698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,203500,133430197,1367,1367,1367,1367,2327
|
|
20240401,203400,133430197,1367,1367,1367,1367,0
|
|
20240401,203300,133430197,1367,1367,1367,1367,0
|
|
20240401,203200,133430197,1367,1367,1367,1367,0
|
|
20240401,203100,133430197,1367,1367,1367,1367,0
|
|
20240401,203000,133430197,1367,1367,1367,1367,0
|
|
20240401,202900,133430197,1367,1367,1367,1367,0
|
|
20240401,202800,133430197,1367,1367,1367,1367,0
|
|
20240401,202700,133430197,1367,1367,1367,1367,0
|
|
20240401,202600,133430197,1367,1367,1367,1367,0
|
|
20240401,202500,133430197,1367,1367,1367,1367,0
|
|
20240401,202400,133430197,1367,1367,1367,1367,0
|
|
20240401,202300,133430197,1367,1367,1367,1367,0
|
|
20240401,202200,133430197,1367,1367,1367,1367,0
|
|
20240401,202100,133430197,1367,1367,1367,1367,0
|
|
20240401,202000,133430197,1367,1367,1367,1367,0
|
|
20240401,201900,133430197,1367,1367,1367,1367,0
|
|
20240401,201800,133430197,1367,1367,1367,1367,0
|
|
20240401,201700,133430197,1367,1367,1367,1367,0
|
|
20240401,201600,133430197,1367,1367,1367,1367,0
|
|
20240401,201500,133430197,1367,1367,1367,1367,0
|
|
20240401,201400,133430197,1367,1367,1367,1367,0
|
|
20240401,201300,133430197,1367,1367,1367,1367,0
|
|
20240401,201200,133430197,1367,1367,1367,1367,0
|
|
20240401,201100,133430197,1367,1367,1367,1367,0
|
|
20240401,201000,133430197,1367,1367,1367,1367,0
|
|
20240401,200900,133430197,1367,1367,1367,1367,0
|
|
20240401,200800,133430197,1367,1367,1367,1367,0
|
|
20240401,200700,133430197,1367,1367,1367,1367,0
|
|
20240401,200600,133430197,1367,1367,1367,1367,0
|
|
20240401,200500,133430197,1367,1367,1367,1367,2327
|
|
20240401,200400,133430197,1367,1367,1367,1367,0
|
|
20240401,200300,133430197,1367,1367,1367,1367,0
|
|
20240401,200200,133430197,1367,1367,1367,1367,0
|
|
20240401,200100,133430197,1367,1367,1367,1367,0
|
|
20240401,200000,133430197,1367,1367,1367,1367,0
|
|
20240401,195900,133430197,1367,1367,1367,1367,0
|
|
20240401,195800,133430197,1367,1367,1367,1367,0
|
|
20240401,195700,133430197,1367,1367,1367,1367,0
|
|
20240401,195600,133430197,1367,1367,1367,1367,0
|
|
20240401,195500,133430197,1367,1367,1367,1367,0
|
|
20240401,195400,133430197,1367,1367,1367,1367,0
|
|
20240401,195300,133430197,1367,1367,1367,1367,0
|
|
20240401,195200,133430197,1367,1367,1367,1367,0
|
|
20240401,195100,133430197,1367,1367,1367,1367,0
|
|
20240401,195000,133430197,1367,1367,1367,1367,0
|
|
20240401,194900,133430197,1367,1367,1367,1367,0
|
|
20240401,194800,133430197,1367,1367,1367,1367,0
|
|
20240401,194700,133430197,1367,1367,1367,1367,0
|
|
20240401,194600,133430197,1367,1367,1367,1367,0
|
|
20240401,194500,133430197,1367,1367,1367,1367,0
|
|
20240401,194400,133430197,1367,1367,1367,1367,0
|
|
20240401,194300,133430197,1367,1367,1367,1367,0
|
|
20240401,194200,133430197,1367,1367,1367,1367,0
|
|
20240401,194100,133430197,1367,1367,1367,1367,0
|
|
20240401,194000,133430197,1367,1367,1367,1367,0
|
|
20240401,193900,133430197,1367,1367,1367,1367,0
|
|
20240401,193800,133430197,1367,1367,1367,1367,0
|
|
20240401,193700,133430197,1367,1367,1367,1367,0
|
|
20240401,193600,133430197,1367,1367,1367,1367,0
|
|
20240401,193500,133430197,1367,1367,1367,1367,2327
|
|
20240401,193400,133430197,1367,1367,1367,1367,0
|
|
20240401,193300,133430197,1367,1367,1367,1367,0
|
|
20240401,193200,133430197,1367,1367,1367,1367,0
|
|
20240401,193100,133430197,1367,1367,1367,1367,0
|
|
20240401,193000,133430197,1367,1367,1367,1367,0
|
|
20240401,192900,133430197,1367,1367,1367,1367,0
|
|
20240401,192800,133430197,1367,1367,1367,1367,0
|
|
20240401,192700,133430197,1367,1367,1367,1367,0
|
|
20240401,192600,133430197,1367,1367,1367,1367,0
|
|
20240401,192500,133430197,1367,1367,1367,1367,0
|
|
20240401,192400,133430197,1367,1367,1367,1367,0
|
|
20240401,192300,133430197,1367,1367,1367,1367,0
|
|
20240401,192200,133430197,1367,1367,1367,1367,0
|
|
20240401,192100,133430197,1367,1367,1367,1367,0
|
|
20240401,192000,133430197,1367,1367,1367,1367,0
|
|
20240401,191900,133430197,1367,1367,1367,1367,0
|
|
20240401,191800,133430197,1367,1367,1367,1367,0
|
|
20240401,191700,133430197,1367,1367,1367,1367,0
|
|
20240401,191600,133430197,1367,1367,1367,1367,0
|
|
20240401,191500,133430197,1367,1367,1367,1367,0
|
|
20240401,191400,133430197,1367,1367,1367,1367,0
|
|
20240401,191300,133430197,1367,1367,1367,1367,0
|
|
20240401,191200,133430197,1367,1367,1367,1367,0
|
|
20240401,191100,133430197,1367,1367,1367,1367,0
|
|
20240401,191000,133430197,1367,1367,1367,1367,0
