592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184900,7291697685,1287,1287,1287,1287,12926
|
|
20240401,184800,7291697685,1287,1287,1287,1287,0
|
|
20240401,184700,7291697685,1287,1287,1287,1287,0
|
|
20240401,184600,7291697685,1287,1287,1287,1287,0
|
|
20240401,184500,7291697685,1287,1287,1287,1287,0
|
|
20240401,184400,7291697685,1287,1287,1287,1287,0
|
|
20240401,184300,7291697685,1287,1287,1287,1287,0
|
|
20240401,184200,7291697685,1287,1287,1287,1287,0
|
|
20240401,184100,7291697685,1287,1287,1287,1287,0
|
|
20240401,184000,7291697685,1287,1287,1287,1287,0
|
|
20240401,183900,7291697685,1287,1287,1287,1287,0
|
|
20240401,183800,7291697685,1287,1287,1287,1287,0
|
|
20240401,183700,7291697685,1287,1287,1287,1287,0
|
|
20240401,183600,7291697685,1287,1287,1287,1287,0
|
|
20240401,183500,7291697685,1287,1287,1287,1287,0
|
|
20240401,183400,7291697685,1287,1287,1287,1287,0
|
|
20240401,183300,7291697685,1287,1287,1287,1287,0
|
|
20240401,183200,7291697685,1287,1287,1287,1287,0
|
|
20240401,183100,7291697685,1287,1287,1287,1287,0
|
|
20240401,183000,7291697685,1287,1287,1287,1287,0
|
|
20240401,182900,7291697685,1287,1287,1287,1287,0
|
|
20240401,182800,7291697685,1287,1287,1287,1287,0
|
|
20240401,182700,7291697685,1287,1287,1287,1287,0
|
|
20240401,182600,7291697685,1287,1287,1287,1287,0
|
|
20240401,182500,7291697685,1287,1287,1287,1287,0
|
|
20240401,182400,7291697685,1287,1287,1287,1287,0
|
|
20240401,182300,7291697685,1287,1287,1287,1287,0
|
|
20240401,182200,7291697685,1287,1287,1287,1287,0
|
|
20240401,182100,7291697685,1287,1287,1287,1287,0
|
|
20240401,182000,7291697685,1287,1287,1287,1287,0
|
|
20240401,181900,7291697685,1287,1287,1287,1287,12926
|
|
20240401,181800,7291697685,1287,1287,1287,1287,0
|
|
20240401,181700,7291697685,1287,1287,1287,1287,0
|
|
20240401,181600,7291697685,1287,1287,1287,1287,0
|
|
20240401,181500,7291697685,1287,1287,1287,1287,0
|
|
20240401,181400,7291697685,1287,1287,1287,1287,0
|
|
20240401,181300,7291697685,1287,1287,1287,1287,0
|
|
20240401,181200,7291697685,1287,1287,1287,1287,0
|
|
20240401,181100,7291697685,1287,1287,1287,1287,0
|
|
20240401,181000,7291697685,1287,1287,1287,1287,0
|
|
20240401,180900,7291697685,1287,1287,1287,1287,0
|
|
20240401,180800,7291697685,1287,1287,1287,1287,0
|
|
20240401,180700,7291697685,1287,1287,1287,1287,0
|
|
20240401,180600,7291697685,1287,1287,1287,1287,0
|
|
20240401,180500,7291697685,1287,1287,1287,1287,0
|
|
20240401,180400,7291697685,1287,1287,1287,1287,0
|
|
20240401,180300,7291697685,1287,1287,1287,1287,0
|
|
20240401,180200,7291697685,1287,1287,1287,1287,0
|
|
20240401,180100,7291697685,1287,1287,1287,1287,0
|
|
20240401,180000,7291697685,1287,1287,1287,1287,0
|
|
20240401,175900,7291697685,1287,1287,1287,1287,0
|
|
20240401,175800,7291697685,1287,1287,1287,1287,0
|
|
20240401,175700,7291697685,1287,1287,1287,1287,0
|
|
20240401,175600,7291697685,1287,1287,1287,1287,0
|
|
20240401,175500,7291697685,1287,1287,1287,1287,0
|
|
20240401,175400,7291697685,1287,1287,1287,1287,0
|
|
20240401,175300,7291697685,1287,1287,1287,1287,0
|
|
20240401,175200,7291697685,1287,1287,1287,1287,0
|
|
20240401,175100,7291697685,1287,1287,1287,1287,0
|
|
20240401,175000,7291697685,1287,1287,1287,1287,0
|
|
20240401,174900,7291697685,1287,1287,1287,1287,12926
|
|
20240401,174800,7291697685,1287,1287,1287,1287,0
|
|
20240401,174700,7291697685,1287,1287,1287,1287,0
|
|
20240401,174600,7291697685,1287,1287,1287,1287,0
|
|
20240401,174500,7291697685,1287,1287,1287,1287,0
|
|
20240401,174400,7291697685,1287,1287,1287,1287,0
|
|
20240401,174300,7291697685,1287,1287,1287,1287,0
|
|
20240401,174200,7291697685,1287,1287,1287,1287,0
|
|
20240401,174100,7291697685,1287,1287,1287,1287,0
|
|
20240401,174000,7291697685,1287,1287,1287,1287,0
|
|
20240401,173900,7291697685,1287,1287,1287,1287,0
|
|
20240401,173800,7291697685,1287,1287,1287,1287,0
|
|
20240401,173700,7291697685,1287,1287,1287,1287,0
|
|
