595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185200,1243091965,1224,1224,1224,1224,10954
|
|
20240401,185100,1243091965,1224,1224,1224,1224,0
|
|
20240401,185000,1243091965,1224,1224,1224,1224,0
|
|
20240401,184900,1243091965,1224,1224,1224,1224,0
|
|
20240401,184800,1243091965,1224,1224,1224,1224,0
|
|
20240401,184700,1243091965,1224,1224,1224,1224,0
|
|
20240401,184600,1243091965,1224,1224,1224,1224,0
|
|
20240401,184500,1243091965,1224,1224,1224,1224,0
|
|
20240401,184400,1243091965,1224,1224,1224,1224,0
|
|
20240401,184300,1243091965,1224,1224,1224,1224,0
|
|
20240401,184200,1243091965,1224,1224,1224,1224,0
|
|
20240401,184100,1243091965,1224,1224,1224,1224,0
|
|
20240401,184000,1243091965,1224,1224,1224,1224,0
|
|
20240401,183900,1243091965,1224,1224,1224,1224,0
|
|
20240401,183800,1243091965,1224,1224,1224,1224,0
|
|
20240401,183700,1243091965,1224,1224,1224,1224,0
|
|
20240401,183600,1243091965,1224,1224,1224,1224,0
|
|
20240401,183500,1243091965,1224,1224,1224,1224,0
|
|
20240401,183400,1243091965,1224,1224,1224,1224,0
|
|
20240401,183300,1243091965,1224,1224,1224,1224,0
|
|
20240401,183200,1243091965,1224,1224,1224,1224,0
|
|
20240401,183100,1243091965,1224,1224,1224,1224,0
|
|
20240401,183000,1243091965,1224,1224,1224,1224,0
|
|
20240401,182900,1243091965,1224,1224,1224,1224,0
|
|
20240401,182800,1243091965,1224,1224,1224,1224,0
|
|
20240401,182700,1243091965,1224,1224,1224,1224,0
|
|
20240401,182600,1243091965,1224,1224,1224,1224,0
|
|
20240401,182500,1243091965,1224,1224,1224,1224,0
|
|
20240401,182400,1243091965,1224,1224,1224,1224,0
|
|
20240401,182300,1243091965,1224,1224,1224,1224,0
|
|
20240401,182200,1243091965,1224,1224,1224,1224,10954
|
|
20240401,182100,1243091965,1224,1224,1224,1224,0
|
|
20240401,182000,1243091965,1224,1224,1224,1224,0
|
|
20240401,181900,1243091965,1224,1224,1224,1224,0
|
|
20240401,181800,1243091965,1224,1224,1224,1224,0
|
|
20240401,181700,1243091965,1224,1224,1224,1224,0
|
|
20240401,181600,1243091965,1224,1224,1224,1224,0
|
|
20240401,181500,1243091965,1224,1224,1224,1224,0
|
|
20240401,181400,1243091965,1224,1224,1224,1224,0
|
|
20240401,181300,1243091965,1224,1224,1224,1224,0
|
|
20240401,181200,1243091965,1224,1224,1224,1224,0
|
|
20240401,181100,1243091965,1224,1224,1224,1224,0
|
|
20240401,181000,1243091965,1224,1224,1224,1224,0
|
|
20240401,180900,1243091965,1224,1224,1224,1224,0
|
|
20240401,180800,1243091965,1224,1224,1224,1224,0
|
|
20240401,180700,1243091965,1224,1224,1224,1224,0
|
|
20240401,180600,1243091965,1224,1224,1224,1224,0
|
|
20240401,180500,1243091965,1224,1224,1224,1224,0
|
|
20240401,180400,1243091965,1224,1224,1224,1224,0
|
|
20240401,180300,1243091965,1224,1224,1224,1224,0
|
|
20240401,180200,1243091965,1224,1224,1224,1224,0
|
|
20240401,180100,1243091965,1224,1224,1224,1224,0
|
|
20240401,180000,1243091965,1224,1224,1224,1224,0
|
|
20240401,175900,1243091965,1224,1224,1224,1224,0
|
|
20240401,175800,1243091965,1224,1224,1224,1224,0
|
|
20240401,175700,1243091965,1224,1224,1224,1224,0
|
|
