654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250401,195100,7657688218,2230,2230,2230,2230,31198
|
|
20250401,195000,7657688218,2230,2230,2230,2230,0
|
|
20250401,194900,7657688218,2230,2230,2230,2230,0
|
|
20250401,194800,7657688218,2230,2230,2230,2230,0
|
|
20250401,194700,7657688218,2230,2230,2230,2230,0
|
|
20250401,194600,7657688218,2230,2230,2230,2230,0
|
|
20250401,194500,7657688218,2230,2230,2230,2230,0
|
|
20250401,194400,7657688218,2230,2230,2230,2230,0
|
|
20250401,194300,7657688218,2230,2230,2230,2230,0
|
|
20250401,194200,7657688218,2230,2230,2230,2230,0
|
|
20250401,194100,7657688218,2230,2230,2230,2230,0
|
|
20250401,194000,7657688218,2230,2230,2230,2230,0
|
|
20250401,193900,7657688218,2230,2230,2230,2230,0
|
|
20250401,193800,7657688218,2230,2230,2230,2230,0
|
|
20250401,193700,7657688218,2230,2230,2230,2230,0
|
|
20250401,193600,7657688218,2230,2230,2230,2230,0
|
|
20250401,193500,7657688218,2230,2230,2230,2230,0
|
|
20250401,193400,7657688218,2230,2230,2230,2230,0
|
|
20250401,193300,7657688218,2230,2230,2230,2230,0
|
|
20250401,193200,7657688218,2230,2230,2230,2230,0
|
|
20250401,193100,7657688218,2230,2230,2230,2230,0
|
|
20250401,193000,7657688218,2230,2230,2230,2230,0
|
|
20250401,192900,7657688218,2230,2230,2230,2230,0
|
|
20250401,192800,7657688218,2230,2230,2230,2230,0
|
|
20250401,192700,7657688218,2230,2230,2230,2230,0
|
|
20250401,192600,7657688218,2230,2230,2230,2230,0
|
|
20250401,192500,7657688218,2230,2230,2230,2230,0
|
|
20250401,192400,7657688218,2230,2230,2230,2230,0
|
|
20250401,192300,7657688218,2230,2230,2230,2230,0
|
|
20250401,192200,7657688218,2230,2230,2230,2230,0
|
|
20250401,192100,7657688218,2230,2230,2230,2230,31198
|
|
20250401,192000,7657688218,2230,2230,2230,2230,0
|
|
20250401,191900,7657688218,2230,2230,2230,2230,0
|
|
20250401,191800,7657688218,2230,2230,2230,2230,0
|
|
20250401,191700,7657688218,2230,2230,2230,2230,0
|
|
20250401,191600,7657688218,2230,2230,2230,2230,0
|
|
20250401,191500,7657688218,2230,2230,2230,2230,0
|
|
20250401,191400,7657688218,2230,2230,2230,2230,0
|
|
20250401,191300,7657688218,2230,2230,2230,2230,0
|
|
20250401,191200,7657688218,2230,2230,2230,2230,0
|
|
20250401,191100,7657688218,2230,2230,2230,2230,0
|
|
20250401,191000,7657688218,2230,2230,2230,2230,0
|
|
20250401,190900,7657688218,2230,2230,2230,2230,0
|
|
20250401,190800,7657688218,2230,2230,2230,2230,0
|
|
20250401,190700,7657688218,2230,2230,2230,2230,0
|
|
20250401,190600,7657688218,2230,2230,2230,2230,0
|
|
20250401,190500,7657688218,2230,2230,2230,2230,0
|
|
20250401,190400,7657688218,2230,2230,2230,2230,0
|
|
20250401,190300,7657688218,2230,2230,2230,2230,0
|
|
20250401,190200,7657688218,2230,2230,2230,2230,0
|
|
20250401,190100,7657688218,2230,2230,2230,2230,0
|
|
20250401,190000,7657688218,2230,2230,2230,2230,0
|
|
20250401,185900,7657688218,2230,2230,2230,2230,0
|
|
20250401,185800,7657688218,2230,2230,2230,2230,0
|
|
20250401,185700,7657688218,2230,2230,2230,2230,0
|
|
20250401,185600,7657688218,2230,2230,2230,2230,0
|
|
20250401,185500,7657688218,2230,2230,2230,2230,0
|
|
20250401,185400,7657688218,2230,2230,2230,2230,0
|
|
20250401,185300,7657688218,2230,2230,2230,2230,0
|
|
20250401,185200,7657688218,2230,2230,2230,2230,0
|
|
20250401,185100,7657688218,2230,2230,2230,2230,31198
|
|
20250401,185000,7657688218,2230,2230,2230,2230,0
|
|
20250401,184900,7657688218,2230,2230,2230,2230,0
|
|
20250401,184800,7657688218,2230,2230,2230,2230,0
|
|
20250401,184700,7657688218,2230,2230,2230,2230,0
|
|
20250401,184600,7657688218,2230,2230,2230,2230,0
|
|
20250401,184500,7657688218,2230,2230,2230,2230,0
|
|
20250401,184400,7657688218,2230,2230,2230,2230,0
|
|
20250401,184300,7657688218,2230,2230,2230,2230,0
|
|
20250401,184200,7657688218,2230,2230,2230,2230,0
|
|
20250401,184100,7657688218,2230,2230,2230,2230,0
|
|
20250401,184000,7657688218,2230,2230,2230,2230,0
|
|
20250401,183900,7657688218,2230,2230,2230,2230,0
|
|
20250401,183800,7657688218,2230,2230,2230,2230,0
|
|
20250401,183700,7657688218,2230,2230,2230,2230,0
|
|
20250401,183600,7657688218,2230,2230,2230,2230,0
|
|
20250401,183500,7657688218,2230,2230,2230,2230,0
|
|
20250401,183400,7657688218,2230,2230,2230,2230,0
|
|
20250401,183300,7657688218,2230,2230,2230,2230,0
|
|
20250401,183200,7657688218,2230,2230,2230,2230,0
|
|
20250401,183100,7657688218,2230,2230,2230,2230,0
|
|
20250401,183000,7657688218,2230,2230,2230,2230,0
|
|
20250401,182900,7657688218,2230,2230,2230,2230,0
|