20240401,173600,7291697685,1287,1287,1287,1287,0
|
|
20240401,173500,7291697685,1287,1287,1287,1287,0
|
|
20240401,173400,7291697685,1287,1287,1287,1287,0
|
|
20240401,173300,7291697685,1287,1287,1287,1287,0
|
|
20240401,173200,7291697685,1287,1287,1287,1287,0
|
|
20240401,173100,7291697685,1287,1287,1287,1287,0
|
|
20240401,173000,7291697685,1287,1287,1287,1287,0
|
|
20240401,172900,7291697685,1287,1287,1287,1287,0
|
|
20240401,172800,7291697685,1287,1287,1287,1287,0
|
|
20240401,172700,7291697685,1287,1287,1287,1287,0
|
|
20240401,172600,7291697685,1287,1287,1287,1287,0
|
|
20240401,172500,7291697685,1287,1287,1287,1287,0
|
|
20240401,172400,7291697685,1287,1287,1287,1287,0
|
|
20240401,172300,7291697685,1287,1287,1287,1287,0
|
|
20240401,172200,7291697685,1287,1287,1287,1287,0
|
|
20240401,172100,7291697685,1287,1287,1287,1287,0
|
|
20240401,172000,7291697685,1287,1287,1287,1287,0
|
|
20240401,171900,7291697685,1287,1287,1287,1287,12926
|
|
20240401,171800,7291697685,1287,1287,1287,1287,0
|
|
20240401,171700,7291697685,1287,1287,1287,1287,0
|
|
20240401,171600,7291697685,1287,1287,1287,1287,0
|
|
20240401,171500,7291697685,1287,1287,1287,1287,0
|
|
20240401,171400,7291697685,1287,1287,1287,1287,0
|
|
20240401,171300,7291697685,1287,1287,1287,1287,0
|
|
20240401,171200,7291697685,1287,1287,1287,1287,0
|
|
20240401,171100,7291697685,1287,1287,1287,1287,0
|
|
20240401,171000,7291697685,1287,1287,1287,1287,0
|
|
20240401,170900,7291697685,1287,1287,1287,1287,0
|
|
20240401,170800,7291697685,1287,1287,1287,1287,0
|
|
20240401,170700,7291697685,1287,1287,1287,1287,0
|
|
20240401,170600,7291697685,1287,1287,1287,1287,0
|
|
20240401,170500,7291697685,1287,1287,1287,1287,0
|
|
20240401,170400,7291697685,1287,1287,1287,1287,0
|
|
20240401,170300,7291697685,1287,1287,1287,1287,0
|
|
20240401,170200,7291697685,1287,1287,1287,1287,0
|
|
20240401,170100,7291697685,1287,1287,1287,1287,0
|
|
20240401,170000,7291697685,1287,1287,1287,1287,0
|
|
20240401,165900,7291697685,1287,1287,1287,1287,0
|
|
20240401,165800,7291697685,1287,1287,1287,1287,0
|
|
20240401,165700,7291697685,1287,1287,1287,1287,0
|
|
20240401,165600,7291697685,1287,1287,1287,1287,0
|
|
20240401,165500,7291697685,1287,1287,1287,1287,0
|
|
20240401,165400,7291697685,1287,1287,1287,1287,0
|
|
20240401,165300,7291697685,1287,1287,1287,1287,0
|
|
20240401,165200,7291697685,1287,1287,1287,1287,0
|
|
20240401,165100,7291697685,1287,1287,1287,1287,0
|
|
20240401,165000,7291697685,1287,1287,1287,1287,0
|
|
20240401,164900,7291697685,1287,1287,1287,1287,12926
|
|
20240401,164800,7291697685,1287,1287,1287,1287,0
|
|
20240401,164700,7291697685,1287,1287,1287,1287,0
|
|
20240401,164600,7291697685,1287,1287,1287,1287,0
|
|
20240401,164500,7291697685,1287,1287,1287,1287,0
|
|
20240401,164400,7291697685,1287,1287,1287,1287,0
|
|
20240401,164300,7291697685,1287,1287,1287,1287,0
|
|
20240401,164200,7291697685,1287,1287,1287,1287,0
|
|
20240401,164100,7291697685,1287,1287,1287,1287,0
|
|
20240401,164000,7291697685,1287,1287,1287,1287,0
|
|
20240401,163900,7291697685,1287,1287,1287,1287,0
|
|
20240401,163800,7291697685,1287,1287,1287,1287,0
|
|
20240401,163700,7291697685,1287,1287,1287,1287,0
|
|
20240401,163600,7291697685,1287,1287,1287,1287,0
|
|
20240401,163500,7291697685,1287,1287,1287,1287,0
|
|
20240401,163400,7291697685,1287,1287,1287,1287,0
|
|
20240401,163300,7291697685,1287,1287,1287,1287,0
|
|
20240401,163200,7291697685,1287,1287,1287,1287,0
|
|
20240401,163100,7291697685,1287,1287,1287,1287,0
|
|
20240401,163000,7291697685,1287,1287,1287,1287,0
|
|
20240401,162900,7291697685,1287,1287,1287,1287,0
|
|
20240401,162800,7291697685,1287,1287,1287,1287,0
|
|
20240401,162700,7291697685,1287,1287,1287,1287,0
|
|
20240401,162600,7291697685,1287,1287,1287,1287,0
|
|
20240401,162500,7291697685,1287,1287,1287,1287,0
|
|
20240401,162400,7291697685,1287,1287,1287,1287,0
|
|
20240401,162300,7291697685,1287,1287,1287,1287,0
|
|
20240401,162200,7291697685,1287,1287,1287,1287,0
