,1233,0
|
|
20240412,172200,513477234,1233,1233,1233,1233,0
|
|
20240412,172100,513477234,1233,1233,1233,1233,0
|
|
20240412,172000,513477234,1233,1233,1233,1233,0
|
|
20240412,171900,513477234,1233,1233,1233,1233,0
|
|
20240412,171800,513477234,1233,1233,1233,1233,0
|
|
20240412,171700,513477234,1233,1233,1233,1233,0
|
|
20240412,171600,513477234,1233,1233,1233,1233,0
|
|
20240412,171500,513477234,1233,1233,1233,1233,0
|
|
20240412,171400,513477234,1233,1233,1233,1233,0
|
|
20240412,171300,513477234,1233,1233,1233,1233,0
|
|
20240412,171200,513477234,1233,1233,1233,1233,0
|
|
20240412,171100,513477234,1233,1233,1233,1233,0
|
|
20240412,171000,513477234,1233,1233,1233,1233,0
|
|
20240412,170900,513477234,1233,1233,1233,1233,0
|
|
20240412,170800,513477234,1233,1233,1233,1233,0
|
|
20240412,170700,513477234,1233,1233,1233,1233,0
|
|
20240412,170600,513477234,1233,1233,1233,1233,0
|
|
20240412,170500,513477234,1233,1233,1233,1233,0
|
|
20240412,170400,513477234,1233,1233,1233,1233,9634
|
|
20240412,170300,513477234,1233,1233,1233,1233,0
|
|
20240412,170200,513477234,1233,1233,1233,1233,0
|
|
20240412,170100,513477234,1233,1233,1233,1233,0
|
|
20240412,170000,513477234,1233,1233,1233,1233,0
|
|
20240412,165900,513477234,1233,1233,1233,1233,0
|
|
20240412,165800,513477234,1233,1233,1233,1233,0
|
|
20240412,165700,513477234,1233,1233,1233,1233,0
|
|
20240412,165600,513477234,1233,1233,1233,1233,0
|
|
20240412,165500,513477234,1233,1233,1233,1233,0
|
|
20240412,165400,513477234,1233,1233,1233,1233,0
|
|
20240412,165300,513477234,1233,1233,1233,1233,0
|
|
20240412,165200,513477234,1233,1233,1233,1233,0
|
|
20240412,165100,513477234,1233,1233,1233,1233,0
|
|
20240412,165000,513477234,1233,1233,1233,1233,0
|
|
20240412,164900,513477234,1233,1233,1233,1233,0
|
|
20240412,164800,513477234,1233,1233,1233,1233,0
|
|
20240412,164700,513477234,1233,1233,1233,1233,0
|
|
20240412,164600,513477234,1233,1233,1233,1233,0
|
|
20240412,164500,513477234,1233,1233,1233,1233,0
|
|
20240412,164400,513477234,1233,1233,1233,1233,0
|
|
20240412,164300,513477234,1233,1233,1233,1233,0
|
|
20240412,164200,513477234,1233,1233,1233,1233,0
|
|
20240412,164100,513477234,1233,1233,1233,1233,0
|
|
20240412,164000,513477234,1233,1233,1233,1233,0
|
|
20240412,163900,513477234,1233,1233,1233,1233,0
|
|
20240412,163800,513477234,1233,1233,1233,1233,0
|
|
20240412,163700,513477234,1233,1233,1233,1233,0
|
|
20240412,163600,513477234,1233,1233,1233,1233,0
|
|
20240412,163500,513477234,1233,1233,1233,1233,0
|
|
20240412,163400,513477234,1233,1233,1233,1233,9634
|
|
20240412,163300,513477234,1233,1233,1233,1233,0
|
|
20240412,163200,513477234,1233,1233,1233,1233,0
|
|
20240412,163100,513477234,1233,1233,1233,1233,0
|
|
20240412,163000,513477234,1233,1233,1233,1233,0
|
|
20240412,162900,513477234,1233,1233,1233,1233,0
|
|
20240412,162800,513477234,1233,1233,1233,1233,0
|
|
20240412,162700,513477234,1233,1233,1233,1233,0
|
|
20240412,162600,513477234,1233,1233,1233,1233,0
|
|
20240412,162500,513477234,1233,1233,1233,1233,0
|
|
20240412,162400,513477234,1233,1233,1233,1233,0
|
|
20240412,162300,513477234,1233,1233,1233,1233,0
|
|
20240412,162200,513477234,1233,1233,1233,1233,0
|
|
20240412,162100,513477234,1233,1233,1233,1233,0
|
|
20240412,162000,513477234,1233,1233,1233,1233,0
|
|
20240412,161900,513477234,1233,1233,1233,1233,0