|
|
20240401,190900,133430197,1367,1367,1367,1367,0
|
|
20240401,190800,133430197,1367,1367,1367,1367,0
|
|
20240401,190700,133430197,1367,1367,1367,1367,0
|
|
20240401,190600,133430197,1367,1367,1367,1367,0
|
|
20240401,190500,133430197,1367,1367,1367,1367,2327
|
|
20240401,190400,133430197,1367,1367,1367,1367,0
|
|
20240401,190300,133430197,1367,1367,1367,1367,0
|
|
20240401,190200,133430197,1367,1367,1367,1367,0
|
|
20240401,190100,133430197,1367,1367,1367,1367,0
|
|
20240401,190000,133430197,1367,1367,1367,1367,0
|
|
20240401,185900,133430197,1367,1367,1367,1367,0
|
|
20240401,185800,133430197,1367,1367,1367,1367,0
|
|
20240401,185700,133430197,1367,1367,1367,1367,0
|
|
20240401,185600,133430197,1367,1367,1367,1367,0
|
|
20240401,185500,133430197,1367,1367,1367,1367,0
|
|
20240401,185400,133430197,1367,1367,1367,1367,0
|
|
20240401,185300,133430197,1367,1367,1367,1367,0
|
|
20240401,185200,133430197,1367,1367,1367,1367,0
|
|
20240401,185100,133430197,1367,1367,1367,1367,0
|
|
20240401,185000,133430197,1367,1367,1367,1367,0
|
|
20240401,184900,133430197,1367,1367,1367,1367,0
|
|
20240401,184800,133430197,1367,1367,1367,1367,0
|
|
20240401,184700,133430197,1367,1367,1367,1367,0
|
|
20240401,184600,133430197,1367,1367,1367,1367,0
|
|
20240401,184500,133430197,1367,1367,1367,1367,0
|
|
20240401,184400,133430197,1367,1367,1367,1367,0
|
|
20240401,184300,133430197,1367,1367,1367,1367,0
|
|
20240401,184200,133430197,1367,1367,1367,1367,0
|
|
20240401,184100,133430197,1367,1367,1367,1367,0
|
|
20240401,184000,133430197,1367,1367,1367,1367,0
|
|
20240401,183900,133430197,1367,1367,1367,1367,0
|
|
20240401,183800,133430197,1367,1367,1367,1367,0
|
|
20240401,183700,133430197,1367,1367,1367,1367,0
|
|
20240401,183600,133430197,1367,1367,1367,1367,0
|
|
20240401,183500,133430197,1367,1367,1367,1367,2327
|
|
20240401,183400,133430197,1367,1367,1367,1367,0
|
|
20240401,183300,133430197,1367,1367,1367,1367,0
|
|
20240401,183200,133430197,1367,1367,1367,1367,0
|
|
20240401,183100,133430197,1367,1367,1367,1367,0
|
|
20240401,183000,133430197,1367,1367,1367,1367,0
|
|
20240401,182900,133430197,1367,1367,1367,1367,0
|
|
20240401,182800,133430197,1367,1367,1367,1367,0
|
|
20240401,182700,133430197,1367,1367,1367,1367,0
|
|
20240401,182600,133430197,1367,1367,1367,1367,0
|
|
20240401,182500,133430197,1367,1367,1367,1367,0
|
|
20240401,182400,133430197,1367,1367,1367,1367,0
|
|
20240401,182300,133430197,1367,1367,1367,1367,0
|
|
20240401,182200,133430197,1367,1367,1367,1367,0
|
|
20240401,182100,133430197,1367,1367,1367,1367,0
|
|
20240401,182000,133430197,1367,1367,1367,1367,0
|
|
20240401,181900,133430197,1367,1367,1367,1367,0
|
|
20240401,181800,133430197,1367,1367,1367,1367,0
|
|
20240401,181700,133430197,1367,1367,1367,1367,0
|
|
20240401,181600,133430197,1367,1367,1367,1367,0
|
|
20240401,181500,133430197,1367,1367,1367,1367,0
|
|
20240401,181400,133430197,1367,1367,1367,1367,0
|
|
20240401,181300,133430197,1367,1367,1367,1367,0
|
|
20240401,181200,133430197,1367,1367,1367,1367,0
|
|
20240401,181100,133430197,1367,1367,1367,1367,0
|
|
20240401,181000,133430197,1367,1367,1367,1367,0
|
|
20240401,180900,133430197,1367,1367,1367,1367,0
|
|
20240401,180800,133430197,1367,1367,1367,1367,0
|
|
20240401,180700,133430197,1367,1367,1367,1367,0
|
|
20240401,180600,133430197,1367,1367,1367,1367,0
|
|
20240401,180500,133430197,1367,1367,1367,1367,2327
|
|
20240401,180400,133430197,1367,1367,1367,1367,0
|
|
20240401,180300,133430197,1367,1367,1367,1367,0
|
|
20240401,180200,133430197,1367,1367,1367,1367,0
|
|
20240401,180100,133430197,1367,1367,1367,1367,0
|
|
20240401,180000,133430197,1367,1367,1367,1367,0
|
|
20240401,175900,133430197,1367,1367,1367,1367,0
|
|
20240401,175800,133430197,1367,1367,1367,1367,0
|
|
20240401,175700,133430197,1367,1367,1367,1367,0
|
|
20240401,175600,133430197,1367,1367,1367,1367,0
|
|
20240401,175500,133430197,1367,1367,1367,1367,0
|
|
20240401,175400,133430197,1367,1367,1367,1367,0
|
|
20240401,175300,133430197,1367,1367,1367,1367,0
|
|
20240401,175200,133430197,1367,1367,1367,1367,0
|
|
20240401,175100,133430197,1367,1367,1367,1367,0
|
|
20240401,175000,133430197,1367,1367,1367,1367,0
|
|
20240401,174900,133430197,1367,1367,1367,1367,0
|
|
20240401,174800,133430197,1367,1367,1367,1367,0
|
|
20240401,174700,133430197,1367,1367,1367,1367,0
|
|
20240401,174600,133430197,1367,1367,1367,1367,0
|
|
20240401,174500,133430197,1367,1367,1367,1367,0
|
|
20240401,174400,133430197,1367,1367,1367,1367,0
|
|
20240401,174300,133430197,1367,1367,1367,1367,0