|
|
20240401,162100,7291697685,1287,1287,1287,1287,0
|
|
20240401,162000,7291697685,1287,1287,1287,1287,0
|
|
20240401,161900,7291697685,1287,1287,1287,1287,12926
|
|
20240401,161800,7291697685,1287,1287,1287,1287,0
|
|
20240401,161700,7291697685,1287,1287,1287,1287,0
|
|
20240401,161600,7291697685,1287,1287,1287,1287,0
|
|
20240401,161500,7291697685,1287,1287,1287,1287,0
|
|
20240401,161400,7291697685,1287,1287,1287,1287,0
|
|
20240401,161300,7291697685,1287,1287,1287,1287,0
|
|
20240401,161200,7291697685,1287,1287,1287,1287,0
|
|
20240401,161100,7291697685,1287,1287,1287,1287,0
|
|
20240401,161000,7291697685,1287,1287,1287,1287,0
|
|
20240401,160900,7291697685,1287,1287,1287,1287,0
|
|
20240401,160800,7291697685,1287,1287,1287,1287,0
|
|
20240401,160700,7291697685,1287,1287,1287,1287,0
|
|
20240401,160600,7291697685,1287,1287,1287,1287,0
|
|
20240401,160500,7291697685,1287,1287,1287,1287,0
|
|
20240401,160400,7291697685,1287,1287,1287,1287,0
|
|
20240401,160300,7291697685,1287,1287,1287,1287,0
|
|
20240401,160200,7291697685,1287,1287,1287,1287,0
|
|
20240401,160100,7291697685,1287,1287,1287,1287,0
|
|
20240401,160000,7291697685,1287,1287,1287,1287,0
|
|
20240401,155900,7291697685,1287,1287,1287,1287,0
|
|
20240401,155800,7291697685,1287,1287,1287,1287,0
|
|
20240401,155700,7291697685,1287,1287,1287,1287,0
|
|
20240401,155600,7291697685,1287,1287,1287,1287,0
|
|
20240401,155500,7291697685,1287,1287,1287,1287,0
|
|
20240401,155400,7291697685,1287,1287,1287,1287,0
|
|
20240401,155300,7291697685,1287,1287,1287,1287,0
|
|
20240401,155200,7291697685,1287,1287,1287,1287,0
|
|
20240401,155100,7291697685,1287,1287,1287,1287,0
|
|
20240401,155000,7291697685,1287,1287,1287,1287,0
|
|
20240401,154900,7291697685,1287,1287,1287,1287,12926
|
|
20240401,154800,7291697685,1287,1287,1287,1287,0
|
|
20240401,154700,7291697685,1287,1287,1287,1287,0
|
|
20240401,154600,7291697685,1287,1287,1287,1287,0
|
|
20240401,154500,7291697685,1287,1287,1287,1287,0
|
|
20240401,154400,7291697685,1287,1287,1287,1287,0
|
|
20240401,154300,7291697685,1287,1287,1287,1287,0
|
|
20240401,154200,7291697685,1287,1287,1287,1287,0
|
|
20240401,154100,7291697685,1287,1287,1287,1287,0
|
|
20240401,154000,7291697685,1287,1287,1287,1287,0
|
|
20240401,153900,7291697685,1287,1287,1287,1287,0
|
|
20240401,153800,7291697685,1287,1287,1287,1287,0
|
|
20240401,153700,7291697685,1287,1287,1287,1287,0
|
|
20240401,153600,7291697685,1287,1287,1287,1287,0
|
|
20240401,153500,7291697685,1287,1287,1287,1287,0
|
|
20240401,153400,7291697685,1287,1287,1287,1287,0
|
|
20240401,153300,7291697685,1287,1287,1287,1287,0
|
|
20240401,153200,7291697685,1287,1287,1287,1287,0
|
|
20240401,153100,7291697685,1287,1287,1287,1287,0
|
|
20240401,153000,7291697685,1287,1287,1287,1287,12926
|
|
20240401,152900,7275061923,1290,1290,1290,1290,0
|
|
20240401,152800,7275061923,1290,1290,1290,1290,0
|
|
20240401,152700,7275061923,1290,1290,1290,1290,0
|
|
20240401,152600,7275061923,1290,1290,1290,1290,0
|
|
20240401,152500,7275061923,1290,1290,1290,1290,0
|
|
20240401,152400,7275061923,1290,1290,1290,1290,0
|
|
20240401,152300,7275061923,1290,1290,1290,1290,0
|
|
20240401,152200,7275061923,1290,1290,1290,1290,0
|
|
20240401,152100,7275061923,1290,1290,1290,1290,0
|
|
20240401,152000,7275061923,1290,1290,1290,1290,0
|
|
20240401,151900,7275061923,1290,1281,1291,1281,25540
|
|
20240401,151800,7242200905,1282,1279,1282,1277,2925
|
|
20240401,151700,7238464361,1280,1279,1280,1277,3537
|
|
20240401,151600,7233944079,1279,1280,1280,1279,1715
|
|
20240401,151500,7231750151,1280,1284,1284,1280,1099
|
|
20240401,151400,7230343423,1285,1277,1285,1277,7761
|
|
20240401,151300,7220410861,1277,1275,1277,1275,981
|
|
20240401,151200,7219159144,1275,1275,1275,1275,846
|
|
20240401,151100,7218080494,1275,1278,1278,1275,5778
|
|
20240401,151000,7210705204,1280,1279,1280,1279,150
|
|
20240401,150900,7210513253,1281,1278,1281,1278,260
|
|
20240401,150800,7210180271,1280,1278,1280,1278,184