20240401,175600,1243091965,1224,1224,1224,1224,0
|
|
20240401,175500,1243091965,1224,1224,1224,1224,0
|
|
20240401,175400,1243091965,1224,1224,1224,1224,0
|
|
20240401,175300,1243091965,1224,1224,1224,1224,0
|
|
20240401,175200,1243091965,1224,1224,1224,1224,10954
|
|
20240401,175100,1243091965,1224,1224,1224,1224,0
|
|
20240401,175000,1243091965,1224,1224,1224,1224,0
|
|
20240401,174900,1243091965,1224,1224,1224,1224,0
|
|
20240401,174800,1243091965,1224,1224,1224,1224,0
|
|
20240401,174700,1243091965,1224,1224,1224,1224,0
|
|
20240401,174600,1243091965,1224,1224,1224,1224,0
|
|
20240401,174500,1243091965,1224,1224,1224,1224,0
|
|
20240401,174400,1243091965,1224,1224,1224,1224,0
|
|
20240401,174300,1243091965,1224,1224,1224,1224,0
|
|
20240401,174200,1243091965,1224,1224,1224,1224,0
|
|
20240401,174100,1243091965,1224,1224,1224,1224,0
|
|
20240401,174000,1243091965,1224,1224,1224,1224,0
|
|
20240401,173900,1243091965,1224,1224,1224,1224,0
|
|
20240401,173800,1243091965,1224,1224,1224,1224,0
|
|
20240401,173700,1243091965,1224,1224,1224,1224,0
|
|
20240401,173600,1243091965,1224,1224,1224,1224,0
|
|
20240401,173500,1243091965,1224,1224,1224,1224,0
|
|
20240401,173400,1243091965,1224,1224,1224,1224,0
|
|
20240401,173300,1243091965,1224,1224,1224,1224,0
|
|
20240401,173200,1243091965,1224,1224,1224,1224,0
|
|
20240401,173100,1243091965,1224,1224,1224,1224,0
|
|
20240401,173000,1243091965,1224,1224,1224,1224,0
|
|
20240401,172900,1243091965,1224,1224,1224,1224,0
|
|
20240401,172800,1243091965,1224,1224,1224,1224,0
|
|
20240401,172700,1243091965,1224,1224,1224,1224,0
|
|
20240401,172600,1243091965,1224,1224,1224,1224,0
|
|
20240401,172500,1243091965,1224,1224,1224,1224,0
|
|
20240401,172400,1243091965,1224,1224,1224,1224,0
|
|
20240401,172300,1243091965,1224,1224,1224,1224,0
|
|
20240401,172200,1243091965,1224,1224,1224,1224,10954
|
|
20240401,172100,1243091965,1224,1224,1224,1224,0
|
|
20240401,172000,1243091965,1224,1224,1224,1224,0
|
|
20240401,171900,1243091965,1224,1224,1224,1224,0
|
|
20240401,171800,1243091965,1224,1224,1224,1224,0
|
|
20240401,171700,1243091965,1224,1224,1224,1224,0
|
|
20240401,171600,1243091965,1224,1224,1224,1224,0
|
|
20240401,171500,1243091965,1224,1224,1224,1224,0
|
|
20240401,171400,1243091965,1224,1224,1224,1224,0
|
|
20240401,171300,1243091965,1224,1224,1224,1224,0
|
|
20240401,171200,1243091965,1224,1224,1224,1224,0
|
|
20240401,171100,1243091965,1224,1224,1224,1224,0
|
|
20240401,171000,1243091965,1224,1224,1224,1224,0
|
|
20240401,170900,1243091965,1224,1224,1224,1224,0
|
|
20240401,170800,1243091965,1224,1224,1224,1224,0
|
|
20240401,170700,1243091965,1224,1224,1224,1224,0
|
|
20240401,170600,1243091965,1224,1224,1224,1224,0
|
|
20240401,170500,1243091965,1224,1224,1224,1224,0
|
|
20240401,170400,1243091965,1224,1224,1224,1224,0
|
|
20240401,170300,1243091965,1224,1224,1224,1224,0
|
|
20240401,170200,1243091965,1224,1224,1224,1224,0
|
|
20240401,170100,1243091965,1224,1224,1224,1224,0
|
|
20240401,170000,1243091965,1224,1224,1224,1224,0
|
|