|
|
20240412,161800,513477234,1233,1233,1233,1233,0
|
|
20240412,161700,513477234,1233,1233,1233,1233,0
|
|
20240412,161600,513477234,1233,1233,1233,1233,0
|
|
20240412,161500,513477234,1233,1233,1233,1233,0
|
|
20240412,161400,513477234,1233,1233,1233,1233,0
|
|
20240412,161300,513477234,1233,1233,1233,1233,0
|
|
20240412,161200,513477234,1233,1233,1233,1233,0
|
|
20240412,161100,513477234,1233,1233,1233,1233,0
|
|
20240412,161000,513477234,1233,1233,1233,1233,0
|
|
20240412,160900,513477234,1233,1233,1233,1233,0
|
|
20240412,160800,513477234,1233,1233,1233,1233,0
|
|
20240412,160700,513477234,1233,1233,1233,1233,0
|
|
20240412,160600,513477234,1233,1233,1233,1233,0
|
|
20240412,160500,513477234,1233,1233,1233,1233,0
|
|
20240412,160400,513477234,1233,1233,1233,1233,9634
|
|
20240412,160300,513477234,1233,1233,1233,1233,0
|
|
20240412,160200,513477234,1233,1233,1233,1233,0
|
|
20240412,160100,513477234,1233,1233,1233,1233,0
|
|
20240412,160000,513477234,1233,1233,1233,1233,0
|
|
20240412,155900,513477234,1233,1233,1233,1233,0
|
|
20240412,155800,513477234,1233,1233,1233,1233,0
|
|
20240412,155700,513477234,1233,1233,1233,1233,0
|
|
20240412,155600,513477234,1233,1233,1233,1233,0
|
|
20240412,155500,513477234,1233,1233,1233,1233,0
|
|
20240412,155400,513477234,1233,1233,1233,1233,0
|
|
20240412,155300,513477234,1233,1233,1233,1233,0
|
|
20240412,155200,513477234,1233,1233,1233,1233,0
|
|
20240412,155100,513477234,1233,1233,1233,1233,0
|
|
20240412,155000,513477234,1233,1233,1233,1233,0
|
|
20240412,154900,513477234,1233,1233,1233,1233,0
|
|
20240412,154800,513477234,1233,1233,1233,1233,0
|
|
20240412,154700,513477234,1233,1233,1233,1233,0
|
|
20240412,154600,513477234,1233,1233,1233,1233,0
|
|
20240412,154500,513477234,1233,1233,1233,1233,0
|
|
20240412,154400,513477234,1233,1233,1233,1233,0
|
|
20240412,154300,513477234,1233,1233,1233,1233,0
|
|
20240412,154200,513477234,1233,1233,1233,1233,0
|
|
20240412,154100,513477234,1233,1233,1233,1233,0
|
|
20240412,154000,513477234,1233,1233,1233,1233,0
|
|
20240412,153900,513477234,1233,1233,1233,1233,0
|
|
20240412,153800,513477234,1233,1233,1233,1233,0
|
|
20240412,153700,513477234,1233,1233,1233,1233,0
|
|
20240412,153600,513477234,1233,1233,1233,1233,0
|
|
20240412,153500,513477234,1233,1233,1233,1233,0
|
|
20240412,153400,513477234,1233,1233,1233,1233,9634
|
|
20240412,153300,513477234,1233,1233,1233,1233,0
|
|
20240412,153200,513477234,1233,1233,1233,1233,0
|
|
20240412,153100,513477234,1233,1233,1233,1233,0
|
|
20240412,153000,513477234,1233,1233,1233,1233,9634
|
|
20240412,152900,501598512,1234,1234,1234,1234,0
|
|
20240412,152800,501598512,1234,1234,1234,1234,0
|
|
20240412,152700,501598512,1234,1234,1234,1234,0
|
|
20240412,152600,501598512,1234,1234,1234,1234,0
|
|
20240412,152500,501598512,1234,1234,1234,1234,0
|
|
20240412,152400,501598512,1234,1234,1234,1234,0
|
|
20240412,152300,501598512,1234,1234,1234,1234,0
|
|
20240412,152200,501598512,1234,1234,1234,1234,0
|
|
20240412,152100,501598512,1234,1234,1234,1234,0
|
|
20240412,152000,501598512,1234,1234,1234,1234,0
|
|
20240412,151900,501598512,1234,1234,1234,1234,1
|
|
20240412,151800,501597278,1226,1233,1233,1226,4697
|
|
20240412,151700,495808945,1233,1229,1233,1229,220
|
|
20240412,151600,495538365,1234,1234,1234,1234,30
|
|