|
|
20240401,150700,7209944950,1278,1280,1280,1278,478
|
|
20240401,150600,7209334036,1282,1282,1282,1282,0
|
|
20240401,150500,7209334036,1282,1282,1282,1282,18
|
|
20240401,150400,7209310960,1284,1284,1284,1284,0
|
|
20240401,150300,7209310960,1284,1284,1284,1274,5853
|
|
20240401,150200,7201828733,1284,1280,1284,1280,758
|
|
20240401,150100,7200855547,1282,1282,1282,1282,780
|
|
20240401,150000,7199855587,1282,1277,1282,1277,9091
|
|
20240401,145900,7188246330,1278,1278,1278,1275,8675
|
|
20240401,145800,7177181868,1278,1278,1278,1278,420
|
|
20240401,145700,7176645108,1275,1279,1279,1275,10568
|
|
20240401,145600,7163162493,1279,1281,1281,1279,1735
|
|
20240401,145500,7160941674,1281,1282,1282,1281,1301
|
|
20240401,145400,7159274927,1285,1282,1285,1281,554
|
|
20240401,145300,7158565192,1285,1285,1285,1285,114
|
|
20240401,145200,7158418702,1286,1286,1286,1286,0
|
|
20240401,145100,7158418702,1286,1286,1286,1286,0
|
|
20240401,145000,7158418702,1286,1280,1286,1280,1451
|
|
20240401,144900,7156561416,1286,1286,1286,1280,97
|
|
20240401,144800,7156436680,1279,1283,1283,1279,2331
|
|
20240401,144700,7153449487,1282,1283,1283,1282,175
|
|
20240401,144600,7153225111,1283,1290,1290,1283,12
|
|
20240401,144500,7153209666,1287,1279,1288,1278,3481
|
|
20240401,144400,7148733421,1279,1279,1279,1279,1281
|
|
20240401,144300,7147095022,1278,1280,1280,1278,5405
|
|
20240401,144200,7140178622,1278,1278,1278,1278,0
|
|
20240401,144100,7140178622,1278,1277,1278,1277,4351
|
|
20240401,144000,7134619247,1276,1277,1277,1276,334
|
|
20240401,143900,7134192749,1277,1277,1277,1277,130
|
|
20240401,143800,7134026739,1278,1278,1278,1278,50
|
|
20240401,143700,7133962839,1276,1276,1276,1276,1710
|
|
20240401,143600,7131780879,1276,1277,1277,1276,1114
|
|
20240401,143500,7130359179,1277,1277,1278,1277,414
|
|
20240401,143400,7129830436,1279,1277,1279,1277,402
|
|
20240401,143300,7129317080,1277,1279,1279,1276,3893
|
|
20240401,143200,7124343401,1278,1280,1280,1278,480
|
|
20240401,143100,7123729801,1280,1277,1282,1277,12525
|
|
20240401,143000,7107723506,1274,1274,1274,1274,1276
|
|
20240401,142900,7106097882,1274,1278,1278,1274,1994
|
|
20240401,142800,7103556886,1278,1278,1278,1278,2
|
|
20240401,142700,7103554330,1277,1278,1278,1277,2
|
|
20240401,142600,7103551775,1275,1276,1276,1275,3147
|
|
20240401,142500,7099539349,1276,1276,1276,1276,168
|
|
20240401,142400,7099324981,1276,1280,1280,1276,70
|
|
20240401,142300,7099235462,1280,1279,1280,1279,248
|
|
20240401,142200,7098918164,1279,1277,1279,1277,6108
|
|
20240401,142100,7091112872,1275,1277,1277,1275,692
|
|
20240401,142000,7090230482,1278,1279,1279,1278,356
|
|
20240401,141900,7089775204,1279,1275,1279,1275,845
|
|
20240401,141800,7088694477,1279,1274,1283,1274,3585
|
|
20240401,141700,7084120122,1273,1273,1273,1273,154
|
|
20240401,141600,7083924080,1274,1275,1275,1274,275
|
|
20240401,141500,7083573465,1276,1272,1276,1270,229
|
|
20240401,141400,7083281651,1276,1272,1276,1271,4723
|
|
20240401,141300,7077276900,1272,1272,1272,1272,620
|
|
20240401,141200,7076488260,1276,1272,1276,1270,1372
|
|
20240401,141100,7074739521,1270,1273,1273,1269,6744
|
|
20240401,141000,7066176141,1273,1273,1278,1271,3404
|
|
20240401,140900,7061845703,1272,1272,1272,1272,104
|
|
20240401,140800,7061713415,1272,1271,1272,1271,1320
|
|
20240401,140700,7060035685,1271,1271,1272,1271,1216
|
|
20240401,140600,7058488949,1271,1272,1272,1271,8266
|
|
20240401,140500,7047978778,1271,1271,1276,1270,12840
|
|
20240401,140400,7031670853,1271,1279,1279,1270,4321
|
|
20240401,140300,7026177518,1282,1272,1282,1272,1460
|
|
20240401,140200,7024308197,1272,1276,1276,1270,7364
|
|
20240401,140100,7014935448,1276,1277,1277,1276,418
|
|
20240401,140000,7014401793,1277,1282,1282,1276,7546
|
|
20240401,135900,7004754406,1281,1282,1282,1281,1268
|
|
20240401,135800,7003128983,1283,1282,1283,1282,505
|
|
20240401,135700,7002481572,1281,1280,1282,1280,3547
|
|
