604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250401,190100,549834466,1408,1408,1408,1408,11833
|
|
20250401,190000,549834466,1408,1408,1408,1408,0
|
|
20250401,185900,549834466,1408,1408,1408,1408,0
|
|
20250401,185800,549834466,1408,1408,1408,1408,0
|
|
20250401,185700,549834466,1408,1408,1408,1408,0
|
|
20250401,185600,549834466,1408,1408,1408,1408,0
|
|
20250401,185500,549834466,1408,1408,1408,1408,0
|
|
20250401,185400,549834466,1408,1408,1408,1408,0
|
|
20250401,185300,549834466,1408,1408,1408,1408,0
|
|
20250401,185200,549834466,1408,1408,1408,1408,0
|
|
20250401,185100,549834466,1408,1408,1408,1408,0
|
|
20250401,185000,549834466,1408,1408,1408,1408,0
|
|
20250401,184900,549834466,1408,1408,1408,1408,0
|
|
20250401,184800,549834466,1408,1408,1408,1408,0
|
|
20250401,184700,549834466,1408,1408,1408,1408,0
|
|
20250401,184600,549834466,1408,1408,1408,1408,0
|
|
20250401,184500,549834466,1408,1408,1408,1408,0
|
|
20250401,184400,549834466,1408,1408,1408,1408,0
|
|
20250401,184300,549834466,1408,1408,1408,1408,0
|
|
20250401,184200,549834466,1408,1408,1408,1408,0
|
|
20250401,184100,549834466,1408,1408,1408,1408,0
|
|
20250401,184000,549834466,1408,1408,1408,1408,0
|
|
20250401,183900,549834466,1408,1408,1408,1408,0
|
|
20250401,183800,549834466,1408,1408,1408,1408,0
|
|
20250401,183700,549834466,1408,1408,1408,1408,0
|
|
20250401,183600,549834466,1408,1408,1408,1408,0
|
|
20250401,183500,549834466,1408,1408,1408,1408,0
|
|
20250401,183400,549834466,1408,1408,1408,1408,0
|
|
20250401,183300,549834466,1408,1408,1408,1408,0
|
|
20250401,183200,549834466,1408,1408,1408,1408,0
|
|
20250401,183100,549834466,1408,1408,1408,1408,11833
|
|
20250401,183000,549834466,1408,1408,1408,1408,0
|
|
20250401,182900,549834466,1408,1408,1408,1408,0
|
|
20250401,182800,549834466,1408,1408,1408,1408,0
|
|
20250401,182700,549834466,1408,1408,1408,1408,0
|
|
20250401,182600,549834466,1408,1408,1408,1408,0
|
|
20250401,182500,549834466,1408,1408,1408,1408,0
|
|
20250401,182400,549834466,1408,1408,1408,1408,0
|
|
20250401,182300,549834466,1408,1408,1408,1408,0
|
|
20250401,182200,549834466,1408,1408,1408,1408,0
|
|
20250401,182100,549834466,1408,1408,1408,1408,0
|
|
20250401,182000,549834466,1408,1408,1408,1408,0
|
|
20250401,181900,549834466,1408,1408,1408,1408,0
|
|
20250401,181800,549834466,1408,1408,1408,1408,0
|
|
20250401,181700,549834466,1408,1408,1408,1408,0
|
|
20250401,181600,549834466,1408,1408,1408,1408,0
|
|
20250401,181500,549834466,1408,1408,1408,1408,0
|
|
20250401,181400,549834466,1408,1408,1408,1408,0
|
|
20250401,181300,549834466,1408,1408,1408,1408,0
|
|
20250401,181200,549834466,1408,1408,1408,1408,0
|
|
20250401,181100,549834466,1408,1408,1408,1408,0
|
|
20250401,181000,549834466,1408,1408,1408,1408,0
|
|
20250401,180900,549834466,1408,1408,1408,1408,0
|
|
20250401,180800,549834466,1408,1408,1408,1408,0
|
|
20250401,180700,549834466,1408,1408,1408,1408,0
|
|
20250401,180600,549834466,1408,1408,1408,1408,0
|
|
20250401,180500,549834466,1408,1408,1408,1408,0
|
|
20250401,180400,549834466,1408,1408,1408,1408,0
|
|
20250401,180300,549834466,1408,1408,1408,1408,0
|
|
20250401,180200,549834466,1408,1408,1408,1408,0
|
|
20250401,180100,549834466,1408,1408,1408,1408,11833
|
|
20250401,180000,549834466,1408,1408,1408,1408,0
|
|
20250401,175900,549834466,1408,1408,1408,1408,0
|
|
20250401,175800,549834466,1408,1408,1408,1408,0
|
|
20250401,175700,549834466,1408,1408,1408,1408,0
|
|
20250401,175600,549834466,1408,1408,1408,1408,0
|
|
20250401,175500,549834466,1408,1408,1408,1408,0
|
|
20250401,175400,549834466,1408,1408,1408,1408,0
|
|
20250401,175300,549834466,1408,1408,1408,1408,0
|
|
20250401,175200,549834466,1408,1408,1408,1408,0
|
|
20250401,175100,549834466,1408,1408,1408,1408,0
|
|
20250401,175000,549834466,1408,1408,1408,1408,0
|
|
20250401,174900,549834466,1408,1408,1408,1408,0
|
|
20250401,174800,549834466,1408,1408,1408,1408,0
|
|
20250401,174700,549834466,1408,1408,1408,1408,0
|
|
20250401,174600,549834466,1408,1408,1408,1408,0