20240401,165900,1243091965,1224,1224,1224,1224,0
|
|
20240401,165800,1243091965,1224,1224,1224,1224,0
|
|
20240401,165700,1243091965,1224,1224,1224,1224,0
|
|
20240401,165600,1243091965,1224,1224,1224,1224,0
|
|
20240401,165500,1243091965,1224,1224,1224,1224,0
|
|
20240401,165400,1243091965,1224,1224,1224,1224,0
|
|
20240401,165300,1243091965,1224,1224,1224,1224,0
|
|
20240401,165200,1243091965,1224,1224,1224,1224,10954
|
|
20240401,165100,1243091965,1224,1224,1224,1224,0
|
|
20240401,165000,1243091965,1224,1224,1224,1224,0
|
|
20240401,164900,1243091965,1224,1224,1224,1224,0
|
|
20240401,164800,1243091965,1224,1224,1224,1224,0
|
|
20240401,164700,1243091965,1224,1224,1224,1224,0
|
|
20240401,164600,1243091965,1224,1224,1224,1224,0
|
|
20240401,164500,1243091965,1224,1224,1224,1224,0
|
|
20240401,164400,1243091965,1224,1224,1224,1224,0
|
|
20240401,164300,1243091965,1224,1224,1224,1224,0
|
|
20240401,164200,1243091965,1224,1224,1224,1224,0
|
|
20240401,164100,1243091965,1224,1224,1224,1224,0
|
|
20240401,164000,1243091965,1224,1224,1224,1224,0
|
|
20240401,163900,1243091965,1224,1224,1224,1224,0
|
|
20240401,163800,1243091965,1224,1224,1224,1224,0
|
|
20240401,163700,1243091965,1224,1224,1224,1224,0
|
|
20240401,163600,1243091965,1224,1224,1224,1224,0
|
|
20240401,163500,1243091965,1224,1224,1224,1224,0
|
|
20240401,163400,1243091965,1224,1224,1224,1224,0
|
|
20240401,163300,1243091965,1224,1224,1224,1224,0
|
|
20240401,163200,1243091965,1224,1224,1224,1224,0
|
|
20240401,163100,1243091965,1224,1224,1224,1224,0
|
|
20240401,163000,1243091965,1224,1224,1224,1224,0
|
|
20240401,162900,1243091965,1224,1224,1224,1224,0
|
|
20240401,162800,1243091965,1224,1224,1224,1224,0
|
|
20240401,162700,1243091965,1224,1224,1224,1224,0
|
|
20240401,162600,1243091965,1224,1224,1224,1224,0
|
|
20240401,162500,1243091965,1224,1224,1224,1224,0
|
|
20240401,162400,1243091965,1224,1224,1224,1224,0
|
|
20240401,162300,1243091965,1224,1224,1224,1224,0
|
|
20240401,162200,1243091965,1224,1224,1224,1224,10954
|
|
20240401,162100,1243091965,1224,1224,1224,1224,0
|
|
20240401,162000,1243091965,1224,1224,1224,1224,0
|
|
20240401,161900,1243091965,1224,1224,1224,1224,0
|
|
20240401,161800,1243091965,1224,1224,1224,1224,0
|
|
20240401,161700,1243091965,1224,1224,1224,1224,0
|
|
20240401,161600,1243091965,1224,1224,1224,1224,0
|
|
20240401,161500,1243091965,1224,1224,1224,1224,0
|
|
20240401,161400,1243091965,1224,1224,1224,1224,0
|
|
20240401,161300,1243091965,1224,1224,1224,1224,0
|
|
20240401,161200,1243091965,1224,1224,1224,1224,0
|
|
20240401,161100,1243091965,1224,1224,1224,1224,0
|
|
20240401,161000,1243091965,1224,1224,1224,1224,0
|
|
20240401,160900,1243091965,1224,1224,1224,1224,0
|
|
20240401,160800,1243091965,1224,1224,1224,1224,0
|
|
20240401,160700,1243091965,1224,1224,1224,1224,0
|
|
20240401,160600,1243091965,1224,1224,1224,1224,0
|
|
20240401,160500,1243091965,1224,1224,1224,1224,0
|
|
20240401,160400,1243091965,1224,1224,1224,1224,0
|
|
20240401,160300,1243091965,1224,1224,1224,1224,0
|
|
20240401,160200,1243091965,1224,1224,1224,1224,0