|
|
20240401,174200,133430197,1367,1367,1367,1367,0
|
|
20240401,174100,133430197,1367,1367,1367,1367,0
|
|
20240401,174000,133430197,1367,1367,1367,1367,0
|
|
20240401,173900,133430197,1367,1367,1367,1367,0
|
|
20240401,173800,133430197,1367,1367,1367,1367,0
|
|
20240401,173700,133430197,1367,1367,1367,1367,0
|
|
20240401,173600,133430197,1367,1367,1367,1367,0
|
|
20240401,173500,133430197,1367,1367,1367,1367,2327
|
|
20240401,173400,133430197,1367,1367,1367,1367,0
|
|
20240401,173300,133430197,1367,1367,1367,1367,0
|
|
20240401,173200,133430197,1367,1367,1367,1367,0
|
|
20240401,173100,133430197,1367,1367,1367,1367,0
|
|
20240401,173000,133430197,1367,1367,1367,1367,0
|
|
20240401,172900,133430197,1367,1367,1367,1367,0
|
|
20240401,172800,133430197,1367,1367,1367,1367,0
|
|
20240401,172700,133430197,1367,1367,1367,1367,0
|
|
20240401,172600,133430197,1367,1367,1367,1367,0
|
|
20240401,172500,133430197,1367,1367,1367,1367,0
|
|
20240401,172400,133430197,1367,1367,1367,1367,0
|
|
20240401,172300,133430197,1367,1367,1367,1367,0
|
|
20240401,172200,133430197,1367,1367,1367,1367,0
|
|
20240401,172100,133430197,1367,1367,1367,1367,0
|
|
20240401,172000,133430197,1367,1367,1367,1367,0
|
|
20240401,171900,133430197,1367,1367,1367,1367,0
|
|
20240401,171800,133430197,1367,1367,1367,1367,0
|
|
20240401,171700,133430197,1367,1367,1367,1367,0
|
|
20240401,171600,133430197,1367,1367,1367,1367,0
|
|
20240401,171500,133430197,1367,1367,1367,1367,0
|
|
20240401,171400,133430197,1367,1367,1367,1367,0
|
|
20240401,171300,133430197,1367,1367,1367,1367,0
|
|
20240401,171200,133430197,1367,1367,1367,1367,0
|
|
20240401,171100,133430197,1367,1367,1367,1367,0
|
|
20240401,171000,133430197,1367,1367,1367,1367,0
|
|
20240401,170900,133430197,1367,1367,1367,1367,0
|
|
20240401,170800,133430197,1367,1367,1367,1367,0
|
|
20240401,170700,133430197,1367,1367,1367,1367,0
|
|
20240401,170600,133430197,1367,1367,1367,1367,0
|
|
20240401,170500,133430197,1367,1367,1367,1367,2327
|
|
20240401,170400,133430197,1367,1367,1367,1367,0
|
|
20240401,170300,133430197,1367,1367,1367,1367,0
|
|
20240401,170200,133430197,1367,1367,1367,1367,0
|
|
20240401,170100,133430197,1367,1367,1367,1367,0
|
|
20240401,170000,133430197,1367,1367,1367,1367,0
|
|
20240401,165900,133430197,1367,1367,1367,1367,0
|
|
20240401,165800,133430197,1367,1367,1367,1367,0
|
|
20240401,165700,133430197,1367,1367,1367,1367,0
|
|
20240401,165600,133430197,1367,1367,1367,1367,0
|
|
20240401,165500,133430197,1367,1367,1367,1367,0
|
|
20240401,165400,133430197,1367,1367,1367,1367,0
|
|
20240401,165300,133430197,1367,1367,1367,1367,0
|
|
20240401,165200,133430197,1367,1367,1367,1367,0
|
|
20240401,165100,133430197,1367,1367,1367,1367,0
|
|
20240401,165000,133430197,1367,1367,1367,1367,0
|
|
20240401,164900,133430197,1367,1367,1367,1367,0
|
|
20240401,164800,133430197,1367,1367,1367,1367,0
|
|
20240401,164700,133430197,1367,1367,1367,1367,0
|
|
20240401,164600,133430197,1367,1367,1367,1367,0
|
|
20240401,164500,133430197,1367,1367,1367,1367,0
|
|
20240401,164400,133430197,1367,1367,1367,1367,0
|
|
20240401,164300,133430197,1367,1367,1367,1367,0
|
|
20240401,164200,133430197,1367,1367,1367,1367,0
|
|
20240401,164100,133430197,1367,1367,1367,1367,0
|
|
20240401,164000,133430197,1367,1367,1367,1367,0
|
|
20240401,163900,133430197,1367,1367,1367,1367,0
|
|
20240401,163800,133430197,1367,1367,1367,1367,0
|
|
20240401,163700,133430197,1367,1367,1367,1367,0
|
|
20240401,163600,133430197,1367,1367,1367,1367,0
|
|
20240401,163500,133430197,1367,1367,1367,1367,2327
|
|
20240401,163400,133430197,1367,1367,1367,1367,0
|
|
20240401,163300,133430197,1367,1367,1367,1367,0
|
|
20240401,163200,133430197,1367,1367,1367,1367,0
|
|
20240401,163100,133430197,1367,1367,1367,1367,0
|
|
20240401,163000,133430197,1367,1367,1367,1367,0
|
|
20240401,162900,133430197,1367,1367,1367,1367,0
|
|
20240401,162800,133430197,1367,1367,1367,1367,0
|
|
20240401,162700,133430197,1367,1367,1367,1367,0
|
|
20240401,162600,133430197,1367,1367,1367,1367,0
|
|
20240401,162500,133430197,1367,1367,1367,1367,0
|
|
20240401,162400,133430197,1367,1367,1367,1367,0
|
|
20240401,162300,133430197,1367,1367,1367,1367,0
|
|
20240401,162200,133430197,1367,1367,1367,1367,0
|
|
20240401,162100,133430197,1367,1367,1367,1367,0
|
|
20240401,162000,133430197,1367,1367,1367,1367,0
|
|
20240401,161900,133430197,1367,1367,1367,1367,0
|
|
20240401,161800,133430197,1367,1367,1367,1367,0
|
|
20240401,161700,133430197,1367,1367,1367,1367,0
|
|
20240401,161600,133430197,1367,1367,1367,1367,0