|
20250401,182800,7657688218,2230,2230,2230,2230,0
|
|
20250401,182700,7657688218,2230,2230,2230,2230,0
|
|
20250401,182600,7657688218,2230,2230,2230,2230,0
|
|
20250401,182500,7657688218,2230,2230,2230,2230,0
|
|
20250401,182400,7657688218,2230,2230,2230,2230,0
|
|
20250401,182300,7657688218,2230,2230,2230,2230,0
|
|
20250401,182200,7657688218,2230,2230,2230,2230,0
|
|
20250401,182100,7657688218,2230,2230,2230,2230,31198
|
|
20250401,182000,7657688218,2230,2230,2230,2230,0
|
|
20250401,181900,7657688218,2230,2230,2230,2230,0
|
|
20250401,181800,7657688218,2230,2230,2230,2230,0
|
|
20250401,181700,7657688218,2230,2230,2230,2230,0
|
|
20250401,181600,7657688218,2230,2230,2230,2230,0
|
|
20250401,181500,7657688218,2230,2230,2230,2230,0
|
|
20250401,181400,7657688218,2230,2230,2230,2230,0
|
|
20250401,181300,7657688218,2230,2230,2230,2230,0
|
|
20250401,181200,7657688218,2230,2230,2230,2230,0
|
|
20250401,181100,7657688218,2230,2230,2230,2230,0
|
|
20250401,181000,7657688218,2230,2230,2230,2230,0
|
|
20250401,180900,7657688218,2230,2230,2230,2230,0
|
|
20250401,180800,7657688218,2230,2230,2230,2230,0
|
|
20250401,180700,7657688218,2230,2230,2230,2230,0
|
|
20250401,180600,7657688218,2230,2230,2230,2230,0
|
|
20250401,180500,7657688218,2230,2230,2230,2230,0
|
|
20250401,180400,7657688218,2230,2230,2230,2230,0
|
|
20250401,180300,7657688218,2230,2230,2230,2230,0
|
|
20250401,180200,7657688218,2230,2230,2230,2230,0
|
|
20250401,180100,7657688218,2230,2230,2230,2230,0
|
|
20250401,180000,7657688218,2230,2230,2230,2230,0
|
|
20250401,175900,7657688218,2230,2230,2230,2230,0
|
|
20250401,175800,7657688218,2230,2230,2230,2230,0
|
|
20250401,175700,7657688218,2230,2230,2230,2230,0
|
|
20250401,175600,7657688218,2230,2230,2230,2230,0
|
|
20250401,175500,7657688218,2230,2230,2230,2230,0
|
|
20250401,175400,7657688218,2230,2230,2230,2230,0
|
|
20250401,175300,7657688218,2230,2230,2230,2230,0
|
|
20250401,175200,7657688218,2230,2230,2230,2230,0
|
|
20250401,175100,7657688218,2230,2230,2230,2230,31198
|
|
20250401,175000,7657688218,2230,2230,2230,2230,0
|
|
20250401,174900,7657688218,2230,2230,2230,2230,0
|
|
20250401,174800,7657688218,2230,2230,2230,2230,0
|
|
20250401,174700,7657688218,2230,2230,2230,2230,0
|
|
20250401,174600,7657688218,2230,2230,2230,2230,0
|
|
20250401,174500,7657688218,2230,2230,2230,2230,0
|
|
20250401,174400,7657688218,2230,2230,2230,2230,0
|
|
20250401,174300,7657688218,2230,2230,2230,2230,0
|
|
20250401,174200,7657688218,2230,2230,2230,2230,0
|
|
20250401,174100,7657688218,2230,2230,2230,2230,0
|
|
20250401,174000,7657688218,2230,2230,2230,2230,0
|
|
20250401,173900,7657688218,2230,2230,2230,2230,0
|
|
20250401,173800,7657688218,2230,2230,2230,2230,0
|
|
20250401,173700,7657688218,2230,2230,2230,2230,0
|
|
20250401,173600,7657688218,2230,2230,2230,2230,0
|
|
20250401,173500,7657688218,2230,2230,2230,2230,0
|
|
20250401,173400,7657688218,2230,2230,2230,2230,0
|
|
20250401,173300,7657688218,2230,2230,2230,2230,0
|
|
20250401,173200,7657688218,2230,2230,2230,2230,0
|
|
20250401,173100,7657688218,2230,2230,2230,2230,0
|
|
20250401,173000,7657688218,2230,2230,2230,2230,0
|
|
20250401,172900,7657688218,2230,2230,2230,2230,0
|
|
20250401,172800,7657688218,2230,2230,2230,2230,0
|
|
20250401,172700,7657688218,2230,2230,2230,2230,0
|
|
20250401,172600,7657688218,2230,2230,2230,2230,0
|
|
20250401,172500,7657688218,2230,2230,2230,2230,0
|
|
20250401,172400,7657688218,2230,2230,2230,2230,0
|
|
20250401,172300,7657688218,2230,2230,2230,2230,0
|
|
20250401,172200,7657688218,2230,2230,2230,2230,0
|
|
20250401,172100,7657688218,2230,2230,2230,2230,31198
|
|
20250401,172000,7657688218,2230,2230,2230,2230,0
|
|
20250401,171900,7657688218,2230,2230,2230,2230,0
|
|
20250401,171800,7657688218,2230,2230,2230,2230,0
|
|
20250401,171700,7657688218,2230,2230,2230,2230,0
|
|
20250401,171600,7657688218,2230,2230,2230,2230,0
|
|
20250401,171500,7657688218,2230,2230,2230,2230,0
|
|
20250401,171400,7657688218,2230,2230,2230,2230,0
|
|
20250401,171300,7657688218,2230,2230,2230,2230,0
|
|
20250401,171200,7657688218,2230,2230,2230,2230,0
|
|
20250401,171100,7657688218,2230,2230,2230,2230,0
|
|
20250401,171000,7657688218,2230,2230,2230,2230,0
|
|
20250401,170900,7657688218,2230,2230,2230,2230,0
|
|
20250401,170800,7657688218,2230,2230,2230,2230,0
|
|
20250401,170700,7657688218,2230,2230,2230,2230,0
|
|
20250401,170600,7657688218,2230,2230,2230,2230,0
|
|
20250401,170500,7657688218,2230,2230,2230,2230,0
|