20240412,151500,495501345,1235,1235,1235,1235,497
|
|
20240412,151400,494887550,1235,1235,1235,1235,67
|
|
20240412,151300,494804805,1235,1235,1235,1234,78
|
|
20240412,151200,494708476,1235,1235,1235,1235,220
|
|
20240412,151100,494436776,1235,1235,1235,1235,380
|
|
20240412,151000,493967476,1228,1235,1235,1228,49
|
|
20240412,150900,493906968,1235,1235,1235,1235,596
|
|
20240412,150800,493170908,1228,1235,1235,1228,947
|
|
20240412,150700,492001433,1235,1235,1235,1235,14
|
|
20240412,150600,491984143,1235,1235,1235,1235,441
|
|
20240412,150500,491439508,1235,1235,1235,1235,0
|
|
20240412,150400,491439508,1235,1234,1235,1225,2975
|
|
20240412,150300,487767544,1234,1234,1234,1234,21
|
|
20240412,150200,487741630,1234,1234,1234,1234,0
|
|
20240412,150100,487741630,1234,1234,1234,1234,2781
|
|
20240412,150000,484309876,1235,1235,1236,1235,600
|
|
20240412,145900,483568620,1235,1230,1235,1230,326
|
|
20240412,145800,483167238,1230,1229,1230,1229,1440
|
|
20240412,145700,481397070,1225,1225,1225,1225,199
|
|
20240412,145600,481153295,1228,1225,1228,1224,311
|
|
20240412,145500,480772183,1230,1230,1230,1230,0
|
|
20240412,145400,480772183,1230,1224,1230,1224,4601
|
|
20240412,145300,475140535,1224,1228,1228,1224,9214
|
|
20240412,145200,463855318,1228,1229,1229,1228,3000
|
|
20240412,145100,460170110,1236,1236,1236,1236,0
|
|
20240412,145000,460170110,1236,1236,1236,1236,0
|
|
20240412,144900,460170110,1236,1236,1236,1236,0
|
|
20240412,144800,460170110,1236,1236,1236,1236,0
|
|
20240412,144700,460170110,1236,1236,1236,1236,1
|
|
20240412,144600,460168874,1235,1235,1235,1235,0
|
|
20240412,144500,460168874,1235,1235,1235,1235,0
|
|
20240412,144400,460168874,1235,1235,1235,1235,0
|
|
20240412,144300,460168874,1235,1234,1236,1234,4276
|
|
20240412,144200,454887768,1235,1235,1235,1235,0
|
|
20240412,144100,454887768,1235,1235,1235,1235,14
|
|
20240412,144000,454870478,1236,1236,1236,1236,9
|
|
20240412,143900,454859354,1236,1235,1236,1235,1133
|
|
20240412,143800,453459639,1235,1235,1235,1235,0
|
|
20240412,143700,453459639,1235,1227,1235,1227,2
|
|
20240412,143600,453457177,1227,1230,1230,1227,2101
|
|
20240412,143500,450877078,1230,1232,1232,1230,41
|
|
20240412,143400,450826634,1232,1232,1232,1232,293
|
|
20240412,143300,450465658,1237,1237,1237,1237,14
|
|
20240412,143200,450448340,1237,1237,1237,1237,587
|
|
20240412,143100,449722221,1237,1237,1237,1237,2412
|
|
20240412,143000,446738577,1237,1237,1237,1237,3510
|
|
20240412,142900,442396707,1237,1237,1237,1237,2
|
|
20240412,142800,442394233,1238,1238,1238,1238,1
|
|
20240412,142700,442392995,1232,1232,1232,1232,412
|
|
20240412,142600,441885411,1232,1232,1232,1232,1
|
|
20240412,142500,441884179,1230,1230,1230,1230,0
|
|
20240412,142400,441884179,1230,1230,1230,1230,3046
|
|
20240412,142300,438137599,1230,1229,1230,1229,345
|
|
20240412,142200,437713582,1230,1230,1230,1230,1
|
|
20240412,142100,437712352,1229,1229,1229,1229,700
|
|
20240412,142000,436852052,1230,1230,1230,1230,266
|
|
20240412,141900,436524872,1231,1240,1240,1231,403
|
|
20240412,141800,436028568,1242,1242,1242,1242,0
|
|
20240412,141700,436028568,1242,1242,1242,1242,2108
|
|
20240412,141600,433410432,1242,1241,1242,1241,4700
|
|
20240412,141500,427574033,1240,1240,1240,1240,0
|
|
20240412,141400,427574033,1240,1240,1240,1240,3325
|
|
20240412,141300,423451033,1240,1234,1240,1234,551