|
|
20240401,161500,133430197,1367,1367,1367,1367,0
|
|
20240401,161400,133430197,1367,1367,1367,1367,0
|
|
20240401,161300,133430197,1367,1367,1367,1367,0
|
|
20240401,161200,133430197,1367,1367,1367,1367,0
|
|
20240401,161100,133430197,1367,1367,1367,1367,0
|
|
20240401,161000,133430197,1367,1367,1367,1367,0
|
|
20240401,160900,133430197,1367,1367,1367,1367,0
|
|
20240401,160800,133430197,1367,1367,1367,1367,0
|
|
20240401,160700,133430197,1367,1367,1367,1367,0
|
|
20240401,160600,133430197,1367,1367,1367,1367,0
|
|
20240401,160500,133430197,1367,1367,1367,1367,2327
|
|
20240401,160400,133430197,1367,1367,1367,1367,0
|
|
20240401,160300,133430197,1367,1367,1367,1367,0
|
|
20240401,160200,133430197,1367,1367,1367,1367,0
|
|
20240401,160100,133430197,1367,1367,1367,1367,0
|
|
20240401,160000,133430197,1367,1367,1367,1367,0
|
|
20240401,155900,133430197,1367,1367,1367,1367,0
|
|
20240401,155800,133430197,1367,1367,1367,1367,0
|
|
20240401,155700,133430197,1367,1367,1367,1367,0
|
|
20240401,155600,133430197,1367,1367,1367,1367,0
|
|
20240401,155500,133430197,1367,1367,1367,1367,0
|
|
20240401,155400,133430197,1367,1367,1367,1367,0
|
|
20240401,155300,133430197,1367,1367,1367,1367,0
|
|
20240401,155200,133430197,1367,1367,1367,1367,0
|
|
20240401,155100,133430197,1367,1367,1367,1367,0
|
|
20240401,155000,133430197,1367,1367,1367,1367,0
|
|
20240401,154900,133430197,1367,1367,1367,1367,0
|
|
20240401,154800,133430197,1367,1367,1367,1367,0
|
|
20240401,154700,133430197,1367,1367,1367,1367,0
|
|
20240401,154600,133430197,1367,1367,1367,1367,0
|
|
20240401,154500,133430197,1367,1367,1367,1367,0
|
|
20240401,154400,133430197,1367,1367,1367,1367,0
|
|
20240401,154300,133430197,1367,1367,1367,1367,0
|
|
20240401,154200,133430197,1367,1367,1367,1367,0
|
|
20240401,154100,133430197,1367,1367,1367,1367,0
|
|
20240401,154000,133430197,1367,1367,1367,1367,0
|
|
20240401,153900,133430197,1367,1367,1367,1367,0
|
|
20240401,153800,133430197,1367,1367,1367,1367,0
|
|
20240401,153700,133430197,1367,1367,1367,1367,0
|
|
20240401,153600,133430197,1367,1367,1367,1367,0
|
|
20240401,153500,133430197,1367,1367,1367,1367,2327
|
|
20240401,153400,133430197,1367,1367,1367,1367,0
|
|
20240401,153300,133430197,1367,1367,1367,1367,0
|
|
20240401,153200,133430197,1367,1367,1367,1367,0
|
|
20240401,153100,133430197,1367,1367,1367,1367,0
|
|
20240401,153000,133430197,1367,1367,1367,1367,2327
|
|
20240401,152900,130249188,1366,1366,1366,1366,0
|
|
20240401,152800,130249188,1366,1366,1366,1366,0
|
|
20240401,152700,130249188,1366,1366,1366,1366,0
|
|
20240401,152600,130249188,1366,1366,1366,1366,0
|
|
20240401,152500,130249188,1366,1366,1366,1366,0
|
|
20240401,152400,130249188,1366,1366,1366,1366,0
|
|
20240401,152300,130249188,1366,1366,1366,1366,0
|
|
20240401,152200,130249188,1366,1366,1366,1366,0
|
|
20240401,152100,130249188,1366,1366,1366,1366,0
|
|
20240401,152000,130249188,1366,1366,1366,1366,0
|
|
20240401,151900,130249188,1366,1366,1366,1366,0
|
|
20240401,151800,130249188,1366,1366,1367,1366,10
|
|
20240401,151700,130235526,1367,1360,1367,1360,5668
|
|
20240401,151600,122499480,1364,1363,1364,1363,3
|
|
20240401,151500,122495389,1364,1363,1364,1363,201
|
|
20240401,151400,122221425,1364,1363,1364,1363,21
|
|
20240401,151300,122192801,1363,1357,1363,1357,52
|
|
20240401,151200,122122081,1357,1357,1357,1356,13
|
|
20240401,151100,122104441,1356,1358,1358,1356,604
|
|
20240401,151000,121285399,1358,1358,1358,1358,3
|
|
20240401,150900,121281325,1358,1358,1358,1358,20
|
|
20240401,150800,121254165,1355,1355,1355,1355,700
|
|
20240401,150700,120305665,1355,1355,1355,1355,0
|
|
20240401,150600,120305665,1355,1355,1355,1355,566
|
|
20240401,150500,119538735,1355,1356,1357,1355,9
|
|
20240401,150400,119526531,1359,1359,1359,1359,1
|
|
20240401,150300,119525172,1356,1356,1356,1356,1
|
|
20240401,150200,119523816,1359,1359,1359,1359,0
|
|
20240401,150100,119523816,1359,1359,1359,1359,1
|
|
20240401,150000,119522457,1355,1355,1355,1355,0
|
|
20240401,145900,119522457,1355,1355,1355,1355,1
|
|
20240401,145800,119521102,1359,1359,1359,1359,75
|
|
20240401,145700,119419177,1355,1355,1355,1355,0
|
|
20240401,145600,119419177,1355,1355,1355,1355,0
|
|
20240401,145500,119419177,1355,1355,1355,1355,100
|
|
20240401,145400,119283677,1355,1355,1355,1355,0
|
|
20240401,145300,119283677,1355,1355,1355,1355,0
|
|
20240401,145200,119283677,1355,1355,1355,1355,0
|
|
20240401,145100,119283677,1355,1355,1355,1355,0
|
|
20240401,145000,119283677,1355,1355,1355,1355,631
|
|