|
|
20240401,160100,1243091965,1224,1224,1224,1224,0
|
|
20240401,160000,1243091965,1224,1224,1224,1224,0
|
|
20240401,155900,1243091965,1224,1224,1224,1224,0
|
|
20240401,155800,1243091965,1224,1224,1224,1224,0
|
|
20240401,155700,1243091965,1224,1224,1224,1224,0
|
|
20240401,155600,1243091965,1224,1224,1224,1224,0
|
|
20240401,155500,1243091965,1224,1224,1224,1224,0
|
|
20240401,155400,1243091965,1224,1224,1224,1224,0
|
|
20240401,155300,1243091965,1224,1224,1224,1224,0
|
|
20240401,155200,1243091965,1224,1224,1224,1224,10954
|
|
20240401,155100,1243091965,1224,1224,1224,1224,0
|
|
20240401,155000,1243091965,1224,1224,1224,1224,0
|
|
20240401,154900,1243091965,1224,1224,1224,1224,0
|
|
20240401,154800,1243091965,1224,1224,1224,1224,0
|
|
20240401,154700,1243091965,1224,1224,1224,1224,0
|
|
20240401,154600,1243091965,1224,1224,1224,1224,0
|
|
20240401,154500,1243091965,1224,1224,1224,1224,0
|
|
20240401,154400,1243091965,1224,1224,1224,1224,0
|
|
20240401,154300,1243091965,1224,1224,1224,1224,0
|
|
20240401,154200,1243091965,1224,1224,1224,1224,0
|
|
20240401,154100,1243091965,1224,1224,1224,1224,0
|
|
20240401,154000,1243091965,1224,1224,1224,1224,0
|
|
20240401,153900,1243091965,1224,1224,1224,1224,0
|
|
20240401,153800,1243091965,1224,1224,1224,1224,0
|
|
20240401,153700,1243091965,1224,1224,1224,1224,0
|
|
20240401,153600,1243091965,1224,1224,1224,1224,0
|
|
20240401,153500,1243091965,1224,1224,1224,1224,0
|
|
20240401,153400,1243091965,1224,1224,1224,1224,0
|
|
20240401,153300,1243091965,1224,1224,1224,1224,0
|
|
20240401,153200,1243091965,1224,1224,1224,1224,0
|
|
20240401,153100,1243091965,1224,1224,1224,1224,0
|
|
20240401,153000,1243091965,1224,1224,1224,1224,10954
|
|
20240401,152900,1229684269,1237,1237,1237,1237,0
|
|
20240401,152800,1229684269,1237,1237,1237,1237,0
|
|
20240401,152700,1229684269,1237,1237,1237,1237,0
|
|
20240401,152600,1229684269,1237,1237,1237,1237,0
|
|
20240401,152500,1229684269,1237,1237,1237,1237,0
|
|
20240401,152400,1229684269,1237,1237,1237,1237,0
|
|
20240401,152300,1229684269,1237,1237,1237,1237,0
|
|
20240401,152200,1229684269,1237,1237,1237,1237,0
|
|
20240401,152100,1229684269,1237,1237,1237,1237,0
|
|
20240401,152000,1229684269,1237,1237,1237,1237,0
|
|
20240401,151900,1229684269,1237,1229,1238,1221,8762
|
|
20240401,151800,1218912271,1229,1229,1229,1221,136
|
|
20240401,151700,1218745905,1229,1229,1229,1229,1029
|
|
20240401,151600,1217481264,1229,1224,1229,1224,5330
|
|
20240401,151500,1210945096,1224,1224,1224,1224,20
|
|
20240401,151400,1210920616,1224,1224,1224,1224,314
|
|
20240401,151300,1210536280,1224,1224,1224,1224,0
|
|
20240401,151200,1210536280,1224,1221,1224,1221,1005
|
|
20240401,151100,1209308311,1221,1221,1221,1221,1
|
|
20240401,151000,1209307090,1211,1216,1216,1211,88
|
|
20240401,150900,1209200397,1224,1224,1224,1224,0
|
|
20240401,150800,1209200397,1224,1208,1224,1207,1417
|
|
20240401,150700,1207478402,1208,1213,1213,1208,3071
|
|
20240401,150600,1203763384,1213,1216,1216,1213,608
|
|