|
|
20240412,141200,422770801,1234,1234,1234,1230,7159
|
|
20240412,141100,413962817,1234,1237,1237,1234,359
|
|
20240412,141000,413519802,1245,1245,1245,1245,1
|
|
20240412,140900,413518557,1245,1244,1245,1244,1700
|
|
20240412,140800,411402254,1240,1240,1240,1240,0
|
|
20240412,140700,411402254,1240,1244,1244,1237,3031
|
|
20240412,140600,407647391,1245,1245,1245,1245,0
|
|
20240412,140500,407647391,1245,1240,1245,1240,517
|
|
20240412,140400,407005811,1245,1245,1245,1245,511
|
|
20240412,140300,406369616,1245,1245,1245,1245,90
|
|
20240412,140200,406257566,1240,1243,1245,1240,9823
|
|
20240412,140100,394040606,1243,1243,1243,1243,0
|
|
20240412,140000,394040606,1243,1240,1243,1240,293
|
|
20240412,135900,393676933,1240,1239,1240,1239,1051
|
|
20240412,135800,392373844,1239,1241,1241,1239,3418
|
|
20240412,135700,388135926,1243,1242,1243,1242,613
|
|
20240412,135600,387374500,1240,1241,1241,1240,10
|
|
20240412,135500,387362099,1242,1242,1242,1242,100
|
|
20240412,135400,387237899,1240,1241,1241,1238,1106
|
|
20240412,135300,385865535,1240,1240,1240,1240,49
|
|
20240412,135200,385804775,1243,1237,1243,1237,600
|
|
20240412,135100,385059854,1237,1237,1237,1237,4
|
|
20240412,135000,385054906,1237,1238,1241,1237,106
|
|
20240412,134900,384923382,1243,1243,1244,1243,4080
|
|
20240412,134800,379851862,1243,1243,1244,1243,4020
|
|
20240412,134700,374854982,1243,1239,1243,1239,14463
|
|
20240412,134600,356909439,1238,1234,1238,1234,10841
|
|
20240412,134500,343511385,1234,1234,1234,1234,2000
|
|
20240412,134400,341043385,1234,1234,1234,1234,4000
|
|
20240412,134300,336107385,1234,1233,1234,1233,18
|
|
20240412,134200,336085174,1230,1231,1231,1230,2150
|
|
20240412,134100,333438674,1230,1231,1231,1230,500
|
|
20240412,134000,332823673,1230,1230,1230,1230,608
|
|
20240412,133900,332075833,1234,1234,1234,1234,1
|
|
20240412,133800,332074599,1230,1231,1231,1230,2000
|
|
20240412,133700,329614551,1234,1234,1234,1234,0
|
|
20240412,133600,329614551,1234,1231,1234,1231,1004
|
|
20240412,133500,328378618,1231,1231,1231,1231,950
|
|
20240412,133400,327209168,1231,1230,1231,1230,5
|
|
20240412,133300,327203016,1230,1230,1234,1230,10
|
|
20240412,133200,327190712,1234,1230,1234,1230,5
|
|
20240412,133100,327184558,1234,1231,1234,1231,4001
|
|
20240412,133000,322259324,1231,1231,1231,1231,4000
|
|
20240412,132900,317335324,1231,1233,1233,1231,1000
|
|
20240412,132800,316103924,1233,1233,1233,1233,300
|
|
20240412,132700,315734024,1233,1233,1233,1233,0
|
|
20240412,132600,315734024,1233,1233,1233,1233,0
|
|
20240412,132500,315734024,1233,1233,1233,1233,1
|
|
20240412,132400,315732791,1234,1234,1234,1234,4
|
|
20240412,132300,315727855,1234,1234,1234,1234,1
|
|
20240412,132200,315726621,1231,1231,1231,1231,0
|
|
20240412,132100,315726621,1231,1231,1231,1231,0
|
|
20240412,132000,315726621,1231,1231,1231,1231,0
|
|
20240412,131900,315726621,1231,1234,1235,1231,2005
|
|
20240412,131800,313251456,1231,1231,1232,1231,2510
|
|
20240412,131700,310159146,1231,1231,1231,1231,2
|
|
20240412,131600,310156684,1231,1231,1231,1231,0
|
|
20240412,131500,310156684,1231,1231,1231,1231,1298
|
|
20240412,131400,308558846,1231,1231,1231,1231,0
|
|
20240412,131300,308558846,1231,1231,1231,1231,27
|
|
20240412,131200,308525609,1233,1233,1233,1233,0
|
|
20240412,131100,308525609,1233,1232,1233,1232,3501