|
20250401,170400,7657688218,2230,2230,2230,2230,0
|
|
20250401,170300,7657688218,2230,2230,2230,2230,0
|
|
20250401,170200,7657688218,2230,2230,2230,2230,0
|
|
20250401,170100,7657688218,2230,2230,2230,2230,0
|
|
20250401,170000,7657688218,2230,2230,2230,2230,0
|
|
20250401,165900,7657688218,2230,2230,2230,2230,0
|
|
20250401,165800,7657688218,2230,2230,2230,2230,0
|
|
20250401,165700,7657688218,2230,2230,2230,2230,0
|
|
20250401,165600,7657688218,2230,2230,2230,2230,0
|
|
20250401,165500,7657688218,2230,2230,2230,2230,0
|
|
20250401,165400,7657688218,2230,2230,2230,2230,0
|
|
20250401,165300,7657688218,2230,2230,2230,2230,0
|
|
20250401,165200,7657688218,2230,2230,2230,2230,0
|
|
20250401,165100,7657688218,2230,2230,2230,2230,31198
|
|
20250401,165000,7657688218,2230,2230,2230,2230,0
|
|
20250401,164900,7657688218,2230,2230,2230,2230,0
|
|
20250401,164800,7657688218,2230,2230,2230,2230,0
|
|
20250401,164700,7657688218,2230,2230,2230,2230,0
|
|
20250401,164600,7657688218,2230,2230,2230,2230,0
|
|
20250401,164500,7657688218,2230,2230,2230,2230,0
|
|
20250401,164400,7657688218,2230,2230,2230,2230,0
|
|
20250401,164300,7657688218,2230,2230,2230,2230,0
|
|
20250401,164200,7657688218,2230,2230,2230,2230,0
|
|
20250401,164100,7657688218,2230,2230,2230,2230,0
|
|
20250401,164000,7657688218,2230,2230,2230,2230,0
|
|
20250401,163900,7657688218,2230,2230,2230,2230,0
|
|
20250401,163800,7657688218,2230,2230,2230,2230,0
|
|
20250401,163700,7657688218,2230,2230,2230,2230,0
|
|
20250401,163600,7657688218,2230,2230,2230,2230,0
|
|
20250401,163500,7657688218,2230,2230,2230,2230,0
|
|
20250401,163400,7657688218,2230,2230,2230,2230,0
|
|
20250401,163300,7657688218,2230,2230,2230,2230,0
|
|
20250401,163200,7657688218,2230,2230,2230,2230,0
|
|
20250401,163100,7657688218,2230,2230,2230,2230,0
|
|
20250401,163000,7657688218,2230,2230,2230,2230,0
|
|
20250401,162900,7657688218,2230,2230,2230,2230,0
|
|
20250401,162800,7657688218,2230,2230,2230,2230,0
|
|
20250401,162700,7657688218,2230,2230,2230,2230,0
|
|
20250401,162600,7657688218,2230,2230,2230,2230,0
|
|
20250401,162500,7657688218,2230,2230,2230,2230,0
|
|
20250401,162400,7657688218,2230,2230,2230,2230,0
|
|
20250401,162300,7657688218,2230,2230,2230,2230,0
|
|
20250401,162200,7657688218,2230,2230,2230,2230,0
|
|
20250401,162100,7657688218,2230,2230,2230,2230,31198
|
|
20250401,162000,7657688218,2230,2230,2230,2230,0
|
|
20250401,161900,7657688218,2230,2230,2230,2230,0
|
|
20250401,161800,7657688218,2230,2230,2230,2230,0
|
|
20250401,161700,7657688218,2230,2230,2230,2230,0
|
|
20250401,161600,7657688218,2230,2230,2230,2230,0
|
|
20250401,161500,7657688218,2230,2230,2230,2230,0
|
|
20250401,161400,7657688218,2230,2230,2230,2230,0
|
|
20250401,161300,7657688218,2230,2230,2230,2230,0
|
|
20250401,161200,7657688218,2230,2230,2230,2230,0
|
|
20250401,161100,7657688218,2230,2230,2230,2230,0
|
|
20250401,161000,7657688218,2230,2230,2230,2230,0
|
|
20250401,160900,7657688218,2230,2230,2230,2230,0
|
|
20250401,160800,7657688218,2230,2230,2230,2230,0
|
|
20250401,160700,7657688218,2230,2230,2230,2230,0
|
|
20250401,160600,7657688218,2230,2230,2230,2230,0
|
|
20250401,160500,7657688218,2230,2230,2230,2230,0
|
|
20250401,160400,7657688218,2230,2230,2230,2230,0
|
|
20250401,160300,7657688218,2230,2230,2230,2230,0
|
|
20250401,160200,7657688218,2230,2230,2230,2230,0
|
|
20250401,160100,7657688218,2230,2230,2230,2230,0
|
|
20250401,160000,7657688218,2230,2230,2230,2230,0
|
|
20250401,155900,7657688218,2230,2230,2230,2230,0
|
|
20250401,155800,7657688218,2230,2230,2230,2230,0
|
|
20250401,155700,7657688218,2230,2230,2230,2230,0
|
|
20250401,155600,7657688218,2230,2230,2230,2230,0
|
|
20250401,155500,7657688218,2230,2230,2230,2230,0
|
|
20250401,155400,7657688218,2230,2230,2230,2230,0
|
|
20250401,155300,7657688218,2230,2230,2230,2230,0
|
|
20250401,155200,7657688218,2230,2230,2230,2230,0
|
|
20250401,155100,7657688218,2230,2230,2230,2230,31198
|
|
20250401,155000,7657688218,2230,2230,2230,2230,0
|
|
20250401,154900,7657688218,2230,2230,2230,2230,0
|
|
20250401,154800,7657688218,2230,2230,2230,2230,0
|
|
20250401,154700,7657688218,2230,2230,2230,2230,0
|
|
20250401,154600,7657688218,2230,2230,2230,2230,0
|
|
20250401,154500,7657688218,2230,2230,2230,2230,0
|
|
20250401,154400,7657688218,2230,2230,2230,2230,0
|
|
20250401,154300,7657688218,2230,2230,2230,2230,0
|
|
20250401,154200,7657688218,2230,2230,2230,2230,0
|
|
20250401,154100,7657688218,2230,2230,2230,2230,0
|