|
|
20250401,174500,549834466,1408,1408,1408,1408,0
|
|
20250401,174400,549834466,1408,1408,1408,1408,0
|
|
20250401,174300,549834466,1408,1408,1408,1408,0
|
|
20250401,174200,549834466,1408,1408,1408,1408,0
|
|
20250401,174100,549834466,1408,1408,1408,1408,0
|
|
20250401,174000,549834466,1408,1408,1408,1408,0
|
|
20250401,173900,549834466,1408,1408,1408,1408,0
|
|
20250401,173800,549834466,1408,1408,1408,1408,0
|
|
20250401,173700,549834466,1408,1408,1408,1408,0
|
|
20250401,173600,549834466,1408,1408,1408,1408,0
|
|
20250401,173500,549834466,1408,1408,1408,1408,0
|
|
20250401,173400,549834466,1408,1408,1408,1408,0
|
|
20250401,173300,549834466,1408,1408,1408,1408,0
|
|
20250401,173200,549834466,1408,1408,1408,1408,0
|
|
20250401,173100,549834466,1408,1408,1408,1408,11833
|
|
20250401,173000,549834466,1408,1408,1408,1408,0
|
|
20250401,172900,549834466,1408,1408,1408,1408,0
|
|
20250401,172800,549834466,1408,1408,1408,1408,0
|
|
20250401,172700,549834466,1408,1408,1408,1408,0
|
|
20250401,172600,549834466,1408,1408,1408,1408,0
|
|
20250401,172500,549834466,1408,1408,1408,1408,0
|
|
20250401,172400,549834466,1408,1408,1408,1408,0
|
|
20250401,172300,549834466,1408,1408,1408,1408,0
|
|
20250401,172200,549834466,1408,1408,1408,1408,0
|
|
20250401,172100,549834466,1408,1408,1408,1408,0
|
|
20250401,172000,549834466,1408,1408,1408,1408,0
|
|
20250401,171900,549834466,1408,1408,1408,1408,0
|
|
20250401,171800,549834466,1408,1408,1408,1408,0
|
|
20250401,171700,549834466,1408,1408,1408,1408,0
|
|
20250401,171600,549834466,1408,1408,1408,1408,0
|
|
20250401,171500,549834466,1408,1408,1408,1408,0
|
|
20250401,171400,549834466,1408,1408,1408,1408,0
|
|
20250401,171300,549834466,1408,1408,1408,1408,0
|
|
20250401,171200,549834466,1408,1408,1408,1408,0
|
|
20250401,171100,549834466,1408,1408,1408,1408,0
|
|
20250401,171000,549834466,1408,1408,1408,1408,0
|
|
20250401,170900,549834466,1408,1408,1408,1408,0
|
|
20250401,170800,549834466,1408,1408,1408,1408,0
|
|
20250401,170700,549834466,1408,1408,1408,1408,0
|
|
20250401,170600,549834466,1408,1408,1408,1408,0
|
|
20250401,170500,549834466,1408,1408,1408,1408,0
|
|
20250401,170400,549834466,1408,1408,1408,1408,0
|
|
20250401,170300,549834466,1408,1408,1408,1408,0
|
|
20250401,170200,549834466,1408,1408,1408,1408,0
|
|
20250401,170100,549834466,1408,1408,1408,1408,11833
|
|
20250401,170000,549834466,1408,1408,1408,1408,0
|
|
20250401,165900,549834466,1408,1408,1408,1408,0
|
|
20250401,165800,549834466,1408,1408,1408,1408,0
|
|
20250401,165700,549834466,1408,1408,1408,1408,0
|
|
20250401,165600,549834466,1408,1408,1408,1408,0
|
|
20250401,165500,549834466,1408,1408,1408,1408,0
|
|
20250401,165400,549834466,1408,1408,1408,1408,0
|
|
20250401,165300,549834466,1408,1408,1408,1408,0
|
|
20250401,165200,549834466,1408,1408,1408,1408,0
|
|
20250401,165100,549834466,1408,1408,1408,1408,0
|
|
20250401,165000,549834466,1408,1408,1408,1408,0
|
|
20250401,164900,549834466,1408,1408,1408,1408,0
|
|
20250401,164800,549834466,1408,1408,1408,1408,0
|
|
20250401,164700,549834466,1408,1408,1408,1408,0
|
|
20250401,164600,549834466,1408,1408,1408,1408,0
|
|
20250401,164500,549834466,1408,1408,1408,1408,0
|
|
20250401,164400,549834466,1408,1408,1408,1408,0
|
|
20250401,164300,549834466,1408,1408,1408,1408,0
|
|
20250401,164200,549834466,1408,1408,1408,1408,0
|
|
20250401,164100,549834466,1408,1408,1408,1408,0
|
|
20250401,164000,549834466,1408,1408,1408,1408,0
|
|
20250401,163900,549834466,1408,1408,1408,1408,0
|
|
20250401,163800,549834466,1408,1408,1408,1408,0
|
|
20250401,163700,549834466,1408,1408,1408,1408,0
|
|
20250401,163600,549834466,1408,1408,1408,1408,0
|
|
20250401,163500,549834466,1408,1408,1408,1408,0
|
|
20250401,163400,549834466,1408,1408,1408,1408,0
|
|
20250401,163300,549834466,1408,1408,1408,1408,0
|
|
20250401,163200,549834466,1408,1408,1408,1408,0
|
|
20250401,163100,549834466,1408,1408,1408,1408,11833
|
|
20250401,163000,549834466,1408,1408,1408,1408,0
|
|