20240401,135600,6997937426,1279,1276,1279,1276,1400
|
|
20240401,135500,6996149364,1273,1279,1279,1273,36778
|
|
20240401,135400,6949192269,1280,1281,1281,1280,881
|
|
20240401,135300,6948064509,1280,1280,1281,1280,3548
|
|
20240401,135200,6943521328,1279,1280,1280,1279,2838
|
|
20240401,135100,6939890458,1280,1281,1281,1280,3907
|
|
20240401,135000,6934888913,1281,1283,1283,1280,2349
|
|
20240401,134900,6931880761,1283,1281,1284,1281,999
|
|
20240401,134800,6930599419,1280,1283,1284,1280,4251
|
|
20240401,134700,6925153480,1283,1283,1288,1283,2515
|
|
20240401,134600,6921926390,1283,1285,1293,1282,3602
|
|
20240401,134500,6917300723,1285,1281,1285,1280,13363
|
|
20240401,134400,6900151491,1281,1283,1284,1280,9535
|
|
20240401,134300,6887932239,1284,1285,1285,1284,1659
|
|
20240401,134200,6885801953,1285,1285,1285,1284,1393
|
|
20240401,134100,6884011951,1285,1288,1288,1285,5465
|
|
20240401,134000,6876982690,1292,1292,1293,1292,1148
|
|
20240401,133900,6875498874,1288,1289,1290,1288,1249
|
|
20240401,133800,6873888228,1288,1293,1293,1288,1992
|
|
20240401,133700,6871319368,1292,1289,1292,1289,1850
|
|
20240401,133600,6868929420,1289,1292,1292,1289,2807
|
|
20240401,133500,6865310144,1292,1292,1296,1292,1149
|
|
20240401,133400,6863825600,1293,1292,1293,1292,2726
|
|
20240401,133300,6860303508,1293,1292,1294,1292,423
|
|
20240401,133200,6859756494,1292,1286,1292,1286,303
|
|
20240401,133100,6859365913,1286,1284,1289,1284,4581
|
|
20240401,133000,6853476721,1284,1286,1286,1284,3069
|
|
20240401,132900,6849532897,1286,1289,1289,1285,226
|
|
20240401,132800,6849241804,1289,1282,1289,1282,9235
|
|
20240401,132700,6837395009,1282,1283,1284,1282,9362
|
|
20240401,132600,6825389565,1283,1286,1286,1283,12692
|
|
20240401,132500,6809085686,1286,1288,1290,1286,9183
|
|
20240401,132400,6797270310,1288,1288,1291,1287,10242
|
|
20240401,132300,6784074875,1288,1291,1292,1288,30075
|
|
20240401,132200,6745302657,1292,1292,1292,1290,9829
|
|
20240401,132100,6732615860,1292,1293,1293,1291,9277
|
|
20240401,132000,6720632264,1293,1294,1294,1293,21754
|
|
20240401,131900,6692495113,1294,1295,1295,1293,2819
|
|
20240401,131800,6688846365,1295,1295,1296,1293,21241
|
|
20240401,131700,6661347771,1296,1302,1302,1296,4159
|
|
20240401,131600,6655953560,1302,1298,1303,1298,2933
|
|
20240401,131500,6652146494,1305,1297,1305,1297,3280
|
|
20240401,131400,6647890754,1297,1301,1301,1297,5630
|
|
20240401,131300,6640586478,1301,1306,1308,1297,9290
|
|
20240401,131200,6628509415,1307,1302,1307,1302,2447
|
|
20240401,131100,6625317352,1297,1305,1305,1294,27166
|
|
20240401,131000,6590038546,1306,1306,1306,1303,2155
|
|
20240401,130900,6587225820,1302,1301,1306,1301,2778
|
|
20240401,130800,6583609199,1302,1307,1308,1300,2944
|
|
20240401,130700,6579777058,1307,1309,1310,1307,8659
|
|
20240401,130600,6568446239,1310,1300,1310,1300,7019
|
|
20240401,130500,6559281576,1300,1295,1300,1294,12436
|
|
20240401,130400,6543175468,1295,1307,1307,1294,15383
|
|
20240401,130300,6523195480,1302,1319,1322,1300,34770
|
|
20240401,130200,6477653211,1317,1332,1332,1317,11294
|
|
20240401,130100,6462740730,1324,1324,1333,1319,13018
|
|
20240401,130000,6445511638,1322,1318,1329,1311,72942
|
|
20240401,125900,6349103195,1315,1301,1319,1301,39440
|
|
20240401,125800,6297435589,1301,1300,1302,1293,31583
|
|
20240401,125700,6256545388,1300,1306,1307,1294,31385
|
|
20240401,125600,6215748614,1310,1301,1312,1300,18316
|
|
20240401,125500,6191791759,1301,1302,1310,1296,18400
|
|
20240401,125400,6167808392,1302,1300,1302,1296,11429
|
|
20240401,125300,6152972511,1300,1303,1304,1293,99729
|
|
20240401,125200,6023285477,1301,1322,1324,1300,79986
|
|
20240401,125100,5918092175,1322,1344,1346,1321,57947
|
|
20240401,125000,5840898264,1345,1353,1359,1345,17003
|
|
20240401,124900,5817919037,1359,1353,1360,1350,15793
|
|
20240401,124800,5796557079,1354,1378,1378,1351,63632
|
|
20240401,124700,5709731292,1379,1382,1389,1378,31542
|
|