|
20250401,154000,7657688218,2230,2230,2230,2230,0
|
|
20250401,153900,7657688218,2230,2230,2230,2230,0
|
|
20250401,153800,7657688218,2230,2230,2230,2230,0
|
|
20250401,153700,7657688218,2230,2230,2230,2230,0
|
|
20250401,153600,7657688218,2230,2230,2230,2230,0
|
|
20250401,153500,7657688218,2230,2230,2230,2230,0
|
|
20250401,153400,7657688218,2230,2230,2230,2230,0
|
|
20250401,153300,7657688218,2230,2230,2230,2230,0
|
|
20250401,153200,7657688218,2230,2230,2230,2230,0
|
|
20250401,153100,7657688218,2230,2230,2230,2230,0
|
|
20250401,153000,7657688218,2230,2230,2230,2230,31198
|
|
20250401,152900,7588116678,2230,2230,2230,2230,0
|
|
20250401,152800,7588116678,2230,2230,2230,2230,0
|
|
20250401,152700,7588116678,2230,2230,2230,2230,0
|
|
20250401,152600,7588116678,2230,2230,2230,2230,0
|
|
20250401,152500,7588116678,2230,2230,2230,2230,0
|
|
20250401,152400,7588116678,2230,2230,2230,2230,0
|
|
20250401,152300,7588116678,2230,2230,2230,2230,0
|
|
20250401,152200,7588116678,2230,2230,2230,2230,0
|
|
20250401,152100,7588116678,2230,2230,2230,2230,0
|
|
20250401,152000,7588116678,2230,2230,2230,2230,0
|
|
20250401,151900,7588116678,2230,2225,2235,2225,12477
|
|
20250401,151800,7560316618,2220,2215,2220,2210,8302
|
|
20250401,151700,7541918868,2215,2210,2215,2210,10233
|
|
20250401,151600,7519301938,2210,2200,2210,2200,5232
|
|
20250401,151500,7507764178,2200,2195,2200,2195,8306
|
|
20250401,151400,7489493808,2195,2195,2200,2190,5191
|
|
20250401,151300,7478101648,2190,2195,2195,2190,5372
|
|
20250401,151200,7466314108,2195,2190,2195,2190,1715
|
|
20250401,151100,7462551688,2190,2195,2195,2190,1028
|
|
20250401,151000,7460295248,2195,2195,2195,2195,48
|
|
20250401,150900,7460189888,2195,2195,2195,2180,10428
|
|
20250401,150800,7437438348,2185,2190,2195,2185,20782
|
|
20250401,150700,7392018158,2190,2190,2195,2185,3410
|
|
20250401,150600,7384554118,2190,2185,2195,2185,3140
|
|
20250401,150500,7377686083,2185,2190,2190,2185,12991
|
|
20250401,150400,7349256028,2190,2195,2195,2190,7694
|
|
20250401,150300,7332400388,2195,2195,2195,2195,1182
|
|
20250401,150200,7329805898,2195,2200,2200,2190,8890
|
|
20250401,150100,7310297633,2200,2195,2200,2195,1143
|
|
20250401,150000,7307788728,2195,2200,2200,2195,520
|
|
20250401,145900,7306645228,2200,2200,2200,2195,2838
|
|
20250401,145800,7300407658,2200,2200,2205,2200,8477
|
|
20250401,145700,7281758053,2205,2200,2205,2200,4760
|
|
20250401,145600,7271283373,2205,2200,2205,2200,1265
|
|
20250401,145500,7268499358,2205,2200,2205,2200,602
|
|
20250401,145400,7267173078,2205,2205,2205,2200,1154
|
|
20250401,145300,7264634268,2205,2200,2205,2200,2650
|
|
20250401,145200,7258804253,2200,2205,2205,2200,14853
|
|
20250401,145100,7226127628,2200,2200,2200,2200,5
|
|
20250401,145000,7226116628,2200,2200,2200,2200,177
|
|
20250401,144900,7225727228,2205,2200,2205,2200,3360
|
|
20250401,144800,7218335078,2200,2200,2205,2200,764
|
|
20250401,144700,7216652673,2200,2205,2210,2200,3268
|
|
20250401,144600,7209457508,2205,2205,2205,2205,2352
|
|
20250401,144500,7204271348,2205,2200,2205,2200,1227
|
|
20250401,144400,7201571908,2205,2200,2205,2200,1120
|
|
20250401,144300,7199102873,2205,2205,2205,2200,192
|
|
20250401,144200,7198679973,2205,2205,2210,2205,4204
|
|
20250401,144100,7189410143,2210,2210,2210,2210,574
|
|
20250401,144000,7188141603,2210,2210,2210,2210,87
|
|
20250401,143900,7187949333,2210,2210,2210,2205,1722
|
|
20250401,143800,7184146203,2210,2210,2210,2210,233
|
|
20250401,143700,7183631273,2210,2205,2210,2205,9
|
|
20250401,143600,7183611388,2210,2205,2210,2205,2521
|
|
20250401,143500,7178044628,2205,2205,2205,2205,3
|
|
20250401,143400,7178038013,2210,2210,2210,2210,16
|
|
20250401,143300,7178002653,2210,2210,2210,2205,160
|
|
20250401,143200,7177649393,2215,2210,2215,2210,7705
|
|
20250401,143100,7160621313,2215,2210,2215,2210,263
|
|
20250401,143000,7160039518,2215,2210,2215,2210,458
|
|
20250401,142900,7159026823,2215,2215,2215,2210,138
|
|
20250401,142800,7158721778,2215,2210,2215,2210,1036
|
|
20250401,142700,7156427153,2215,2215,2220,2210,1707
|
|
20250401,142600,7152651088,2220,2210,2220,2205,6995
|
|
20250401,142500,7137190883,2205,2205,2210,2205,4548
|
|
20250401,142400,7127139848,2210,2205,2210,2205,2388
|
|
20250401,142300,7121863923,2210,2205,2210,2205,2002
|
|
20250401,142200,7117449413,2205,2205,2205,2205,48
|
|
20250401,142100,7117343573,2200,2205,2210,2200,514
|
|
20250401,142000,7116210213,2210,2210,2210,2200,627
|
|