20250401,162900,549834466,1408,1408,1408,1408,0
|
|
20250401,162800,549834466,1408,1408,1408,1408,0
|
|
20250401,162700,549834466,1408,1408,1408,1408,0
|
|
20250401,162600,549834466,1408,1408,1408,1408,0
|
|
20250401,162500,549834466,1408,1408,1408,1408,0
|
|
20250401,162400,549834466,1408,1408,1408,1408,0
|
|
20250401,162300,549834466,1408,1408,1408,1408,0
|
|
20250401,162200,549834466,1408,1408,1408,1408,0
|
|
20250401,162100,549834466,1408,1408,1408,1408,0
|
|
20250401,162000,549834466,1408,1408,1408,1408,0
|
|
20250401,161900,549834466,1408,1408,1408,1408,0
|
|
20250401,161800,549834466,1408,1408,1408,1408,0
|
|
20250401,161700,549834466,1408,1408,1408,1408,0
|
|
20250401,161600,549834466,1408,1408,1408,1408,0
|
|
20250401,161500,549834466,1408,1408,1408,1408,0
|
|
20250401,161400,549834466,1408,1408,1408,1408,0
|
|
20250401,161300,549834466,1408,1408,1408,1408,0
|
|
20250401,161200,549834466,1408,1408,1408,1408,0
|
|
20250401,161100,549834466,1408,1408,1408,1408,0
|
|
20250401,161000,549834466,1408,1408,1408,1408,0
|
|
20250401,160900,549834466,1408,1408,1408,1408,0
|
|
20250401,160800,549834466,1408,1408,1408,1408,0
|
|
20250401,160700,549834466,1408,1408,1408,1408,0
|
|
20250401,160600,549834466,1408,1408,1408,1408,0
|
|
20250401,160500,549834466,1408,1408,1408,1408,0
|
|
20250401,160400,549834466,1408,1408,1408,1408,0
|
|
20250401,160300,549834466,1408,1408,1408,1408,0
|
|
20250401,160200,549834466,1408,1408,1408,1408,0
|
|
20250401,160100,549834466,1408,1408,1408,1408,11833
|
|
20250401,160000,549834466,1408,1408,1408,1408,0
|
|
20250401,155900,549834466,1408,1408,1408,1408,0
|
|
20250401,155800,549834466,1408,1408,1408,1408,0
|
|
20250401,155700,549834466,1408,1408,1408,1408,0
|
|
20250401,155600,549834466,1408,1408,1408,1408,0
|
|
20250401,155500,549834466,1408,1408,1408,1408,0
|
|
20250401,155400,549834466,1408,1408,1408,1408,0
|
|
20250401,155300,549834466,1408,1408,1408,1408,0
|
|
20250401,155200,549834466,1408,1408,1408,1408,0
|
|
20250401,155100,549834466,1408,1408,1408,1408,0
|
|
20250401,155000,549834466,1408,1408,1408,1408,0
|
|
20250401,154900,549834466,1408,1408,1408,1408,0
|
|
20250401,154800,549834466,1408,1408,1408,1408,0
|
|
20250401,154700,549834466,1408,1408,1408,1408,0
|
|
20250401,154600,549834466,1408,1408,1408,1408,0
|
|
20250401,154500,549834466,1408,1408,1408,1408,0
|
|
20250401,154400,549834466,1408,1408,1408,1408,0
|
|
20250401,154300,549834466,1408,1408,1408,1408,0
|
|
20250401,154200,549834466,1408,1408,1408,1408,0
|
|
20250401,154100,549834466,1408,1408,1408,1408,0
|
|
20250401,154000,549834466,1408,1408,1408,1408,0
|
|
20250401,153900,549834466,1408,1408,1408,1408,0
|
|
20250401,153800,549834466,1408,1408,1408,1408,0
|
|
20250401,153700,549834466,1408,1408,1408,1408,0
|
|
20250401,153600,549834466,1408,1408,1408,1408,0
|
|
20250401,153500,549834466,1408,1408,1408,1408,0
|
|
20250401,153400,549834466,1408,1408,1408,1408,0
|
|
20250401,153300,549834466,1408,1408,1408,1408,0
|
|
20250401,153200,549834466,1408,1408,1408,1408,0
|
|
20250401,153100,549834466,1408,1408,1408,1408,11833
|
|
20250401,153000,549834466,1408,1408,1408,1408,11833
|
|
20250401,152900,533173602,1411,1411,1411,1411,0
|
|
20250401,152800,533173602,1411,1411,1411,1411,0
|
|
20250401,152700,533173602,1411,1411,1411,1411,0
|
|
20250401,152600,533173602,1411,1411,1411,1411,0
|
|
20250401,152500,533173602,1411,1411,1411,1411,0
|
|
20250401,152400,533173602,1411,1411,1411,1411,0
|
|
20250401,152300,533173602,1411,1411,1411,1411,0
|
|
20250401,152200,533173602,1411,1411,1411,1411,0
|
|
20250401,152100,533173602,1411,1411,1411,1411,0
|
|
20250401,152000,533173602,1411,1411,1411,1411,0
|
|
20250401,151900,533173602,1411,1412,1413,1411,1446
|
|
20250401,151800,531133011,1412,1412,1412,1411,2602
|
|
20250401,151700,527460025,1411,1412,1413,1411,848
|
|
20250401,151600,526262693,1412,1412,1413,1411,3176
|
|
20250401,151500,521776522,1412,1414,1414,1412,3717
|
|
20250401,151400,516525278,1415,1414,1415,1413,16296
|
|