|
|
20240412,131000,304210876,1232,1232,1232,1232,796
|
|
20240412,130900,303230204,1232,1232,1232,1232,0
|
|
20240412,130800,303230204,1232,1232,1232,1232,0
|
|
20240412,130700,303230204,1232,1232,1232,1232,20
|
|
20240412,130600,303205564,1232,1232,1232,1232,2000
|
|
20240412,130500,300741564,1232,1232,1232,1232,0
|
|
20240412,130400,300741564,1232,1232,1232,1232,0
|
|
20240412,130300,300741564,1232,1232,1232,1232,0
|
|
20240412,130200,300741564,1232,1232,1232,1232,0
|
|
20240412,130100,300741564,1232,1232,1232,1232,100
|
|
20240412,130000,300618364,1232,1232,1232,1232,0
|
|
20240412,125900,300618364,1232,1229,1232,1229,52
|
|
20240412,125800,300554451,1227,1227,1227,1227,0
|
|
20240412,125700,300554451,1227,1227,1227,1227,0
|
|
20240412,125600,300554451,1227,1227,1227,1227,0
|
|
20240412,125500,300554451,1227,1227,1227,1227,0
|
|
20240412,125400,300554451,1227,1227,1227,1227,0
|
|
20240412,125300,300554451,1227,1228,1228,1227,1254
|
|
20240412,125200,299015543,1229,1229,1229,1229,243
|
|
20240412,125100,298716896,1230,1230,1230,1230,0
|
|
20240412,125000,298716896,1230,1230,1230,1230,0
|
|
20240412,124900,298716896,1230,1230,1230,1230,0
|
|
20240412,124800,298716896,1230,1230,1230,1230,0
|
|
20240412,124700,298716896,1230,1230,1230,1230,0
|
|
20240412,124600,298716896,1230,1230,1230,1230,0
|
|
20240412,124500,298716896,1230,1230,1230,1230,1990
|
|
20240412,124400,296269196,1229,1229,1229,1229,2000
|
|
20240412,124300,293811196,1228,1228,1228,1228,0
|
|
20240412,124200,293811196,1228,1228,1228,1228,1018
|
|
20240412,124100,292561092,1233,1233,1233,1233,0
|
|
20240412,124000,292561092,1233,1233,1233,1233,0
|
|
20240412,123900,292561092,1233,1233,1233,1233,0
|
|
20240412,123800,292561092,1233,1233,1233,1233,0
|
|
20240412,123700,292561092,1233,1233,1233,1233,0
|
|
20240412,123600,292561092,1233,1233,1233,1233,0
|
|
20240412,123500,292561092,1233,1233,1233,1233,0
|
|
20240412,123400,292561092,1233,1232,1233,1232,106
|
|
20240412,123300,292430395,1227,1227,1227,1227,0
|
|
20240412,123200,292430395,1227,1233,1233,1227,3780
|
|
20240412,123100,287789788,1229,1229,1229,1229,0
|
|
20240412,123000,287789788,1229,1229,1229,1229,0
|
|
20240412,122900,287789788,1229,1229,1229,1229,0
|
|
20240412,122800,287789788,1229,1229,1229,1229,0
|
|
20240412,122700,287789788,1229,1230,1230,1229,4
|
|
20240412,122600,287784870,1234,1234,1234,1234,50
|
|
20240412,122500,287723170,1235,1235,1235,1235,443
|
|
20240412,122400,287176065,1229,1235,1235,1229,301
|
|
20240412,122300,286804942,1235,1235,1235,1235,102
|
|
20240412,122200,286678972,1236,1234,1236,1234,887
|
|
20240412,122100,285584407,1233,1231,1233,1231,3164
|
|
20240412,122000,281685646,1231,1231,1231,1231,0
|
|
20240412,121900,281685646,1231,1228,1231,1228,3
|
|
20240412,121800,281681959,1228,1228,1228,1227,6038
|
|
20240412,121700,274271286,1228,1228,1228,1228,0
|
|
20240412,121600,274271286,1228,1228,1228,1228,0
|
|
20240412,121500,274271286,1228,1228,1228,1228,0
|
|
20240412,121400,274271286,1228,1228,1228,1228,0
|
|
20240412,121300,274271286,1228,1228,1228,1228,100
|
|
20240412,121200,274148486,1228,1228,1228,1228,10
|
|
20240412,121100,274136206,1228,1228,1228,1228,0
|
|
20240412,121000,274136206,1228,1228,1228,1228,0
|
|
20240412,120900,274136206,1228,1228,1228,1228,0
|
|
20240412,120800,274136206,1228,1228,1228,1228,6