20250401,141900,7114824613,2210,2205,2210,2205,62
|
|
20250401,141800,7114687878,2205,2200,2210,2200,1760
|
|
20250401,141700,7110807078,2205,2205,2210,2205,3074
|
|
20250401,141600,7104026278,2205,2205,2210,2200,3443
|
|
20250401,141500,7096434953,2210,2210,2210,2210,0
|
|
20250401,141400,7096434953,2210,2210,2210,2210,140
|
|
20250401,141300,7096125553,2210,2205,2210,2205,815
|
|
20250401,141200,7094324953,2210,2205,2210,2205,1558
|
|
20250401,141100,7090889558,2205,2205,2205,2200,631
|
|
20250401,141000,7089499083,2205,2205,2205,2205,510
|
|
20250401,140900,7088374533,2205,2205,2205,2205,8
|
|
20250401,140800,7088356893,2205,2205,2205,2200,40
|
|
20250401,140700,7088268698,2205,2200,2205,2200,677
|
|
20250401,140600,7086779278,2200,2205,2205,2200,333
|
|
20250401,140500,7086046088,2205,2205,2205,2195,7249
|
|
20250401,140400,7070099538,2205,2210,2210,2205,284
|
|
20250401,140300,7069473298,2205,2210,2210,2205,201
|
|
20250401,140200,7069030088,2205,2210,2210,2205,1149
|
|
20250401,140100,7066496313,2210,2210,2210,2210,1001
|
|
20250401,140000,7064284103,2210,2205,2210,2205,412
|
|
20250401,135900,7063375628,2205,2205,2210,2205,1725
|
|
20250401,135800,7059571978,2210,2210,2210,2210,0
|
|
20250401,135700,7059571978,2210,2210,2210,2205,306
|
|
20250401,135600,7058897218,2210,2210,2215,2210,1282
|
|
20250401,135500,7056063918,2210,2210,2210,2205,401
|
|
20250401,135400,7055178493,2210,2205,2210,2205,1218
|
|
20250401,135300,7052492728,2210,2210,2210,2205,3328
|
|
20250401,135200,7045137853,2210,2210,2215,2210,1076
|
|
20250401,135100,7042758773,2210,2205,2210,2205,6227
|
|
20250401,135000,7029011697,2205,2202,2205,2202,103
|
|
20250401,134900,7028784591,2205,2195,2205,2190,9241
|
|
20250401,134800,7008499566,2195,2200,2200,2190,10662
|
|
20250401,134700,6985116656,2200,2200,2200,2195,3380
|
|
20250401,134600,6977681021,2200,2200,2205,2200,421
|
|
20250401,134500,6976754806,2200,2205,2205,2200,5183
|
|
20250401,134400,6965345876,2205,2205,2205,2205,2011
|
|
20250401,134300,6960911621,2205,2205,2205,2200,7073
|
|
20250401,134200,6945350976,2205,2205,2205,2200,98
|
|
20250401,134100,6945135286,2200,2205,2205,2200,7272
|
|
20250401,134000,6929113296,2200,2200,2205,2200,1047
|
|
20250401,133900,6926809891,2205,2205,2205,2200,1035
|
|
20250401,133800,6924532466,2205,2200,2205,2200,4948
|
|
20250401,133700,6913646856,2200,2200,2200,2195,355
|
|
20250401,133600,6912866206,2200,2200,2200,2200,2000
|
|
20250401,133500,6908466206,2205,2205,2205,2200,882
|
|
20250401,133400,6906525641,2205,2200,2205,2200,1067
|
|
20250401,133300,6904178221,2200,2205,2210,2200,2541
|
|
20250401,133200,6898576541,2200,2210,2210,2200,116
|
|
20250401,133100,6898321116,2200,2205,2205,2200,1438
|
|
20250401,133000,6895152046,2205,2200,2210,2200,5116
|
|
20250401,132900,6883896716,2200,2200,2200,2195,2246
|
|
20250401,132800,6878958016,2200,2215,2215,2195,10187
|
|
20250401,132700,6856570931,2200,2215,2215,2200,13543
|
|
20250401,132600,6826726131,2210,2210,2215,2210,1106
|
|
20250401,132500,6824281866,2210,2215,2215,2210,1304
|
|
20250401,132400,6821393511,2210,2210,2210,2210,1732
|
|
20250401,132300,6817565791,2215,2210,2215,2210,11312
|
|
20250401,132200,6792564571,2210,2215,2215,2205,4663
|
|
20250401,132100,6782282621,2205,2210,2210,2205,2395
|
|
20250401,132000,6776999036,2215,2215,2215,2215,456
|
|
20250401,131900,6775988996,2215,2210,2215,2205,1607
|
|
20250401,131800,6772443236,2210,2210,2210,2210,1396
|
|
20250401,131700,6769358076,2210,2210,2210,2210,1147
|
|
20250401,131600,6766823206,2210,2210,2210,2210,1187
|
|
20250401,131500,6764199936,2215,2210,2215,2210,1794
|
|
20250401,131400,6760226846,2215,2215,2215,2215,0
|
|
20250401,131300,6760226846,2215,2210,2215,2210,586
|
|
20250401,131200,6758928996,2215,2210,2215,2210,3045
|
|
20250401,131100,6752199531,2215,2215,2215,2205,13156
|
|
20250401,131000,6723082791,2220,2220,2220,2215,1564
|
|
20250401,130900,6719615961,2220,2215,2220,2215,19
|
|
20250401,130800,6719573856,2220,2215,2220,2215,208
|
|
20250401,130700,6719112361,2220,2220,2220,2220,1515
|
|
20250401,130600,6715749061,2220,2220,2225,2220,6539
|
|
20250401,130500,6701232476,2220,2220,2220,2220,286
|
|
20250401,130400,6700597556,2220,2220,2225,2220,2711
|
|
20250401,130300,6694576636,2225,2220,2225,2215,2013
|
|
20250401,130200,6690107761,2220,2220,2222,2220,1068
|
|
20250401,130100,6687736799,2225,2230,2230,2220,2927
|
|
20250401,130000,6681237284,2225,2230,2230,2220,1458
|
|
20250401,125900,6677991484,2230,2220,2230,2220,20178