20250401,151300,493498817,1414,1415,1415,1414,2318
|
|
20250401,151200,490220865,1415,1415,1416,1413,10588
|
|
20250401,151100,475256329,1417,1417,1417,1416,4
|
|
20250401,151000,475250662,1416,1414,1417,1414,559
|
|
20250401,150900,474459579,1415,1415,1415,1414,82
|
|
20250401,150800,474343550,1414,1414,1415,1414,7
|
|
20250401,150700,474333647,1415,1415,1415,1414,549
|
|
20250401,150600,473556813,1414,1414,1415,1414,6
|
|
20250401,150500,473548325,1414,1414,1414,1414,442
|
|
20250401,150400,472923337,1415,1413,1415,1413,1122
|
|
20250401,150300,471336812,1414,1414,1414,1413,630
|
|
20250401,150200,470445993,1414,1415,1415,1414,3241
|
|
20250401,150100,465863189,1415,1415,1415,1415,20
|
|
20250401,150000,465834889,1415,1415,1415,1415,2801
|
|
20250401,145900,461871474,1415,1415,1415,1415,1022
|
|
20250401,145800,460425344,1415,1415,1415,1415,1149
|
|
20250401,145700,458799509,1415,1416,1416,1415,6925
|
|
20250401,145600,449000232,1416,1416,1416,1416,0
|
|
20250401,145500,449000232,1416,1416,1416,1416,438
|
|
20250401,145400,448380024,1415,1415,1415,1415,500
|
|
20250401,145300,447672524,1416,1415,1416,1415,1738
|
|
20250401,145200,445213253,1417,1415,1417,1415,385
|
|
20250401,145100,444668476,1416,1416,1416,1416,1
|
|
20250401,145000,444667060,1417,1416,1417,1416,601
|
|
20250401,144900,443816043,1416,1417,1417,1416,1010
|
|
20250401,144800,442385873,1417,1417,1417,1416,1062
|
|
20250401,144700,440881347,1417,1416,1417,1416,319
|
|
20250401,144600,440429526,1418,1418,1418,1418,1
|
|
20250401,144500,440428108,1418,1418,1418,1418,98
|
|
20250401,144400,440289144,1415,1415,1415,1415,0
|
|
20250401,144300,440289144,1415,1416,1416,1415,859
|
|
20250401,144200,439073591,1418,1416,1418,1415,1644
|
|
20250401,144100,436746051,1416,1417,1417,1416,3670
|
|
20250401,144000,431545743,1417,1418,1420,1417,5862
|
|
20250401,143900,423238899,1422,1422,1422,1422,0
|
|
20250401,143800,423238899,1422,1418,1422,1417,1331
|
|
20250401,143700,421352767,1417,1417,1417,1417,805
|
|
20250401,143600,420212082,1417,1418,1423,1417,1473
|
|
20250401,143500,418124228,1423,1423,1423,1423,0
|
|
20250401,143400,418124228,1423,1423,1423,1423,0
|
|
20250401,143300,418124228,1423,1418,1423,1417,7551
|
|
20250401,143200,407422431,1419,1420,1423,1419,151
|
|
20250401,143100,407208042,1420,1420,1420,1420,450
|
|
20250401,143000,406569042,1423,1423,1423,1423,0
|
|
20250401,142900,406569042,1423,1423,1423,1423,0
|
|
20250401,142800,406569042,1423,1423,1423,1423,5
|
|
20250401,142700,406561927,1422,1421,1422,1417,9000
|
|
20250401,142600,393796410,1422,1422,1422,1422,1
|
|
20250401,142500,393794988,1422,1422,1422,1422,2
|
|
20250401,142400,393792144,1422,1422,1422,1422,11
|
|
20250401,142300,393776502,1422,1422,1422,1422,1236
|
|
20250401,142200,392018910,1422,1422,1422,1422,0
|
|
20250401,142100,392018910,1422,1418,1422,1417,665
|
|
20250401,142000,391076579,1417,1422,1422,1417,10005
|
|
20250401,141900,376896919,1418,1420,1420,1418,937
|
|
20250401,141800,375567385,1421,1421,1421,1421,0
|
|
20250401,141700,375567385,1421,1422,1422,1421,331
|
|
20250401,141600,375096704,1422,1422,1422,1422,1
|
|
20250401,141500,375095282,1420,1422,1422,1420,314
|
|
20250401,141400,374649397,1422,1422,1422,1422,115
|
|
20250401,141300,374485867,1422,1422,1422,1422,1
|
|
20250401,141200,374484445,1419,1419,1419,1419,1556
|
|
20250401,141100,372276481,1422,1422,1422,1422,0
|
|
20250401,141000,372276481,1422,1422,1422,1422,1
|
|
20250401,140900,372275059,1416,1416,1416,1416,0
|
|
20250401,140800,372275059,1416,1417,1417,1416,3636
|
|
20250401,140700,367126482,1416,1421,1421,1416,6236
|
|
20250401,140600,358287276,1421,1421,1421,1421,0
|
|
20250401,140500,358287276,1421,1421,1421,1421,1
|
|
20250401,140400,358285855,1421,1421,1421,1420,399
|
|
20250401,140300,357719273,1421,1421,1421,1421,0
|
|
20250401,140200,357719273,1421,1422,1422,1421,1004
|
|
20250401,140100,356292587,1422,1422,1422,1422,88
|
|
20250401,140000,356167451,1420,1422,1422,1420,2000
|
|
20250401,135900,353325126,1422,1422,1422,1422,0