20240401,144900,118428672,1355,1355,1355,1355,0
|
|
20240401,144800,118428672,1355,1355,1355,1355,0
|
|
20240401,144700,118428672,1355,1355,1355,1355,0
|
|
20240401,144600,118428672,1355,1355,1355,1355,182
|
|
20240401,144500,118182062,1355,1355,1355,1355,949
|
|
20240401,144400,116896167,1359,1359,1359,1359,4
|
|
20240401,144300,116890731,1355,1355,1355,1355,0
|
|
20240401,144200,116890731,1355,1355,1355,1355,0
|
|
20240401,144100,116890731,1355,1355,1355,1355,0
|
|
20240401,144000,116890731,1355,1355,1355,1355,0
|
|
20240401,143900,116890731,1355,1355,1355,1355,350
|
|
20240401,143800,116416481,1356,1356,1356,1356,10
|
|
20240401,143700,116402921,1355,1355,1355,1355,0
|
|
20240401,143600,116402921,1355,1355,1355,1355,0
|
|
20240401,143500,116402921,1355,1359,1359,1355,561
|
|
20240401,143400,115642203,1356,1356,1356,1356,0
|
|
20240401,143300,115642203,1356,1356,1356,1356,0
|
|
20240401,143200,115642203,1356,1356,1356,1356,9
|
|
20240401,143100,115629999,1356,1356,1356,1356,101
|
|
20240401,143000,115493043,1359,1356,1359,1356,112
|
|
20240401,142900,115341165,1355,1355,1355,1355,949
|
|
20240401,142800,114055270,1355,1355,1355,1355,0
|
|
20240401,142700,114055270,1355,1355,1355,1355,0
|
|
20240401,142600,114055270,1355,1355,1355,1355,0
|
|
20240401,142500,114055270,1355,1355,1355,1355,0
|
|
20240401,142400,114055270,1355,1355,1355,1355,0
|
|
20240401,142300,114055270,1355,1355,1355,1355,1
|
|
20240401,142200,114053915,1358,1358,1358,1358,11
|
|
20240401,142100,114038977,1358,1358,1358,1358,0
|
|
20240401,142000,114038977,1358,1358,1358,1358,5
|
|
20240401,141900,114032187,1353,1353,1353,1353,0
|
|
20240401,141800,114032187,1353,1353,1353,1353,0
|
|
20240401,141700,114032187,1353,1353,1353,1353,0
|
|
20240401,141600,114032187,1353,1353,1353,1353,0
|
|
20240401,141500,114032187,1353,1353,1353,1353,0
|
|
20240401,141400,114032187,1353,1353,1353,1353,0
|
|
20240401,141300,114032187,1353,1358,1358,1353,961
|
|
20240401,141200,112730460,1357,1357,1357,1357,0
|
|
20240401,141100,112730460,1357,1357,1357,1357,0
|
|
20240401,141000,112730460,1357,1357,1357,1357,44
|
|
20240401,140900,112670752,1355,1355,1355,1355,0
|
|
20240401,140800,112670752,1355,1355,1355,1355,0
|
|
20240401,140700,112670752,1355,1355,1355,1355,0
|
|
20240401,140600,112670752,1355,1364,1364,1355,2
|
|
20240401,140500,112668033,1355,1355,1364,1355,5
|
|
20240401,140400,112661249,1355,1355,1355,1355,7
|
|
20240401,140300,112651764,1355,1353,1360,1353,1009
|
|
20240401,140200,111279543,1353,1353,1353,1353,11
|
|
20240401,140100,111264660,1359,1354,1359,1354,16286
|
|
20240401,140000,89151708,1353,1353,1353,1353,0
|
|
20240401,135900,89151708,1353,1353,1353,1353,0
|
|
20240401,135800,89151708,1353,1353,1353,1353,1
|
|
20240401,135700,89150355,1354,1354,1354,1354,1000
|
|
20240401,135600,87796355,1358,1358,1358,1358,0
|
|
20240401,135500,87796355,1358,1358,1358,1358,0
|
|
20240401,135400,87796355,1358,1358,1358,1358,1
|
|
20240401,135300,87794997,1358,1358,1358,1358,0
|
|
20240401,135200,87794997,1358,1358,1358,1358,0
|
|
20240401,135100,87794997,1358,1358,1358,1358,370
|
|
20240401,135000,87292537,1353,1353,1353,1353,1
|
|
20240401,134900,87291184,1358,1358,1358,1358,0
|
|
20240401,134800,87291184,1358,1358,1358,1358,1
|
|
20240401,134700,87289826,1352,1352,1352,1352,0
|
|
20240401,134600,87289826,1352,1352,1352,1352,0
|
|
20240401,134500,87289826,1352,1352,1352,1352,221
|
|
20240401,134400,86991034,1352,1352,1352,1352,0
|
|
20240401,134300,86991034,1352,1352,1352,1352,0
|
|
20240401,134200,86991034,1352,1358,1358,1352,2
|
|
20240401,134100,86988324,1352,1352,1352,1352,949
|
|
20240401,134000,85705276,1352,1352,1352,1352,0
|
|
20240401,133900,85705276,1352,1352,1352,1352,0
|
|
20240401,133800,85705276,1352,1352,1352,1352,0
|
|
20240401,133700,85705276,1352,1352,1352,1352,1
|
|
20240401,133600,85703924,1358,1358,1358,1358,1
|
|
20240401,133500,85702566,1352,1352,1352,1352,0
|
|
20240401,133400,85702566,1352,1352,1352,1352,0
|
|
20240401,133300,85702566,1352,1353,1353,1352,900
|
|
20240401,133200,84484902,1354,1354,1354,1354,4
|
|
20240401,133100,84479486,1354,1354,1354,1354,30
|
|
20240401,133000,84438866,1354,1354,1358,1354,3
|
|
20240401,132900,84434800,1354,1355,1355,1354,92
|
|
20240401,132800,84310141,1355,1355,1355,1355,0
|
|
20240401,132700,84310141,1355,1355,1355,1355,0
|
|
20240401,132600,84310141,1355,1355,1355,1355,0
|
|
20240401,132500,84310141,1355,1356,1356,1355,949
|
|
20240401,132400,83024013,1358,1358,1358,1358,1
|
|
20240401,132300,83022655,1356,1356,1356,1356,0
|
|