20240401,124600,5666192064,1382,1385,1390,1380,24149
|
|
20240401,124500,5632818927,1390,1385,1391,1383,19570
|
|
20240401,124400,5605705772,1385,1400,1400,1385,32393
|
|
20240401,124300,5560542647,1400,1403,1405,1399,28096
|
|
20240401,124200,5521127513,1403,1402,1404,1398,12443
|
|
20240401,124100,5503700213,1402,1392,1405,1392,55597
|
|
20240401,124000,5425797753,1394,1387,1396,1386,7766
|
|
20240401,123900,5415001733,1390,1381,1390,1380,15895
|
|
20240401,123800,5393002844,1381,1383,1388,1380,25978
|
|
20240401,123700,5357106927,1383,1396,1396,1380,14795
|
|
20240401,123600,5336612930,1395,1394,1400,1387,10732
|
|
20240401,123500,5321644932,1393,1397,1397,1381,47500
|
|
20240401,123400,5255742138,1397,1397,1406,1394,31521
|
|
20240401,123300,5211636381,1397,1381,1400,1380,50751
|
|
20240401,123200,5141027296,1381,1419,1420,1377,82675
|
|
20240401,123100,5025113728,1421,1435,1442,1408,106252
|
|
20240401,123000,4873051166,1439,1425,1443,1422,104457
|
|
20240401,122900,4723546582,1425,1412,1425,1408,47698
|
|
20240401,122800,4656182822,1412,1413,1431,1409,59014
|
|
20240401,122700,4572264994,1412,1435,1435,1405,85047
|
|
20240401,122600,4451244504,1435,1437,1441,1400,178246
|
|
20240401,122500,4196402381,1433,1388,1450,1384,146654
|
|
20240401,122400,3988292181,1388,1381,1390,1377,85387
|
|
20240401,122300,3870368544,1380,1377,1381,1376,25427
|
|
20240401,122200,3835303924,1377,1380,1390,1370,73651
|
|
20240401,122100,3733984645,1382,1363,1392,1360,68800
|
|
20240401,122000,3639346066,1362,1398,1398,1362,124901
|
|
20240401,121900,3467125816,1398,1410,1415,1394,72941
|
|
20240401,121800,3364659647,1410,1410,1430,1408,108954
|
|
20240401,121700,3209799879,1410,1409,1432,1406,121446
|
|
20240401,121600,3038189967,1410,1462,1463,1410,131108
|
|
20240401,121500,2850370708,1462,1474,1474,1455,109864
|
|
20240401,121400,2689552231,1474,1475,1487,1470,78961
|
|
20240401,121300,2572905784,1475,1493,1493,1468,150002
|
|
20240401,121200,2350321888,1493,1456,1496,1450,409421
|
|
20240401,121100,1743923762,1450,1430,1460,1428,118740
|
|
20240401,121000,1571647471,1428,1447,1457,1421,128838
|
|
20240401,120900,1386786523,1448,1433,1485,1433,280053
|
|
20240401,120800,979303070,1433,1444,1449,1415,151692
|
|
20240401,120700,761517338,1449,1376,1450,1373,218235
|
|
20240401,120600,451023941,1376,1374,1410,1366,222326
|
|
20240401,120500,141578486,1363,1363,1363,1363,0
|
|
20240401,120400,141578486,1363,1363,1363,1363,0
|
|
20240401,120300,141578486,1363,1320,1363,1320,25103
|
|
20240401,120200,107796237,1316,1313,1316,1313,3055
|
|
20240401,120100,103777976,1313,1313,1313,1313,129
|
|
20240401,120000,103608599,1315,1315,1315,1312,9573
|
|
20240401,115900,91020358,1315,1295,1340,1295,12726
|
|
20240401,115800,74389847,1292,1277,1292,1277,25831
|
|
20240401,115700,41250809,1276,1276,1276,1276,1000
|
|
20240401,115600,39974809,1276,1276,1276,1276,0
|
|
20240401,115500,39974809,1276,1276,1276,1276,0
|
|
20240401,115400,39974809,1276,1276,1276,1276,20
|
|
20240401,115300,39949289,1276,1276,1276,1276,9286
|
|
20240401,115200,28100353,1276,1276,1276,1276,632
|
|
20240401,115100,27293921,1276,1276,1276,1276,30
|
|
20240401,115000,27255641,1276,1276,1276,1276,1299
|
|
20240401,114900,25598117,1276,1276,1276,1276,100
|
|
20240401,114800,25470517,1276,1275,1276,1275,1628
|
|
20240401,114700,23393238,1276,1276,1276,1276,0
|
|
20240401,114600,23393238,1276,1276,1276,1276,0
|
|
20240401,114500,23393238,1276,1276,1276,1276,0
|
|
20240401,114400,23393238,1276,1276,1276,1276,0
|
|
20240401,114300,23393238,1276,1276,1276,1276,0
|
|
20240401,114200,23393238,1276,1276,1276,1276,0
|
|
20240401,114100,23393238,1276,1276,1276,1276,0
|
|
20240401,114000,23393238,1276,1276,1276,1276,315
|
|
20240401,113900,22991298,1276,1276,1276,1276,0
|
|
20240401,113800,22991298,1276,1276,1276,1276,0
|
|
20240401,113700,22991298,1276,1276,1276,1276,0
|
|
20240401,113600,22991298,1276,1276,1276,1276,0
|
|
20240401,113500,22991298,1276,1276,1276,1276,0