|
|
20250401,135800,353325126,1422,1423,1423,1422,99
|
|
20250401,135700,353184335,1423,1423,1423,1423,10
|
|
20250401,135600,353170105,1424,1424,1424,1424,0
|
|
20250401,135500,353170105,1424,1424,1424,1424,0
|
|
20250401,135400,353170105,1424,1424,1424,1424,2
|
|
20250401,135300,353167257,1423,1423,1423,1423,500
|
|
20250401,135200,352455757,1423,1423,1423,1423,509
|
|
20250401,135100,351731450,1424,1424,1424,1424,310
|
|
20250401,135000,351290010,1425,1425,1425,1425,0
|
|
20250401,134900,351290010,1425,1425,1425,1425,0
|
|
20250401,134800,351290010,1425,1425,1425,1425,0
|
|
20250401,134700,351290010,1425,1422,1425,1422,105
|
|
20250401,134600,351140685,1420,1420,1420,1420,0
|
|
20250401,134500,351140685,1420,1422,1422,1420,937
|
|
20250401,134400,349809143,1425,1425,1425,1425,0
|
|
20250401,134300,349809143,1425,1425,1425,1425,0
|
|
20250401,134200,349809143,1425,1425,1425,1425,0
|
|
20250401,134100,349809143,1425,1425,1425,1425,0
|
|
20250401,134000,349809143,1425,1425,1425,1425,41
|
|
20250401,133900,349750718,1425,1425,1425,1425,16
|
|
20250401,133800,349727918,1425,1425,1425,1425,30
|
|
20250401,133700,349685168,1425,1425,1425,1425,14
|
|
20250401,133600,349665218,1425,1425,1425,1425,5
|
|
20250401,133500,349658093,1422,1427,1427,1422,151
|
|
20250401,133400,349442621,1427,1427,1427,1427,1
|
|
20250401,133300,349441194,1427,1427,1427,1427,1
|
|
20250401,133200,349439767,1427,1427,1427,1427,20
|
|
20250401,133100,349411227,1421,1421,1421,1421,0
|
|
20250401,133000,349411227,1421,1421,1421,1421,0
|
|
20250401,132900,349411227,1421,1422,1422,1421,129
|
|
20250401,132800,349227917,1421,1424,1424,1421,2746
|
|
20250401,132700,345324285,1422,1422,1422,1422,0
|
|
20250401,132600,345324285,1422,1427,1429,1422,800
|
|
20250401,132500,344184169,1429,1429,1429,1429,0
|
|
20250401,132400,344184169,1429,1429,1429,1429,3
|
|
20250401,132300,344179882,1429,1429,1429,1429,0
|
|
20250401,132200,344179882,1429,1428,1429,1428,1007
|
|
20250401,132100,342741879,1426,1426,1426,1426,993
|
|
20250401,132000,341325861,1425,1422,1425,1422,2297
|
|
20250401,131900,338052786,1422,1422,1422,1422,0
|
|
20250401,131800,338052786,1422,1422,1422,1422,0
|
|
20250401,131700,338052786,1422,1422,1422,1422,0
|
|
20250401,131600,338052786,1422,1423,1425,1422,1588
|
|
20250401,131500,335794559,1425,1425,1425,1425,2109
|
|
20250401,131400,332789234,1425,1425,1425,1425,0
|
|
20250401,131300,332789234,1425,1425,1425,1425,1
|
|
20250401,131200,332787809,1422,1422,1422,1422,0
|
|
20250401,131100,332787809,1422,1423,1423,1422,937
|
|
20250401,131000,331455370,1423,1423,1423,1423,0
|
|
20250401,130900,331455370,1423,1423,1423,1423,156
|
|
20250401,130800,331233382,1423,1423,1423,1423,204
|
|
20250401,130700,330943090,1425,1422,1425,1422,196
|
|
20250401,130600,330664341,1422,1422,1422,1422,2029
|
|
20250401,130500,327779103,1425,1423,1425,1422,27
|
|
20250401,130400,327740696,1422,1422,1422,1422,825
|
|
20250401,130300,326567546,1424,1422,1424,1422,126
|
|
20250401,130200,326388174,1424,1424,1424,1424,35
|
|
20250401,130100,326338334,1422,1425,1425,1422,57
|
|
20250401,130000,326257265,1425,1425,1425,1425,1
|
|
20250401,125900,326255840,1422,1422,1422,1422,0
|
|
20250401,125800,326255840,1422,1422,1422,1422,0
|
|
20250401,125700,326255840,1422,1422,1422,1422,0
|
|
20250401,125600,326255840,1422,1424,1424,1422,1038
|
|
20250401,125500,324779074,1424,1425,1425,1424,110
|
|
20250401,125400,324622424,1424,1426,1426,1424,4899
|
|
20250401,125300,317640268,1427,1427,1427,1427,996
|
|
20250401,125200,316218976,1428,1428,1428,1428,0
|
|
20250401,125100,316218976,1428,1427,1428,1427,585
|
|
20250401,125000,315383600,1429,1429,1429,1429,0
|
|
20250401,124900,315383600,1429,1427,1429,1426,544
|
|
20250401,124800,314607841,1427,1427,1427,1427,1408
|
|
20250401,124700,312598625,1429,1429,1429,1429,2
|
|
20250401,124600,312595767,1429,1429,1429,1429,450
|
|
20250401,124500,311952717,1427,1427,1427,1427,0
|
|
20250401,124400,311952717,1427,1427,1427,1427,400