20240401,132200,83022655,1356,1356,1356,1356,0
|
|
20240401,132100,83022655,1356,1356,1356,1356,0
|
|
20240401,132000,83022655,1356,1356,1356,1356,0
|
|
20240401,131900,83022655,1356,1356,1356,1356,0
|
|
20240401,131800,83022655,1356,1358,1358,1356,2
|
|
20240401,131700,83019941,1356,1356,1356,1356,638
|
|
20240401,131600,82154813,1356,1356,1356,1356,0
|
|
20240401,131500,82154813,1356,1356,1356,1356,0
|
|
20240401,131400,82154813,1356,1357,1358,1356,74
|
|
20240401,131300,82054346,1357,1357,1357,1357,0
|
|
20240401,131200,82054346,1357,1357,1357,1357,1
|
|
20240401,131100,82052989,1356,1356,1356,1356,0
|
|
20240401,131000,82052989,1356,1356,1356,1356,44
|
|
20240401,130900,81993325,1356,1356,1356,1356,949
|
|
20240401,130800,80706481,1356,1357,1357,1356,202
|
|
20240401,130700,80432369,1356,1356,1356,1356,0
|
|
20240401,130600,80432369,1356,1357,1357,1356,4
|
|
20240401,130500,80426942,1356,1356,1356,1356,0
|
|
20240401,130400,80426942,1356,1356,1356,1356,0
|
|
20240401,130300,80426942,1356,1356,1356,1356,0
|
|
20240401,130200,80426942,1356,1356,1356,1356,0
|
|
20240401,130100,80426942,1356,1356,1356,1356,1
|
|
20240401,130000,80425586,1358,1358,1358,1358,1
|
|
20240401,125900,80424228,1356,1356,1356,1356,2
|
|
20240401,125800,80421516,1356,1356,1356,1356,346
|
|
20240401,125700,79952340,1356,1356,1356,1356,202
|
|
20240401,125600,79678428,1356,1356,1356,1356,200
|
|
20240401,125500,79407228,1356,1356,1356,1356,1056
|
|
20240401,125400,77975292,1356,1358,1358,1356,2
|
|
20240401,125300,77972578,1356,1357,1357,1356,958
|
|
20240401,125200,76672979,1357,1357,1357,1357,2
|
|
20240401,125100,76670265,1357,1357,1357,1357,0
|
|
20240401,125000,76670265,1357,1357,1357,1357,0
|
|
20240401,124900,76670265,1357,1357,1357,1357,966
|
|
20240401,124800,75359403,1357,1358,1358,1357,2
|
|
20240401,124700,75356688,1357,1357,1357,1357,0
|
|
20240401,124600,75356688,1357,1357,1357,1357,0
|
|
20240401,124500,75356688,1357,1357,1357,1357,0
|
|
20240401,124400,75356688,1357,1357,1357,1357,1
|
|
20240401,124300,75355331,1358,1358,1358,1358,1
|
|
20240401,124200,75353973,1358,1358,1358,1358,1
|
|
20240401,124100,75352615,1357,1357,1357,1357,0
|
|
20240401,124000,75352615,1357,1357,1357,1357,0
|
|
20240401,123900,75352615,1357,1357,1357,1357,0
|
|
20240401,123800,75352615,1357,1357,1357,1357,0
|
|
20240401,123700,75352615,1357,1357,1357,1357,949
|
|
20240401,123600,74064822,1357,1358,1358,1357,2
|
|
20240401,123500,74062107,1357,1357,1357,1357,1
|
|
20240401,123400,74060750,1356,1356,1356,1356,0
|
|
20240401,123300,74060750,1356,1356,1356,1356,0
|
|
20240401,123200,74060750,1356,1356,1356,1356,0
|
|
20240401,123100,74060750,1356,1356,1358,1356,12
|
|
20240401,123000,74044458,1358,1358,1358,1356,95
|
|
20240401,122900,73915608,1356,1356,1356,1356,12
|
|
20240401,122800,73899336,1356,1356,1356,1356,0
|
|
20240401,122700,73899336,1356,1356,1356,1356,0
|
|
20240401,122600,73899336,1356,1356,1356,1356,0
|
|
20240401,122500,73899336,1356,1356,1356,1356,20
|
|
20240401,122400,73872216,1356,1358,1358,1356,1501
|
|
20240401,122300,71836858,1356,1356,1356,1356,0
|
|
20240401,122200,71836858,1356,1356,1356,1356,0
|
|
20240401,122100,71836858,1356,1356,1356,1356,949
|
|
20240401,122000,70550014,1356,1356,1356,1356,0
|
|
20240401,121900,70550014,1356,1357,1357,1356,101
|
|
20240401,121800,70412958,1358,1358,1358,1358,1
|
|
20240401,121700,70411600,1356,1356,1356,1356,0
|
|
20240401,121600,70411600,1356,1356,1356,1356,500
|
|
20240401,121500,69733600,1356,1356,1356,1356,0
|
|
20240401,121400,69733600,1356,1356,1356,1356,0
|
|
20240401,121300,69733600,1356,1356,1356,1356,0
|
|
20240401,121200,69733600,1356,1357,1358,1356,103
|
|
20240401,121100,69593830,1356,1356,1356,1356,0
|
|
20240401,121000,69593830,1356,1356,1358,1356,157
|
|
20240401,120900,69380724,1356,1356,1356,1356,3
|
|
20240401,120800,69376656,1356,1356,1358,1356,703
|
|
20240401,120700,68423386,1358,1358,1358,1358,0
|
|
20240401,120600,68423386,1358,1358,1358,1358,1
|
|
20240401,120500,68422028,1356,1356,1356,1356,975
|
|
20240401,120400,67099928,1356,1356,1356,1356,0
|
|
20240401,120300,67099928,1356,1356,1356,1356,0
|
|
20240401,120200,67099928,1356,1356,1356,1356,0
|
|
20240401,120100,67099928,1356,1356,1356,1356,0
|
|
20240401,120000,67099928,1356,1358,1358,1356,2
|
|
20240401,115900,67097214,1356,1356,1356,1356,2200
|
|
20240401,115800,64114014,1356,1356,1356,1356,0
|
|
20240401,115700,64114014,1356,1356,1356,1356,0
|
|
20240401,115600,64114014,1356,1356,1356,1356,0
|
|
20240401,115500,64114014,1356,1356,1356,1356,1