|
|
20250401,125800,6633096764,2220,2225,2225,2220,5364
|
|
20250401,125700,6621188639,2225,2225,2225,2225,105
|
|
20250401,125600,6620955014,2225,2225,2230,2225,3910
|
|
20250401,125500,6612255259,2225,2230,2230,2225,45
|
|
20250401,125400,6612155099,2230,2230,2230,2230,687
|
|
20250401,125300,6610623089,2230,2230,2230,2225,9517
|
|
20250401,125200,6589423674,2230,2235,2240,2230,3124
|
|
20250401,125100,6582442354,2235,2240,2240,2235,1202
|
|
20250401,125000,6579755739,2240,2240,2240,2235,1211
|
|
20250401,124900,6577044099,2240,2240,2240,2240,8
|
|
20250401,124800,6577026179,2240,2240,2240,2240,70
|
|
20250401,124700,6576869379,2240,2240,2240,2240,473
|
|
20250401,124600,6575809859,2240,2240,2240,2240,2167
|
|
20250401,124500,6570955779,2245,2240,2245,2240,452
|
|
20250401,124400,6569942749,2240,2240,2245,2240,1657
|
|
20250401,124300,6566230919,2240,2240,2245,2240,952
|
|
20250401,124200,6564098184,2240,2240,2240,2240,458
|
|
20250401,124100,6563072264,2240,2245,2245,2240,3542
|
|
20250401,124000,6555138154,2245,2245,2245,2245,2201
|
|
20250401,123900,6550196909,2250,2245,2250,2245,82
|
|
20250401,123800,6550012529,2245,2245,2245,2245,213
|
|
20250401,123700,6549534344,2245,2245,2245,2240,1697
|
|
20250401,123600,6545725969,2245,2240,2245,2240,73
|
|
20250401,123500,6545562334,2240,2250,2250,2240,12
|
|
20250401,123400,6545535354,2250,2240,2250,2240,133
|
|
20250401,123300,6545237114,2240,2250,2250,2240,5402
|
|
20250401,123200,6533112414,2245,2240,2245,2240,2464
|
|
20250401,123100,6527582354,2240,2250,2250,2240,2995
|
|
20250401,123000,6520859199,2245,2245,2250,2245,1950
|
|
20250401,122900,6516481319,2240,2240,2245,2240,1503
|
|
20250401,122800,6513114594,2240,2240,2240,2240,2633
|
|
20250401,122700,6507216674,2240,2240,2240,2240,1970
|
|
20250401,122600,6502803874,2245,2240,2245,2240,140
|
|
20250401,122500,6502489579,2240,2240,2240,2235,31
|
|
20250401,122400,6502420264,2235,2240,2245,2235,2746
|
|
20250401,122300,6496260869,2235,2240,2240,2235,919
|
|
20250401,122200,6494203314,2240,2245,2245,2240,1367
|
|
20250401,122100,6491140666,2242,2245,2245,2240,184
|
|
20250401,122000,6490728497,2245,2245,2245,2240,124
|
|
20250401,121900,6490450122,2240,2245,2245,2240,203
|
|
20250401,121800,6489994887,2240,2245,2245,2240,7216
|
|
20250401,121700,6473831032,2240,2240,2240,2240,2536
|
|
20250401,121600,6468150392,2245,2242,2245,2240,2786
|
|
20250401,121500,6461896750,2245,2245,2245,2245,272
|
|
20250401,121400,6461286110,2245,2240,2245,2240,4540
|
|
20250401,121300,6451113280,2240,2245,2245,2240,231
|
|
20250401,121200,6450595805,2245,2245,2245,2240,1756
|
|
20250401,121100,6446656585,2245,2237,2245,2237,632
|
|
20250401,121000,6445240873,2240,2240,2240,2240,1651
|
|
20250401,120900,6441542633,2240,2240,2240,2240,1161
|
|
20250401,120800,6438941993,2240,2240,2240,2240,705
|
|
20250401,120700,6437362793,2240,2240,2240,2240,2544
|
|
20250401,120600,6431664233,2240,2240,2240,2240,3042
|
|
20250401,120500,6424850153,2240,2240,2240,2240,2067
|
|
20250401,120400,6420220073,2235,2235,2235,2235,1014
|
|
20250401,120300,6417953783,2230,2235,2235,2230,10
|
|
20250401,120200,6417931458,2235,2235,2235,2230,6348
|
|
20250401,120100,6403757333,2235,2235,2240,2235,251
|
|
20250401,120000,6403195653,2240,2240,2240,2240,5560
|
|
20250401,115900,6390741253,2240,2240,2240,2235,1049
|
|
20250401,115800,6388393013,2240,2240,2245,2240,7169
|
|
20250401,115700,6372325768,2240,2230,2240,2230,5055
|
|
20250401,115600,6361006943,2230,2230,2235,2230,506
|
|
20250401,115500,6359878548,2230,2225,2230,2225,2492
|
|
20250401,115400,6354328758,2215,2215,2225,2215,1209
|
|
20250401,115300,6351645798,2215,2220,2220,2215,4256
|
|
20250401,115200,6342213743,2220,2225,2225,2220,154
|
|
20250401,115100,6341871263,2225,2215,2225,2215,2740
|
|
20250401,115000,6335802153,2215,2225,2230,2215,16732
|
|
20250401,114900,6298708033,2215,2215,2215,2215,408
|
|
20250401,114800,6297804313,2215,2215,2215,2210,5179
|
|
20250401,114700,6286348343,2215,2220,2220,2215,4935
|
|
20250401,114600,6275415318,2225,2220,2225,2220,1222
|
|
20250401,114500,6272697928,2220,2215,2220,2215,3457
|
|
20250401,114400,6265024888,2220,2220,2220,2215,2338
|
|
20250401,114300,6259846173,2220,2220,2220,2215,353
|
|
20250401,114200,6259063458,2220,2220,2225,2220,7230
|
|
20250401,114100,6243011293,2225,2220,2225,2220,30
|
|
20250401,114000,6242944593,2215,2225,2225,2215,6814
|
|
20250401,113900,6227830713,2235,2235,2235,2235,1
|