|
|
20250401,124300,311381917,1427,1427,1427,1427,433
|
|
20250401,124200,310764026,1427,1427,1427,1427,0
|
|
20250401,124100,310764026,1427,1429,1429,1427,620
|
|
20250401,124000,309879246,1429,1429,1429,1429,0
|
|
20250401,123900,309879246,1429,1429,1429,1429,0
|
|
20250401,123800,309879246,1429,1429,1429,1429,42
|
|
20250401,123700,309819228,1426,1427,1427,1426,938
|
|
20250401,123600,308480970,1427,1427,1427,1427,0
|
|
20250401,123500,308480970,1427,1427,1427,1427,0
|
|
20250401,123400,308480970,1427,1427,1427,1427,0
|
|
20250401,123300,308480970,1427,1427,1427,1427,0
|
|
20250401,123200,308480970,1427,1427,1427,1427,0
|
|
20250401,123100,308480970,1427,1427,1427,1427,0
|
|
20250401,123000,308480970,1427,1427,1427,1427,184
|
|
20250401,122900,308218402,1425,1425,1425,1425,305
|
|
20250401,122800,307783777,1427,1427,1427,1427,0
|
|
20250401,122700,307783777,1427,1427,1427,1427,0
|
|
20250401,122600,307783777,1427,1424,1427,1424,103
|
|
20250401,122500,307637011,1427,1427,1427,1427,90
|
|
20250401,122400,307508581,1423,1424,1424,1423,1139
|
|
20250401,122300,305887783,1425,1425,1425,1425,59
|
|
20250401,122200,305803708,1425,1425,1425,1425,1
|
|
20250401,122100,305802283,1431,1431,1431,1431,1
|
|
20250401,122000,305800852,1422,1430,1430,1422,940
|
|
20250401,121900,304461413,1431,1431,1431,1431,0
|
|
20250401,121800,304461413,1431,1431,1431,1431,100
|
|
20250401,121700,304318313,1432,1432,1432,1432,0
|
|
20250401,121600,304318313,1432,1432,1432,1432,0
|
|
20250401,121500,304318313,1432,1432,1432,1432,12
|
|
20250401,121400,304301129,1432,1432,1432,1432,106
|
|
20250401,121300,304149337,1432,1432,1432,1432,0
|
|
20250401,121200,304149337,1432,1432,1432,1432,0
|
|
20250401,121100,304149337,1432,1432,1432,1432,1
|
|
20250401,121000,304147905,1427,1427,1427,1427,390
|
|
20250401,120900,303591375,1433,1430,1433,1430,206
|
|
20250401,120800,303296780,1426,1426,1426,1426,1
|
|
20250401,120700,303295354,1426,1426,1426,1426,0
|
|
20250401,120600,303295354,1426,1426,1426,1426,0
|
|
20250401,120500,303295354,1426,1426,1426,1426,0
|
|
20250401,120400,303295354,1426,1426,1426,1426,0
|
|
20250401,120300,303295354,1426,1427,1427,1423,1531
|
|
20250401,120200,301113512,1430,1432,1432,1424,1222
|
|
20250401,120100,299368343,1433,1433,1433,1433,519
|
|
20250401,120000,298624616,1433,1433,1433,1433,0
|
|
20250401,115900,298624616,1433,1433,1433,1433,240
|
|
20250401,115800,298280696,1428,1428,1428,1428,0
|
|
20250401,115700,298280696,1428,1428,1428,1428,0
|
|
20250401,115600,298280696,1428,1428,1428,1428,0
|
|
20250401,115500,298280696,1428,1429,1429,1428,834
|
|
20250401,115400,297089014,1429,1429,1429,1429,1291
|
|
20250401,115300,295244175,1428,1428,1428,1428,10
|
|
20250401,115200,295229895,1429,1429,1429,1429,194
|
|
20250401,115100,294952669,1429,1426,1429,1426,501
|
|
20250401,115000,294237520,1428,1429,1429,1428,662
|
|
20250401,114900,293292114,1430,1433,1433,1430,2854
|
|
20250401,114800,289205389,1435,1436,1436,1435,33
|
|
20250401,114700,289158002,1435,1435,1435,1435,7
|
|
20250401,114600,289147957,1435,1434,1435,1433,941
|
|
20250401,114500,287799488,1436,1435,1436,1435,578
|
|
20250401,114400,286970044,1432,1433,1434,1432,10113
|
|
20250401,114300,272478286,1433,1432,1433,1432,721
|
|
20250401,114200,271445116,1432,1434,1434,1432,455
|
|
20250401,114100,270792876,1435,1428,1435,1428,499
|
|
20250401,114000,270080297,1436,1436,1436,1436,1
|
|
20250401,113900,270078861,1428,1428,1428,1428,40
|
|
20250401,113800,270021741,1428,1428,1428,1428,0
|
|
20250401,113700,270021741,1428,1433,1436,1426,911
|
|
20250401,113600,268720632,1433,1433,1433,1433,0
|
|
20250401,113500,268720632,1433,1433,1433,1433,0
|
|
20250401,113400,268720632,1433,1433,1433,1433,110
|
|
20250401,113300,268563002,1434,1434,1434,1434,210
|
|
20250401,113200,268261862,1435,1436,1436,1435,365
|
|
20250401,113100,267737822,1438,1438,1438,1438,9
|
|
20250401,113000,267724880,1438,1438,1438,1438,293
|
|
20250401,112900,267303546,1436,1439,1439,1436,943
|
|