|
|
20240401,113400,22991298,1276,1276,1276,1276,0
|
|
20240401,113300,22991298,1276,1276,1276,1276,0
|
|
20240401,113200,22991298,1276,1276,1276,1276,0
|
|
20240401,113100,22991298,1276,1276,1276,1276,0
|
|
20240401,113000,22991298,1276,1276,1276,1276,0
|
|
20240401,112900,22991298,1276,1276,1276,1276,0
|
|
20240401,112800,22991298,1276,1276,1276,1276,0
|
|
20240401,112700,22991298,1276,1276,1276,1276,0
|
|
20240401,112600,22991298,1276,1276,1276,1276,0
|
|
20240401,112500,22991298,1276,1276,1276,1276,0
|
|
20240401,112400,22991298,1276,1276,1276,1276,0
|
|
20240401,112300,22991298,1276,1276,1276,1276,0
|
|
20240401,112200,22991298,1276,1276,1276,1276,1
|
|
20240401,112100,22990022,1272,1272,1272,1272,0
|
|
20240401,112000,22990022,1272,1272,1272,1272,0
|
|
20240401,111900,22990022,1272,1272,1272,1272,0
|
|
20240401,111800,22990022,1272,1273,1273,1272,851
|
|
20240401,111700,21907150,1276,1276,1276,1276,0
|
|
20240401,111600,21907150,1276,1276,1276,1276,0
|
|
20240401,111500,21907150,1276,1276,1276,1276,0
|
|
20240401,111400,21907150,1276,1276,1276,1276,0
|
|
20240401,111300,21907150,1276,1276,1276,1276,0
|
|
20240401,111200,21907150,1276,1271,1276,1271,2
|
|
20240401,111100,21904603,1276,1276,1276,1276,0
|
|
20240401,111000,21904603,1276,1275,1276,1275,315
|
|
20240401,110900,21502949,1275,1275,1275,1275,0
|
|
20240401,110800,21502949,1275,1275,1275,1275,29
|
|
20240401,110700,21465974,1275,1275,1275,1275,0
|
|
20240401,110600,21465974,1275,1275,1275,1275,0
|
|
20240401,110500,21465974,1275,1275,1275,1275,0
|
|
20240401,110400,21465974,1275,1275,1275,1275,0
|
|
20240401,110300,21465974,1275,1275,1275,1275,282
|
|
20240401,110200,21106424,1270,1270,1270,1270,0
|
|
20240401,110100,21106424,1270,1270,1270,1270,0
|
|
20240401,110000,21106424,1270,1270,1270,1270,0
|
|
20240401,105900,21106424,1270,1270,1270,1270,5
|
|
20240401,105800,21100074,1267,1267,1267,1267,0
|
|
20240401,105700,21100074,1267,1267,1267,1267,0
|
|
20240401,105600,21100074,1267,1270,1270,1267,91
|
|
20240401,105500,20984534,1270,1270,1270,1270,0
|
|
20240401,105400,20984534,1270,1270,1270,1270,0
|
|
20240401,105300,20984534,1270,1270,1270,1270,0
|
|
20240401,105200,20984534,1270,1270,1270,1270,0
|
|
20240401,105100,20984534,1270,1270,1270,1270,0
|
|
20240401,105000,20984534,1270,1270,1270,1270,0
|
|
20240401,104900,20984534,1270,1270,1270,1270,0
|
|
20240401,104800,20984534,1270,1270,1270,1270,10
|
|
20240401,104700,20971834,1270,1270,1270,1270,2
|
|
20240401,104600,20969294,1270,1270,1270,1270,0
|
|
20240401,104500,20969294,1270,1270,1270,1270,0
|
|
20240401,104400,20969294,1270,1275,1275,1270,2050
|
|
20240401,104300,18355794,1275,1275,1275,1275,0
|
|
20240401,104200,18355794,1275,1275,1275,1275,0
|
|
20240401,104100,18355794,1275,1275,1275,1275,0
|
|
20240401,104000,18355794,1275,1275,1275,1275,315
|
|
20240401,103900,17954169,1270,1270,1270,1270,0
|
|
20240401,103800,17954169,1270,1270,1270,1270,0
|
|
20240401,103700,17954169,1270,1270,1270,1270,0
|
|
20240401,103600,17954169,1270,1270,1270,1270,0
|
|
20240401,103500,17954169,1270,1270,1270,1270,2030
|
|
20240401,103400,15376069,1269,1269,1269,1269,0
|
|
20240401,103300,15376069,1269,1269,1269,1269,0
|
|
20240401,103200,15376069,1269,1269,1269,1269,0
|
|
20240401,103100,15376069,1269,1268,1269,1268,1592
|
|
20240401,103000,13355999,1268,1268,1268,1268,500
|
|
20240401,102900,12721999,1268,1268,1268,1268,0
|
|
20240401,102800,12721999,1268,1268,1268,1268,0
|
|
20240401,102700,12721999,1268,1268,1268,1268,0
|
|
20240401,102600,12721999,1268,1268,1268,1268,0
|
|
20240401,102500,12721999,1268,1268,1268,1268,0
|
|
20240401,102400,12721999,1268,1268,1268,1268,0
|
|
20240401,102300,12721999,1268,1268,1268,1268,0
|
|
20240401,102200,12721999,1268,1268,1268,1268,0
|
|
20240401,102100,12721999,1268,1267,1268,1267,182
|
|
20240401,102000,12491395,1268,1268,1268,1268,0
|
|
20240401,101900,12491395,1268,1268,1268,1268,0
|
|
20240401,101800,12491395,1268,1268,1268,1268,0