|
20250401,113800,6227828478,2225,2230,2230,2225,1870
|
|
20250401,113700,6223667603,2230,2230,2230,2230,230
|
|
20250401,113600,6223154703,2230,2235,2235,2230,912
|
|
20250401,113500,6221118618,2235,2230,2235,2230,888
|
|
20250401,113400,6219137918,2230,2235,2235,2230,279
|
|
20250401,113300,6218515478,2235,2240,2240,2235,660
|
|
20250401,113200,6217037728,2235,2240,2240,2235,629
|
|
20250401,113100,6215631908,2235,2240,2240,2235,3177
|
|
20250401,113000,6208517928,2240,2235,2240,2230,2492
|
|
20250401,112900,6202948608,2225,2240,2240,2225,15139
|
|
20250401,112800,6169125833,2240,2235,2240,2235,2165
|
|
20250401,112700,6164286233,2240,2240,2240,2240,50
|
|
20250401,112600,6164174233,2240,2240,2240,2235,4696
|
|
20250401,112500,6153655198,2240,2245,2250,2240,4574
|
|
20250401,112400,6143388758,2240,2240,2240,2235,23266
|
|
20250401,112300,6091362488,2235,2240,2240,2235,4763
|
|
20250401,112200,6080697523,2240,2235,2240,2235,5552
|
|
20250401,112100,6068279603,2240,2230,2240,2230,5730
|
|
20250401,112000,6055484418,2230,2225,2235,2225,6386
|
|
20250401,111900,6041256438,2220,2220,2220,2220,1721
|
|
20250401,111800,6037435818,2220,2220,2220,2215,2300
|
|
20250401,111700,6032329943,2220,2225,2225,2220,1472
|
|
20250401,111600,6029056513,2220,2215,2230,2215,9486
|
|
20250401,111500,6008002088,2215,2200,2215,2195,5845
|
|
20250401,111400,5995110723,2205,2205,2210,2205,12909
|
|
20250401,111300,5966608578,2205,2200,2210,2200,1864
|
|
20250401,111200,5962497028,2210,2205,2210,2200,2622
|
|
20250401,111100,5956718858,2205,2200,2205,2200,584
|
|
20250401,111000,5955431898,2200,2200,2205,2190,24871
|
|
20250401,110900,5900773888,2200,2215,2215,2200,14449
|
|
20250401,110800,5868928493,2220,2215,2220,2205,13013
|
|
20250401,110700,5840171438,2215,2220,2225,2210,6981
|
|
20250401,110600,5824718018,2220,2225,2225,2220,3333
|
|
20250401,110500,5817303228,2225,2220,2225,2220,6318
|
|
20250401,110400,5803248228,2220,2225,2225,2220,3576
|
|
20250401,110300,5795298683,2230,2220,2235,2220,7200
|
|
20250401,110200,5779259403,2220,2230,2230,2210,3913
|
|
20250401,110100,5770583168,2225,2225,2230,2225,1720
|
|
20250401,110000,5766756118,2225,2230,2235,2225,10086
|
|
20250401,105900,5744271723,2230,2230,2240,2230,9504
|
|
20250401,105800,5723046378,2230,2230,2230,2230,4263
|
|
20250401,105700,5713539888,2235,2235,2235,2220,6608
|
|
20250401,105600,5698813298,2235,2210,2240,2210,9890
|
|
20250401,105500,5676803983,2200,2200,2210,2200,14794
|
|
20250401,105400,5644236983,2200,2230,2230,2200,67832
|
|
20250401,105300,5494274188,2230,2245,2250,2225,25383
|
|
20250401,105200,5437442018,2245,2230,2245,2230,4332
|
|
20250401,105100,5427760803,2230,2230,2230,2230,1454
|
|
20250401,105000,5424518383,2230,2225,2235,2225,13579
|
|
20250401,104900,5394274798,2230,2230,2230,2230,4192
|
|
20250401,104800,5384926638,2230,2230,2240,2225,6233
|
|
20250401,104700,5371021628,2230,2230,2230,2225,12739
|
|
20250401,104600,5342624598,2230,2230,2240,2230,3822
|
|
20250401,104500,5334101528,2230,2245,2245,2230,12974
|
|
20250401,104400,5305152533,2240,2235,2240,2230,7227
|
|
20250401,104300,5289032798,2235,2235,2245,2230,18005
|
|
20250401,104200,5248824743,2235,2260,2260,2230,29748
|
|
20250401,104100,5181981518,2265,2270,2270,2265,124
|
|
20250401,104000,5181700588,2265,2270,2275,2265,6531
|
|
20250401,103900,5166892163,2270,2270,2275,2270,10188
|
|
20250401,103800,5143765383,2270,2260,2275,2260,14361
|
|
20250401,103700,5111166043,2265,2255,2265,2255,4349
|
|
20250401,103600,5101339308,2255,2250,2255,2245,1938
|
|
20250401,103500,5096973793,2250,2250,2250,2250,2567
|
|
20250401,103400,5091198043,2250,2260,2260,2250,3400
|
|
20250401,103300,5083535198,2260,2255,2260,2255,3523
|
|
20250401,103200,5075586738,2250,2245,2250,2245,1410
|
|
20250401,103100,5072414278,2245,2250,2250,2245,48
|
|
20250401,103000,5072306368,2250,2250,2250,2245,143
|
|
20250401,102900,5071985258,2250,2250,2250,2250,3411
|
|
20250401,102800,5064310508,2250,2255,2255,2250,423
|
|
20250401,102700,5063358608,2250,2250,2250,2250,1213
|
|
20250401,102600,5060629358,2250,2250,2255,2250,197
|
|
20250401,102500,5060185163,2255,2260,2260,2250,1925
|
|
20250401,102400,5055844118,2255,2255,2260,2250,7955
|
|
20250401,102300,5037905723,2255,2245,2255,2240,7795
|
|
20250401,102200,5020365838,2245,2240,2245,2235,193
|
|
20250401,102100,5019932808,2240,2240,2240,2240,1304
|
|
20250401,102000,5017011848,2235,2235,2240,2230,803
|
|
20250401,101900,5015217448,2235,2230,2240,2230,4445