20250401,112800,265948520,1438,1438,1438,1438,68
|
|
20250401,112700,265850736,1438,1436,1438,1436,672
|
|
20250401,112600,264884502,1436,1436,1436,1436,10
|
|
20250401,112500,264870142,1438,1438,1438,1438,0
|
|
20250401,112400,264870142,1438,1437,1438,1437,1812
|
|
20250401,112300,262265667,1437,1436,1437,1436,1648
|
|
20250401,112200,259898946,1437,1437,1437,1437,0
|
|
20250401,112100,259898946,1437,1435,1437,1435,7900
|
|
20250401,112000,248559677,1436,1436,1436,1436,55
|
|
20250401,111900,248480697,1437,1437,1437,1437,0
|
|
20250401,111800,248480697,1437,1437,1437,1437,22
|
|
20250401,111700,248449083,1438,1438,1438,1438,1
|
|
20250401,111600,248447645,1433,1438,1438,1433,570
|
|
20250401,111500,247630485,1437,1435,1437,1435,1866
|
|
20250401,111400,244951122,1435,1434,1435,1434,414
|
|
20250401,111300,244357046,1435,1432,1435,1432,1059
|
|
20250401,111200,242839153,1432,1432,1432,1432,1095
|
|
20250401,111100,241271113,1436,1436,1436,1436,0
|
|
20250401,111000,241271113,1436,1434,1436,1434,1737
|
|
20250401,110900,238777263,1432,1432,1432,1432,40
|
|
20250401,110800,238719983,1432,1434,1434,1432,4493
|
|
20250401,110700,232281863,1434,1434,1436,1434,451
|
|
20250401,110600,231635127,1434,1436,1437,1434,186
|
|
20250401,110500,231368254,1437,1436,1437,1436,948
|
|
20250401,110400,230006336,1436,1435,1436,1434,95
|
|
20250401,110300,229870010,1434,1434,1434,1434,5
|
|
20250401,110200,229862840,1434,1435,1436,1432,3405
|
|
20250401,110100,224978597,1435,1433,1435,1433,2933
|
|
20250401,110000,220771960,1433,1433,1433,1432,1907
|
|
20250401,105900,218039364,1434,1430,1434,1430,2124
|
|
20250401,105800,214997135,1430,1429,1430,1429,1005
|
|
20250401,105700,213560988,1429,1429,1430,1429,2109
|
|
20250401,105600,210545769,1429,1426,1429,1426,1367
|
|
20250401,105500,208594290,1414,1425,1426,1414,1899
|
|
20250401,105400,205895821,1425,1423,1425,1423,584
|
|
20250401,105300,205063863,1424,1423,1424,1423,1268
|
|
20250401,105200,203259399,1423,1423,1423,1423,50
|
|
20250401,105100,203188249,1423,1423,1423,1423,0
|
|
20250401,105000,203188249,1423,1423,1423,1423,0
|
|
20250401,104900,203188249,1423,1419,1423,1419,2812
|
|
20250401,104800,199198017,1421,1419,1421,1419,2755
|
|
20250401,104700,195287604,1419,1419,1419,1419,0
|
|
20250401,104600,195287604,1419,1413,1419,1413,4409
|
|
20250401,104500,189051878,1413,1413,1413,1413,0
|
|
20250401,104400,189051878,1413,1412,1413,1412,586
|
|
20250401,104300,188224063,1411,1403,1411,1401,1620
|
|
20250401,104200,185950926,1402,1404,1404,1402,1000
|
|
20250401,104100,184548740,1403,1403,1403,1403,0
|
|
20250401,104000,184548740,1403,1403,1403,1403,0
|
|
20250401,103900,184548740,1403,1403,1403,1403,2
|
|
20250401,103800,184545934,1402,1411,1411,1402,942
|
|
20250401,103700,183222512,1411,1411,1411,1411,0
|
|
20250401,103600,183222512,1411,1411,1411,1411,88
|
|
20250401,103500,183098344,1406,1406,1406,1406,0
|
|
20250401,103400,183098344,1406,1408,1408,1406,67
|
|
20250401,103300,183004139,1412,1412,1412,1412,0
|
|
20250401,103200,183004139,1412,1412,1412,1412,0
|
|
20250401,103100,183004139,1412,1412,1412,1412,0
|
|
20250401,103000,183004139,1412,1412,1412,1412,8
|
|
20250401,102900,182992843,1411,1411,1411,1411,0
|
|
20250401,102800,182992843,1411,1411,1411,1411,588
|
|
20250401,102700,182163175,1411,1411,1411,1411,1
|
|
20250401,102600,182161764,1406,1406,1406,1406,104
|
|
20250401,102500,182015540,1411,1408,1411,1408,599
|
|
20250401,102400,181172133,1411,1403,1411,1403,938
|
|
20250401,102300,179856103,1406,1406,1406,1406,0
|
|
20250401,102200,179856103,1406,1412,1412,1406,89
|
|
20250401,102100,179730960,1409,1409,1413,1401,1765
|
|
20250401,102000,177249434,1409,1409,1409,1409,104
|
|
20250401,101900,177102898,1413,1409,1413,1409,101
|
|
20250401,101800,176960585,1414,1414,1414,1414,10
|
|
20250401,101700,176946445,1413,1413,1413,1413,4607
|
|
20250401,101600,170436754,1414,1412,1414,1412,1112
|
|
20250401,101500,168865752,1412,1412,1412,1412,5
|
|
20250401,101400,168858692,1412,1412,1412,1412,70