|
|
20240401,115400,64112658,1358,1358,1358,1358,1
|
|
20240401,115300,64111300,1356,1356,1356,1356,0
|
|
20240401,115200,64111300,1356,1356,1356,1356,0
|
|
20240401,115100,64111300,1356,1356,1356,1356,0
|
|
20240401,115000,64111300,1356,1356,1356,1356,0
|
|
20240401,114900,64111300,1356,1358,1358,1356,968
|
|
20240401,114800,62798280,1358,1358,1358,1358,1
|
|
20240401,114700,62796922,1357,1357,1357,1357,626
|
|
20240401,114600,61947440,1357,1357,1357,1357,0
|
|
20240401,114500,61947440,1357,1357,1357,1357,1
|
|
20240401,114400,61946083,1357,1357,1357,1357,0
|
|
20240401,114300,61946083,1357,1357,1357,1357,0
|
|
20240401,114200,61946083,1357,1357,1357,1357,0
|
|
20240401,114100,61946083,1357,1357,1357,1357,0
|
|
20240401,114000,61946083,1357,1357,1357,1357,1
|
|
20240401,113900,61944726,1356,1356,1356,1356,50
|
|
20240401,113800,61876926,1356,1356,1356,1356,0
|
|
20240401,113700,61876926,1356,1356,1356,1356,0
|
|
20240401,113600,61876926,1356,1356,1356,1356,700
|
|
20240401,113500,60927726,1356,1356,1356,1356,0
|
|
20240401,113400,60927726,1356,1356,1356,1356,0
|
|
20240401,113300,60927726,1356,1356,1356,1356,949
|
|
20240401,113200,59640882,1356,1356,1356,1356,0
|
|
20240401,113100,59640882,1356,1356,1356,1356,0
|
|
20240401,113000,59640882,1356,1356,1356,1356,0
|
|
20240401,112900,59640882,1356,1356,1356,1356,0
|
|
20240401,112800,59640882,1356,1356,1356,1356,0
|
|
20240401,112700,59640882,1356,1356,1356,1356,0
|
|
20240401,112600,59640882,1356,1356,1356,1356,0
|
|
20240401,112500,59640882,1356,1356,1356,1356,1
|
|
20240401,112400,59639526,1357,1356,1357,1356,11
|
|
20240401,112300,59624600,1357,1356,1357,1356,31
|
|
20240401,112200,59582534,1357,1357,1357,1357,15
|
|
20240401,112100,59562179,1356,1356,1356,1356,0
|
|
20240401,112000,59562179,1356,1356,1356,1356,0
|
|
20240401,111900,59562179,1356,1356,1356,1356,0
|
|
20240401,111800,59562179,1356,1356,1356,1356,0
|
|
20240401,111700,59562179,1356,1357,1357,1356,1302
|
|
20240401,111600,57796315,1357,1357,1357,1357,0
|
|
20240401,111500,57796315,1357,1357,1357,1357,0
|
|
20240401,111400,57796315,1357,1357,1357,1357,0
|
|
20240401,111300,57796315,1357,1357,1357,1357,0
|
|
20240401,111200,57796315,1357,1357,1357,1357,0
|
|
20240401,111100,57796315,1357,1357,1357,1357,8
|
|
20240401,111000,57785459,1357,1357,1357,1357,44
|
|
20240401,110900,57725751,1357,1357,1357,1357,0
|
|
20240401,110800,57725751,1357,1357,1357,1357,0
|
|
20240401,110700,57725751,1357,1357,1357,1357,0
|
|
20240401,110600,57725751,1357,1357,1357,1357,0
|
|
20240401,110500,57725751,1357,1357,1357,1357,1
|
|
20240401,110400,57724394,1356,1356,1356,1356,0
|
|
20240401,110300,57724394,1356,1356,1356,1356,1
|
|
20240401,110200,57723038,1356,1356,1356,1356,0
|
|
20240401,110100,57723038,1356,1357,1357,1356,1149
|
|
20240401,110000,56164794,1356,1356,1356,1356,0
|
|
20240401,105900,56164794,1356,1356,1356,1356,0
|
|
20240401,105800,56164794,1356,1356,1356,1356,0
|
|
20240401,105700,56164794,1356,1356,1356,1356,0
|
|
20240401,105600,56164794,1356,1356,1356,1356,0
|
|
20240401,105500,56164794,1356,1356,1356,1356,0
|
|
20240401,105400,56164794,1356,1356,1356,1356,487
|
|
20240401,105300,55504422,1356,1356,1356,1356,0
|
|
20240401,105200,55504422,1356,1356,1356,1356,1
|
|
20240401,105100,55503066,1356,1357,1357,1356,499
|
|
20240401,105000,54825924,1357,1357,1357,1357,0
|
|
20240401,104900,54825924,1357,1357,1357,1357,0
|
|
20240401,104800,54825924,1357,1357,1357,1357,0
|
|
20240401,104700,54825924,1357,1357,1357,1357,0
|
|
20240401,104600,54825924,1357,1357,1358,1357,4
|
|
20240401,104500,54820494,1356,1357,1357,1356,950
|
|
20240401,104400,53531779,1357,1357,1357,1357,1
|
|
20240401,104300,53530422,1358,1359,1359,1358,1614
|
|
20240401,104200,51338110,1358,1358,1358,1358,0
|
|
20240401,104100,51338110,1358,1358,1358,1358,0
|
|
20240401,104000,51338110,1358,1358,1358,1358,1
|
|
20240401,103900,51336752,1365,1358,1365,1358,2
|
|
20240401,103800,51334029,1365,1365,1365,1365,0
|
|
20240401,103700,51334029,1365,1365,1365,1365,1
|
|
20240401,103600,51332664,1365,1365,1365,1365,10
|
|
20240401,103500,51319014,1365,1365,1365,1365,0
|
|
20240401,103400,51319014,1365,1365,1365,1365,20
|
|
20240401,103300,51291714,1365,1365,1365,1365,100
|
|
20240401,103200,51155214,1365,1365,1365,1365,100
|
|
20240401,103100,51018714,1365,1365,1365,1365,18
|
|
20240401,103000,50994144,1358,1358,1358,1358,0
|
|
20240401,102900,50994144,1358,1365,1365,1358,960
|
|
20240401,102800,49690282,1359,1359,1359,1359,0
|
|
20240401,102700,49690282,1359,1359,1359,1359,0