|
|
20250401,101800,5005284243,2230,2230,2235,2230,3027
|
|
20250401,101700,4998533628,2230,2230,2235,2230,7140
|
|
20250401,101600,4982611353,2235,2235,2235,2235,3240
|
|
20250401,101500,4975369953,2235,2242,2245,2235,5990
|
|
20250401,101400,4961970177,2240,2245,2245,2240,2713
|
|
20250401,101300,4955879642,2250,2245,2250,2245,64
|
|
20250401,101200,4955735957,2240,2255,2255,2240,7897
|
|
20250401,101100,4938025407,2255,2250,2260,2240,12206
|
|
20250401,101000,4910547947,2245,2240,2245,2235,4092
|
|
20250401,100900,4901374897,2240,2245,2245,2235,3536
|
|
20250401,100800,4893444807,2245,2240,2245,2230,6281
|
|
20250401,100700,4879367692,2240,2230,2240,2225,24058
|
|
20250401,100600,4825737157,2230,2250,2250,2230,27417
|
|
20250401,100500,4764378242,2250,2245,2250,2245,1103
|
|
20250401,100400,4761899497,2245,2250,2255,2245,6413
|
|
20250401,100300,4747480452,2250,2250,2255,2250,1477
|
|
20250401,100200,4744157137,2250,2250,2250,2250,1835
|
|
20250401,100100,4740028387,2250,2250,2255,2250,2885
|
|
20250401,100000,4733536314,2252,2250,2255,2250,2162
|
|
20250401,095900,4728661555,2250,2250,2255,2250,5818
|
|
20250401,095800,4715565930,2255,2245,2255,2245,3592
|
|
20250401,095700,4707466910,2255,2255,2260,2240,13251
|
|
20250401,095600,4677728372,2255,2260,2260,2240,8220
|
|
20250401,095500,4659250387,2260,2260,2270,2240,29063
|
|
20250401,095400,4593876057,2260,2265,2280,2260,43799
|
|
20250401,095300,4494586397,2260,2260,2270,2260,15955
|
|
20250401,095200,4458422222,2265,2255,2265,2255,11472
|
|
20250401,095100,4432476937,2265,2265,2270,2255,20405
|
|
20250401,095000,4386304072,2260,2255,2280,2250,42290
|
|
20250401,094900,4290459517,2250,2245,2255,2245,5742
|
|
20250401,094800,4277532812,2250,2255,2255,2245,6078
|
|
20250401,094700,4263860752,2250,2255,2255,2245,6601
|
|
20250401,094600,4248989787,2245,2245,2255,2240,13661
|
|
20250401,094500,4218339857,2250,2255,2260,2245,15915
|
|
20250401,094400,4182557567,2245,2245,2255,2245,15826
|
|
20250401,094300,4147009107,2245,2260,2260,2245,19337
|
|
20250401,094200,4103489707,2260,2255,2260,2250,4288
|
|
20250401,094100,4093820917,2255,2250,2255,2245,12242
|
|
20250401,094000,4066268918,2250,2255,2255,2250,5231
|
|
20250401,093900,4054491968,2255,2250,2255,2250,4851
|
|
20250401,093800,4043570073,2250,2255,2260,2250,9421
|
|
20250401,093700,4022311943,2260,2245,2265,2245,24587
|
|
20250401,093600,3966862983,2245,2245,2250,2240,15733
|
|
20250401,093500,3931578428,2245,2245,2245,2240,9909
|
|
20250401,093400,3909349483,2245,2245,2255,2240,10036
|
|
20250401,093300,3886796408,2245,2255,2260,2245,36387
|
|
20250401,093200,3804946718,2255,2260,2260,2250,48114
|
|
20250401,093100,3696441113,2260,2275,2275,2260,11187
|
|
20250401,093000,3671087903,2275,2285,2290,2275,23871
|
|
20250401,092900,3616662983,2285,2285,2290,2280,8879
|
|
20250401,092800,3596349573,2290,2275,2290,2275,22329
|
|
20250401,092700,3545365723,2275,2270,2275,2265,12408
|
|
20250401,092600,3517198178,2280,2285,2285,2270,9831
|
|
20250401,092500,3494810728,2285,2275,2285,2260,12676
|
|
20250401,092400,3466058048,2275,2285,2285,2265,22005
|
|
20250401,092300,3416030434,2290,2275,2290,2270,13357
|
|
20250401,092200,3385534704,2275,2275,2280,2265,29999
|
|
20250401,092100,3317450629,2275,2285,2290,2275,17907
|
|
20250401,092000,3276590029,2285,2295,2300,2285,8331
|
|
20250401,091900,3257509644,2300,2285,2305,2285,21091
|
|
20250401,091800,3209082359,2280,2285,2290,2275,22420
|
|
20250401,091700,3157891679,2285,2295,2295,2280,52246
|
|
20250401,091600,3038539346,2297,2300,2300,2290,10798
|
|
20250401,091500,3013753274,2290,2300,2305,2290,13800
|
|
20250401,091400,2982085454,2305,2310,2310,2295,25067
|
|
20250401,091300,2924369434,2310,2310,2315,2300,29189
|
|
20250401,091200,2856961662,2305,2315,2320,2285,129376
|
|
20250401,091100,2559393257,2315,2315,2330,2310,32199
|
|
20250401,091000,2484768547,2315,2330,2340,2315,48559
|
|
20250401,090900,2371867750,2330,2330,2340,2325,18656
|
|
20250401,090800,2328419024,2335,2325,2335,2320,12398
|
|
20250401,090700,2299580874,2320,2345,2355,2320,52992
|
|
20250401,090600,2175787351,2345,2310,2365,2305,153135
|
|
20250401,090500,1817755332,2310,2345,2350,2310,123070
|
|
20250401,090400,1531515007,2340,2350,2370,2330,106281
|
|
20250401,090300,1282421947,2355,2380,2385,2340,203121
|
|
20250401,090200,803623135,2370,2390,2390,2340,337497
|
|
20250401,090100,0,2200,2200,2200,2200,0
|
|
20250401,090000,0,2200,2200,2200,2200,0
|