|
|
20240412,120700,274128838,1228,1228,1228,1228,18
|
|
20240412,120600,274106734,1227,1227,1227,1227,14
|
|
20240412,120500,274089556,1227,1227,1227,1227,6
|
|
20240412,120400,274082194,1233,1233,1233,1233,9
|
|
20240412,120300,274071097,1233,1232,1233,1232,2
|
|
20240412,120200,274068632,1229,1229,1229,1229,0
|
|
20240412,120100,274068632,1229,1229,1229,1229,396
|
|
20240412,120000,273581948,1229,1229,1229,1229,8
|
|
20240412,115900,273572116,1236,1235,1236,1235,405
|
|
20240412,115800,273071940,1235,1235,1236,1235,539
|
|
20240412,115700,272406178,1235,1228,1235,1228,1741
|
|
20240412,115600,270258709,1227,1227,1227,1227,0
|
|
20240412,115500,270258709,1227,1227,1227,1227,0
|
|
20240412,115400,270258709,1227,1227,1227,1227,19
|
|
20240412,115300,270235396,1228,1228,1231,1228,307
|
|
20240412,115200,269858397,1231,1229,1231,1228,114
|
|
20240412,115100,269718369,1228,1228,1228,1228,0
|
|
20240412,115000,269718369,1228,1231,1231,1228,700
|
|
20240412,114900,268856969,1231,1228,1231,1228,40
|
|
20240412,114800,268807819,1232,1232,1232,1232,0
|
|
20240412,114700,268807819,1232,1232,1232,1232,0
|
|
20240412,114600,268807819,1232,1232,1232,1232,0
|
|
20240412,114500,268807819,1232,1232,1232,1232,50
|
|
20240412,114400,268746219,1226,1226,1226,1226,200
|
|
20240412,114300,268501019,1232,1226,1232,1226,2
|
|
20240412,114200,268498561,1226,1226,1226,1226,0
|
|
20240412,114100,268498561,1226,1226,1226,1226,0
|
|
20240412,114000,268498561,1226,1226,1226,1226,6
|
|
20240412,113900,268491205,1232,1232,1232,1232,0
|
|
20240412,113800,268491205,1232,1232,1232,1232,92
|
|
20240412,113700,268377861,1230,1230,1230,1230,0
|
|
20240412,113600,268377861,1230,1228,1230,1228,212
|
|
20240412,113500,268117504,1227,1227,1227,1227,0
|
|
20240412,113400,268117504,1227,1227,1227,1227,0
|
|
20240412,113300,268117504,1227,1227,1227,1227,0
|
|
20240412,113200,268117504,1227,1227,1227,1227,0
|
|
20240412,113100,268117504,1227,1227,1227,1227,1478
|
|
20240412,113000,266303998,1227,1227,1227,1227,1460
|
|
20240412,112900,264512578,1228,1228,1228,1228,0
|
|
20240412,112800,264512578,1228,1227,1228,1227,2176
|
|
20240412,112700,261842623,1223,1223,1223,1223,990
|
|
20240412,112600,260631853,1223,1223,1223,1223,1300
|
|
20240412,112500,259041953,1227,1226,1227,1226,2400
|
|
20240412,112400,256097154,1226,1223,1226,1223,131
|
|
20240412,112300,255936938,1227,1227,1227,1227,81
|
|
20240412,112200,255837551,1228,1228,1228,1228,10
|
|
20240412,112100,255825271,1228,1228,1228,1228,0
|
|
20240412,112000,255825271,1228,1228,1228,1228,0
|
|
20240412,111900,255825271,1228,1228,1228,1228,0
|
|
20240412,111800,255825271,1228,1223,1229,1222,3022
|
|
20240412,111700,252129666,1224,1226,1226,1224,502
|
|
20240412,111600,251514218,1227,1229,1229,1226,87
|
|
20240412,111500,251407386,1231,1231,1231,1231,0
|
|
20240412,111400,251407386,1231,1226,1231,1223,2138
|
|
20240412,111300,248788278,1231,1231,1231,1226,10
|
|
20240412,111200,248775978,1231,1231,1231,1231,10
|
|
20240412,111100,248763668,1232,1232,1232,1232,0
|
|
20240412,111000,248763668,1232,1232,1232,1232,0
|
|
20240412,110900,248763668,1232,1225,1232,1225,11
|
|
20240412,110800,248750144,1225,1225,1225,1225,5
|
|
20240412,110700,248744019,1231,1231,1231,1231,0
|
|
20240412,110600,248744019,1231,1231,1231,1231,0
|
|
20240412,110500,248744019,1231,1231,1231,1231,1000