|
|
20250401,101300,168759852,1412,1412,1412,1412,10
|
|
20250401,101200,168745732,1410,1410,1410,1410,397
|
|
20250401,101100,168185962,1410,1409,1410,1409,258
|
|
20250401,101000,167822361,1405,1404,1405,1404,2387
|
|
20250401,100900,164468826,1405,1404,1405,1404,275
|
|
20250401,100800,164082705,1404,1404,1404,1404,15
|
|
20250401,100700,164061645,1404,1404,1404,1404,0
|
|
20250401,100600,164061645,1404,1404,1404,1404,10
|
|
20250401,100500,164047605,1403,1400,1403,1398,1433
|
|
20250401,100400,162038300,1397,1400,1400,1397,2049
|
|
20250401,100300,159175272,1399,1399,1399,1399,84
|
|
20250401,100200,159057756,1397,1395,1398,1395,2374
|
|
20250401,100100,155741870,1395,1395,1395,1395,887
|
|
20250401,100000,154504505,1397,1396,1397,1396,689
|
|
20250401,095900,153542460,1393,1395,1395,1393,817
|
|
20250401,095800,152404061,1395,1396,1396,1395,88
|
|
20250401,095700,152281214,1396,1393,1396,1393,215
|
|
20250401,095600,151981419,1393,1393,1393,1393,386
|
|
20250401,095500,151443721,1393,1392,1393,1392,199
|
|
20250401,095400,151166683,1392,1396,1396,1391,1433
|
|
20250401,095300,149172039,1392,1392,1396,1391,2261
|
|
20250401,095200,146024814,1392,1393,1393,1391,1001
|
|
20250401,095100,144632304,1394,1394,1394,1394,262
|
|
20250401,095000,144267076,1394,1394,1394,1394,437
|
|
20250401,094900,143657898,1394,1395,1395,1394,1300
|
|
20250401,094800,141845393,1395,1395,1395,1395,3
|
|
20250401,094700,141841208,1395,1395,1395,1391,1701
|
|
20250401,094600,139470144,1393,1403,1403,1393,3554
|
|
20250401,094500,134508241,1397,1397,1397,1397,423
|
|
20250401,094400,133917310,1396,1396,1397,1396,525
|
|
20250401,094300,133184184,1394,1398,1398,1394,3571
|
|
20250401,094200,128201645,1401,1401,1401,1401,1
|
|
20250401,094100,128200244,1401,1404,1404,1401,173
|
|
20250401,094000,127957867,1404,1404,1404,1404,5
|
|
20250401,093900,127950847,1399,1399,1399,1397,3
|
|
20250401,093800,127946652,1396,1397,1397,1396,1255
|
|
20250401,093700,126194671,1395,1401,1401,1395,5919
|
|
20250401,093600,117929175,1405,1400,1405,1399,2512
|
|
20250401,093500,114412192,1400,1400,1400,1399,1420
|
|
20250401,093400,112424319,1400,1399,1400,1397,4636
|
|
20250401,093300,105938857,1399,1404,1404,1399,11547
|
|
20250401,093200,89761290,1405,1407,1407,1405,62
|
|
20250401,093100,89674138,1402,1404,1404,1402,2000
|
|
20250401,093000,86868915,1402,1408,1408,1402,1560
|
|
20250401,092900,84677733,1408,1409,1410,1408,2823
|
|
20250401,092800,80700198,1409,1408,1409,1408,1702
|
|
20250401,092700,78303780,1408,1410,1410,1408,1003
|
|
20250401,092600,76889552,1410,1413,1413,1410,3204
|
|
20250401,092500,72365571,1411,1415,1415,1411,1300
|
|
20250401,092400,70528223,1426,1416,1426,1414,951
|
|
20250401,092300,69182514,1416,1418,1418,1416,1534
|
|
20250401,092200,67009109,1417,1418,1418,1417,260
|
|
20250401,092100,66640687,1417,1418,1418,1417,1125
|
|
20250401,092000,65046537,1420,1425,1425,1420,988
|
|
20250401,091900,63641175,1426,1427,1427,1426,58
|
|
20250401,091800,63558417,1427,1427,1427,1426,674
|
|
20250401,091700,62596729,1427,1427,1427,1427,230
|
|
20250401,091600,62268519,1427,1427,1427,1427,232
|
|
20250401,091500,61937455,1428,1423,1428,1423,319
|
|
20250401,091400,61483393,1427,1425,1427,1425,213
|
|
20250401,091300,61179472,1427,1425,1427,1425,186
|
|
20250401,091200,60914120,1426,1426,1426,1426,25
|
|
20250401,091100,60878470,1427,1427,1427,1427,384
|
|
20250401,091000,60330502,1421,1428,1428,1421,188
|
|
20250401,090900,60063243,1428,1428,1428,1427,1258
|
|
20250401,090800,58267719,1428,1424,1428,1417,3305
|
|
20250401,090700,53557213,1424,1424,1424,1424,30
|
|
20250401,090600,53514493,1424,1425,1425,1416,4851
|
|
20250401,090500,46639218,1426,1426,1426,1426,1
|
|
20250401,090400,46637792,1417,1419,1427,1417,1370
|
|
20250401,090300,44695123,1419,1431,1431,1419,2504
|
|
20250401,090200,41138873,1435,1435,1435,1435,5
|
|
20250401,090100,41131698,1438,1435,1438,1427,985
|
|
20250401,090000,39725056,1435,1413,1437,1413,28059
|