|
|
20240401,101700,12491395,1268,1268,1268,1268,0
|
|
20240401,101600,12491395,1268,1268,1268,1268,0
|
|
20240401,101500,12491395,1268,1268,1268,1268,0
|
|
20240401,101400,12491395,1268,1268,1268,1268,9
|
|
20240401,101300,12479983,1268,1268,1268,1268,3
|
|
20240401,101200,12476179,1267,1267,1267,1267,0
|
|
20240401,101100,12476179,1267,1267,1267,1267,0
|
|
20240401,101000,12476179,1267,1265,1267,1265,1330
|
|
20240401,100900,10792395,1265,1265,1265,1265,0
|
|
20240401,100800,10792395,1265,1265,1265,1265,0
|
|
20240401,100700,10792395,1265,1265,1265,1265,50
|
|
20240401,100600,10729145,1265,1265,1265,1265,10
|
|
20240401,100500,10716495,1265,1265,1265,1265,0
|
|
20240401,100400,10716495,1265,1265,1265,1265,1
|
|
20240401,100300,10715230,1259,1259,1259,1259,0
|
|
20240401,100200,10715230,1259,1259,1259,1259,240
|
|
20240401,100100,10413070,1254,1254,1254,1254,0
|
|
20240401,100000,10413070,1254,1254,1254,1254,3
|
|
20240401,095900,10409308,1259,1259,1259,1259,0
|
|
20240401,095800,10409308,1259,1259,1259,1259,0
|
|
20240401,095700,10409308,1259,1259,1259,1259,1
|
|
20240401,095600,10408049,1259,1259,1259,1259,2
|
|
20240401,095500,10405531,1254,1254,1254,1254,0
|
|
20240401,095400,10405531,1254,1254,1254,1254,598
|
|
20240401,095300,9655639,1254,1254,1254,1254,0
|
|
20240401,095200,9655639,1254,1254,1254,1254,4
|
|
20240401,095100,9650623,1253,1253,1253,1253,0
|
|
20240401,095000,9650623,1253,1264,1264,1253,4176
|
|
20240401,094900,4411615,1265,1264,1265,1264,47
|
|
20240401,094800,4352180,1264,1264,1264,1264,0
|
|
20240401,094700,4352180,1264,1263,1264,1263,81
|
|
20240401,094600,4249820,1261,1261,1261,1261,226
|
|
20240401,094500,3964834,1261,1261,1261,1261,1
|
|
20240401,094400,3963573,1254,1254,1254,1253,215
|
|
20240401,094300,3693968,1261,1261,1261,1261,6
|
|
20240401,094200,3686402,1261,1261,1261,1261,4
|
|
20240401,094100,3681358,1261,1261,1261,1261,0
|
|
20240401,094000,3681358,1261,1261,1261,1261,0
|
|
20240401,093900,3681358,1261,1261,1261,1261,0
|
|
20240401,093800,3681358,1261,1261,1261,1261,0
|
|
20240401,093700,3681358,1261,1252,1261,1252,2
|
|
20240401,093600,3678845,1251,1251,1251,1251,35
|
|
20240401,093500,3635060,1251,1251,1251,1251,0
|
|
20240401,093400,3635060,1251,1251,1251,1251,0
|
|
20240401,093300,3635060,1251,1252,1252,1251,652
|
|
20240401,093200,2819156,1252,1253,1253,1252,53
|
|
20240401,093100,2752799,1252,1252,1252,1252,500
|
|
20240401,093000,2126799,1252,1252,1252,1252,0
|
|
20240401,092900,2126799,1252,1252,1252,1252,0
|
|
20240401,092800,2126799,1252,1252,1252,1252,0
|
|
20240401,092700,2126799,1252,1252,1252,1252,0
|
|
20240401,092600,2126799,1252,1252,1252,1252,0
|
|
20240401,092500,2126799,1252,1252,1252,1252,0
|
|
20240401,092400,2126799,1252,1252,1252,1252,23
|
|
20240401,092300,2098003,1261,1261,1261,1261,0
|
|
20240401,092200,2098003,1261,1261,1261,1261,0
|
|
20240401,092100,2098003,1261,1261,1261,1261,0
|
|
20240401,092000,2098003,1261,1261,1261,1261,0
|
|
20240401,091900,2098003,1261,1261,1261,1261,0
|
|
20240401,091800,2098003,1261,1260,1261,1252,684
|
|
20240401,091700,1237777,1261,1261,1261,1261,0
|
|
20240401,091600,1237777,1261,1261,1261,1261,0
|
|
20240401,091500,1237777,1261,1261,1261,1261,0
|
|
20240401,091400,1237777,1261,1261,1261,1261,0
|
|
20240401,091300,1237777,1261,1261,1261,1261,0
|
|
20240401,091200,1237777,1261,1261,1261,1261,20
|
|
20240401,091100,1212557,1261,1261,1261,1261,0
|
|
20240401,091000,1212557,1261,1260,1261,1260,168
|
|
20240401,090900,1000780,1260,1260,1260,1260,0
|
|
20240401,090800,1000780,1260,1260,1260,1260,0
|
|
20240401,090700,1000780,1260,1260,1260,1260,0
|
|
20240401,090600,1000780,1260,1260,1260,1260,1
|
|
20240401,090500,999520,1260,1260,1260,1260,0
|
|
20240401,090400,999520,1260,1260,1260,1260,3
|
|
20240401,090300,995740,1260,1260,1260,1260,0
|
|
20240401,090200,995740,1260,1260,1260,1260,0
|
|
20240401,090100,995740,1260,1260,1260,1260,1
|
|
20240401,090000,994480,1240,1240,1240,1240,802
|