|
|
20240412,110400,247513019,1232,1225,1232,1225,15
|
|
20240412,110300,247494588,1233,1233,1233,1233,0
|
|
20240412,110200,247494588,1233,1233,1233,1233,0
|
|
20240412,110100,247494588,1233,1228,1233,1228,88
|
|
20240412,110000,247386349,1228,1228,1228,1228,0
|
|
20240412,105900,247386349,1228,1228,1228,1228,100
|
|
20240412,105800,247263549,1228,1221,1228,1221,320
|
|
20240412,105700,246871092,1226,1221,1226,1221,16
|
|
20240412,105600,246851516,1226,1221,1226,1221,46
|
|
20240412,105500,246795165,1226,1226,1226,1226,0
|
|
20240412,105400,246795165,1226,1221,1226,1221,8
|
|
20240412,105300,246785377,1226,1221,1226,1221,2100
|
|
20240412,105200,244221167,1221,1226,1226,1221,3
|
|
20240412,105100,244217494,1226,1226,1226,1221,1010
|
|
20240412,105000,242983232,1226,1221,1226,1221,55
|
|
20240412,104900,242916043,1224,1226,1226,1221,20
|
|
20240412,104800,242891571,1221,1227,1228,1221,22
|
|
20240412,104700,242864649,1227,1228,1228,1220,18
|
|
20240412,104600,242842611,1228,1228,1232,1220,3134
|
|
20240412,104500,238999887,1232,1233,1233,1228,20
|
|
20240412,104400,238975278,1227,1237,1237,1227,2141
|
|
20240412,104300,236344615,1237,1238,1238,1231,24
|
|
20240412,104200,236314997,1231,1238,1238,1231,24
|
|
20240412,104100,236285369,1231,1238,1238,1231,124
|
|
20240412,104000,236131941,1231,1238,1238,1231,22
|
|
20240412,103900,236104789,1238,1232,1238,1231,3764
|
|
20240412,103800,231469522,1239,1239,1239,1239,18
|
|
20240412,103700,231447220,1239,1239,1239,1232,3766
|
|
20240412,103600,226786979,1239,1238,1239,1237,1937
|
|
20240412,103500,224387910,1238,1239,1239,1238,16
|
|
20240412,103400,224368100,1238,1239,1239,1238,112
|
|
20240412,103300,224229334,1239,1242,1242,1217,30965
|
|
20240412,103200,185971037,1243,1242,1243,1239,9053
|
|
20240412,103100,174736093,1239,1239,1242,1238,3634
|
|
20240412,103000,170228337,1239,1240,1240,1238,96
|
|
20240412,102900,170109422,1240,1238,1240,1238,1604
|
|
20240412,102800,168122260,1238,1239,1239,1235,398
|
|
20240412,102700,167629610,1235,1235,1239,1235,20640
|
|
20240412,102600,142082566,1235,1238,1238,1235,806
|
|
20240412,102500,141084744,1238,1235,1238,1235,1672
|
|
20240412,102400,139019188,1234,1234,1234,1234,0
|
|
20240412,102300,139019188,1234,1236,1241,1234,8967
|
|
20240412,102200,127916031,1236,1232,1236,1232,1893
|
|
20240412,102100,125579777,1231,1233,1233,1230,2406
|
|
20240412,102000,122616422,1230,1229,1234,1229,558
|
|
20240412,101900,121930160,1228,1223,1228,1223,102
|
|
20240412,101800,121804937,1227,1223,1227,1223,8051
|
|
20240412,101700,111939321,1217,1221,1222,1217,768
|
|
20240412,101600,111001286,1216,1215,1220,1215,19927
|
|
20240412,101500,86729966,1215,1215,1215,1215,200
|
|
20240412,101400,86486966,1216,1216,1216,1216,1032
|
|
20240412,101300,85232054,1218,1218,1218,1218,227
|
|
20240412,101200,84955568,1218,1218,1218,1218,4
|
|
20240412,101100,84950696,1218,1218,1218,1218,133
|
|
20240412,101000,84788702,1218,1218,1218,1218,400
|
|
20240412,100900,84301502,1218,1218,1218,1218,308
|
|
20240412,100800,83926358,1218,1217,1218,1217,500
|
|
20240412,100700,83317431,1215,1215,1215,1215,50
|
|
20240412,100600,83256681,1217,1217,1217,1217,0
|
|
20240412,100500,83256681,1217,1215,1217,1215,501
|
|
20240412,100400,82647964,1215,1215,1215,1215,2
|
|
20240412,100300,82645534,1215,1217,1217,1215,12