|
|
20240401,102600,49690282,1359,1359,1359,1359,0
|
|
20240401,102500,49690282,1359,1359,1359,1359,0
|
|
20240401,102400,49690282,1359,1359,1359,1359,0
|
|
20240401,102300,49690282,1359,1359,1359,1359,1
|
|
20240401,102200,49688923,1365,1365,1365,1365,0
|
|
20240401,102100,49688923,1365,1365,1365,1365,0
|
|
20240401,102000,49688923,1365,1365,1365,1365,1
|
|
20240401,101900,49687558,1358,1358,1358,1358,0
|
|
20240401,101800,49687558,1358,1367,1367,1358,2
|
|
20240401,101700,49684833,1358,1358,1358,1358,900
|
|
20240401,101600,48462633,1358,1358,1368,1358,52
|
|
20240401,101500,48391518,1368,1368,1368,1368,152
|
|
20240401,101400,48183582,1357,1357,1357,1357,0
|
|
20240401,101300,48183582,1357,1358,1358,1357,950
|
|
20240401,101200,46893639,1358,1358,1358,1358,0
|
|
20240401,101100,46893639,1358,1358,1358,1358,0
|
|
20240401,101000,46893639,1358,1368,1368,1358,46
|
|
20240401,100900,46831161,1358,1359,1359,1358,45
|
|
20240401,100800,46770007,1358,1362,1362,1358,416
|
|
20240401,100700,46203419,1362,1363,1363,1362,348
|
|
20240401,100600,45729096,1369,1369,1369,1369,1040
|
|
20240401,100500,44305336,1369,1361,1369,1361,3388
|
|
20240401,100400,39690970,1357,1357,1357,1357,0
|
|
20240401,100300,39690970,1357,1357,1357,1357,0
|
|
20240401,100200,39690970,1357,1357,1357,1357,1
|
|
20240401,100100,39689613,1357,1357,1357,1357,0
|
|
20240401,100000,39689613,1357,1357,1357,1357,1
|
|
20240401,095900,39688256,1362,1362,1362,1362,1
|
|
20240401,095800,39686894,1349,1349,1349,1349,0
|
|
20240401,095700,39686894,1349,1355,1355,1349,1151
|
|
20240401,095600,38130299,1362,1361,1362,1361,302
|
|
20240401,095500,37718976,1349,1349,1349,1349,0
|
|
20240401,095400,37718976,1349,1355,1355,1349,57
|
|
20240401,095300,37641747,1355,1362,1362,1355,930
|
|
20240401,095200,36379987,1362,1362,1362,1362,1
|
|
20240401,095100,36378625,1359,1359,1359,1359,1359
|
|
20240401,095000,34531744,1362,1360,1362,1360,302
|
|
20240401,094900,34120581,1359,1359,1359,1359,692
|
|
20240401,094800,33180153,1359,1359,1359,1359,0
|
|
20240401,094700,33180153,1359,1355,1359,1355,365
|
|
20240401,094600,32685571,1355,1355,1355,1355,0
|
|
20240401,094500,32685571,1355,1355,1355,1355,0
|
|
20240401,094400,32685571,1355,1355,1355,1355,10
|
|
20240401,094300,32672021,1355,1355,1355,1355,0
|
|
20240401,094200,32672021,1355,1355,1355,1355,1
|
|
20240401,094100,32670666,1348,1348,1348,1348,950
|
|
20240401,094000,31390066,1355,1355,1355,1355,0
|
|
20240401,093900,31390066,1355,1355,1355,1355,0
|
|
20240401,093800,31390066,1355,1355,1355,1355,20
|
|
20240401,093700,31362966,1355,1352,1356,1352,2829
|
|
20240401,093600,27538143,1352,1351,1352,1351,1715
|
|
20240401,093500,25221177,1351,1351,1351,1351,375
|
|
20240401,093400,24714552,1351,1351,1351,1351,1
|
|
20240401,093300,24713201,1345,1351,1351,1345,503
|
|
20240401,093200,24036648,1345,1346,1346,1345,1000
|
|
20240401,093100,22690908,1351,1351,1351,1351,2
|
|
20240401,093000,22688206,1345,1346,1346,1345,700
|
|
20240401,092900,21746656,1345,1345,1345,1345,0
|
|
20240401,092800,21746656,1345,1345,1345,1345,0
|
|
20240401,092700,21746656,1345,1345,1345,1345,0
|
|
20240401,092600,21746656,1345,1345,1345,1345,0
|
|
20240401,092500,21746656,1345,1345,1345,1345,0
|
|
20240401,092400,21746656,1345,1345,1345,1345,0
|
|
20240401,092300,21746656,1345,1345,1345,1345,0
|
|
20240401,092200,21746656,1345,1348,1348,1345,2269
|
|
20240401,092100,18693192,1346,1346,1346,1346,2206
|
|
20240401,092000,15723916,1346,1346,1348,1346,23
|
|
20240401,091900,15692916,1348,1351,1351,1348,136
|
|
20240401,091800,15509528,1351,1351,1351,1351,355
|
|
20240401,091700,15029923,1345,1345,1345,1345,587
|
|
20240401,091600,14240408,1345,1345,1345,1345,40
|
|
20240401,091500,14186608,1345,1345,1345,1345,0
|
|
20240401,091400,14186608,1345,1345,1345,1345,0
|
|
20240401,091300,14186608,1345,1345,1345,1345,0
|
|
20240401,091200,14186608,1345,1345,1345,1345,0
|
|
20240401,091100,14186608,1345,1345,1345,1345,1
|
|
20240401,091000,14185263,1352,1352,1352,1345,57
|
|
20240401,090900,14108213,1352,1352,1352,1352,2
|
|
20240401,090800,14105509,1344,1345,1352,1344,339
|
|
20240401,090700,13649541,1345,1350,1352,1345,1386
|
|
20240401,090600,11780617,1350,1351,1351,1350,7
|
|
20240401,090500,11771161,1351,1352,1352,1351,2735
|
|
20240401,090400,8076174,1351,1352,1354,1351,206
|
|
20240401,090300,7797659,1355,1355,1355,1355,10
|
|
20240401,090200,7784109,1359,1359,1359,1359,2
|
|
20240401,090100,7781391,1351,1351,1351,1351,300
|
|
20240401,090000,7376091,1351,1360,1360,1351,5428
|