|
|
20240412,100200,82630942,1217,1215,1217,1215,832
|
|
20240412,100100,81620054,1215,1216,1216,1215,1274
|
|
20240412,100000,80072029,1217,1217,1217,1217,95
|
|
20240412,095900,79956414,1217,1216,1217,1216,501
|
|
20240412,095800,79347197,1216,1217,1217,1216,877
|
|
20240412,095700,78280721,1217,1216,1217,1216,44
|
|
20240412,095600,78227181,1217,1218,1218,1216,192
|
|
20240412,095500,77993502,1218,1217,1218,1216,981
|
|
20240412,095400,76799511,1217,1214,1217,1214,1997
|
|
20240412,095300,74372304,1215,1214,1215,1214,332
|
|
20240412,095200,73968941,1215,1215,1215,1213,18
|
|
20240412,095100,73947081,1215,1213,1215,1213,18
|
|
20240412,095000,73925229,1215,1214,1215,1213,10009
|
|
20240412,094900,61783614,1215,1214,1215,1214,392
|
|
20240412,094800,61307712,1216,1214,1216,1214,25
|
|
20240412,094700,61277334,1216,1215,1216,1215,1021
|
|
20240412,094600,60036807,1216,1216,1216,1215,78
|
|
20240412,094500,59941970,1216,1216,1217,1216,1785
|
|
20240412,094400,57771252,1216,1212,1217,1212,3097
|
|
20240412,094300,54007234,1213,1213,1213,1212,2521
|
|
20240412,094200,50949765,1212,1210,1213,1208,2750
|
|
20240412,094100,47617794,1208,1209,1209,1208,1348
|
|
20240412,094000,45989068,1209,1206,1209,1206,2329
|
|
20240412,093900,43176903,1206,1206,1206,1201,127
|
|
20240412,093800,43024266,1201,1201,1201,1201,112
|
|
20240412,093700,42889754,1201,1201,1201,1201,45
|
|
20240412,093600,42835709,1207,1207,1207,1207,0
|
|
20240412,093500,42835709,1207,1207,1207,1207,0
|
|
20240412,093400,42835709,1207,1207,1207,1207,0
|
|
20240412,093300,42835709,1207,1207,1207,1207,100
|
|
20240412,093200,42715009,1207,1204,1207,1204,145
|
|
20240412,093100,42540400,1204,1204,1204,1203,270
|
|
20240412,093000,42215451,1204,1204,1204,1204,0
|
|
20240412,092900,42215451,1204,1204,1204,1204,0
|
|
20240412,092800,42215451,1204,1204,1204,1204,1
|
|
20240412,092700,42214247,1199,1206,1206,1199,8
|
|
20240412,092600,42204648,1199,1199,1199,1199,150
|
|
20240412,092500,42024798,1199,1199,1199,1199,0
|
|
20240412,092400,42024798,1199,1199,1199,1199,0
|
|
20240412,092300,42024798,1199,1199,1199,1199,0
|
|
20240412,092200,42024798,1199,1206,1207,1199,13201
|
|
20240412,092100,26196512,1208,1208,1208,1208,0
|
|
20240412,092000,26196512,1208,1208,1208,1208,0
|
|
20240412,091900,26196512,1208,1208,1208,1208,0
|
|
20240412,091800,26196512,1208,1203,1208,1198,582
|
|
20240412,091700,25497543,1210,1210,1210,1210,187
|
|
20240412,091600,25271273,1210,1201,1210,1201,375
|
|
20240412,091500,24819922,1200,1197,1201,1197,909
|
|
20240412,091400,23731746,1201,1200,1201,1200,888
|
|
20240412,091300,22666138,1196,1200,1200,1195,3521
|
|
20240412,091200,18454615,1201,1201,1201,1201,0
|
|
20240412,091100,18454615,1201,1201,1201,1201,195
|
|
20240412,091000,18220420,1201,1202,1202,1201,550
|
|
20240412,090900,17559869,1209,1201,1209,1201,648
|
|
20240412,090800,16781512,1208,1208,1208,1208,999
|
|
20240412,090700,15574720,1208,1208,1208,1208,0
|
|
20240412,090600,15574720,1208,1208,1208,1208,0
|
|
20240412,090500,15574720,1208,1208,1208,1205,483
|
|
20240412,090400,14991805,1209,1209,1209,1209,0
|
|
20240412,090300,14991805,1209,1205,1209,1205,235
|
|
20240412,090200,14708610,1210,1210,1210,1210,312
|
|
20240412,090100,14331090,1210,1205,1210,1205,2355
|
|
20240412,090000,11489355,1205,1195,1205,1195,8549
|