20240401,150500,1203024695,1216,1221,1221,1216,18
|
|
20240401,150400,1203002757,1222,1222,1222,1222,0
|
|
20240401,150300,1203002757,1222,1217,1222,1217,122
|
|
20240401,150200,1202854028,1222,1222,1222,1222,0
|
|
20240401,150100,1202854028,1222,1224,1224,1214,145
|
|
20240401,150000,1202677210,1225,1212,1225,1212,3000
|
|
20240401,145900,1199012018,1206,1206,1206,1206,4000
|
|
20240401,145800,1194188018,1206,1206,1211,1206,1000
|
|
20240401,145700,1192981768,1211,1220,1220,1211,110
|
|
20240401,145600,1192848468,1221,1211,1221,1211,300
|
|
20240401,145500,1192484778,1211,1211,1211,1211,0
|
|
20240401,145400,1192484778,1211,1211,1211,1211,4
|
|
20240401,145300,1192479934,1203,1210,1210,1203,15011
|
|
20240401,145200,1174376555,1210,1209,1210,1207,2936
|
|
20240401,145100,1170830296,1208,1213,1213,1208,7042
|
|
20240401,145000,1162320350,1213,1213,1213,1213,42
|
|
20240401,144900,1162269404,1213,1208,1213,1208,3442
|
|
20240401,144800,1158111348,1208,1209,1209,1208,5742
|
|
20240401,144700,1151175002,1209,1220,1220,1209,3610
|
|
20240401,144600,1146805712,1215,1224,1224,1215,1108
|
|
20240401,144500,1145452356,1224,1216,1224,1210,1001
|
|
20240401,144400,1144239832,1219,1224,1230,1219,2255
|
|
20240401,144300,1141479270,1231,1219,1231,1207,3802
|
|
20240401,144200,1136824407,1206,1206,1220,1206,12000
|
|
20240401,144100,1122253040,1206,1206,1206,1206,1023
|
|
20240401,144000,1121019302,1206,1201,1206,1201,5230
|
|
20240401,143900,1114738022,1201,1206,1206,1201,3806
|
|
20240401,143800,1110166086,1206,1206,1207,1203,834
|
|
20240401,143700,1109161062,1206,1201,1206,1201,1080
|
|
20240401,143600,1107858598,1206,1202,1206,1200,18431
|
|
20240401,143500,1085726673,1208,1212,1212,1202,27000
|
|
20240401,143400,1053158627,1215,1215,1215,1215,4050
|
|
20240401,143300,1048237877,1215,1215,1215,1215,636
|
|
20240401,143200,1047465137,1215,1220,1220,1215,5326
|
|
20240401,143100,1040993663,1220,1215,1222,1210,18444
|
|
20240401,143000,1018591136,1215,1209,1219,1209,8022
|
|
20240401,142900,1008884344,1209,1209,1209,1209,1812
|
|
20240401,142800,1006693636,1209,1205,1210,1200,21410
|
|
20240401,142700,980954468,1205,1209,1210,1205,13675
|
|
20240401,142600,964452449,1210,1211,1211,1209,16516
|
|
20240401,142500,944470779,1210,1215,1216,1210,28749
|
|
20240401,142400,909632565,1216,1219,1220,1215,15518
|
|
20240401,142300,890766290,1219,1220,1220,1219,3310
|
|
20240401,142200,886728190,1221,1224,1224,1221,1205
|
|
20240401,142100,885255870,1224,1226,1226,1224,110
|
|
20240401,142000,885121100,1226,1223,1226,1220,16093
|
|
20240401,141900,865470864,1223,1231,1231,1223,1577
|
|
20240401,141800,863542163,1231,1228,1240,1223,10180
|
|
20240401,141700,851087040,1223,1230,1230,1223,11849
|
|
20240401,141600,836570081,1230,1224,1230,1224,4883
|
|
20240401,141500,830584741,1228,1226,1228,1224,10482
|
|
20240401,141400,817733191,1228,1228,1228,1226,4718
|
|
20240401,141300,811945659,1227,1228,1228,1227,2125
|
|
20240401,141200,809338099,1230,1230,1230,1228,83
|
|
20240401,141100,809236163,1230,1235,1235,1227,3375
|
|
20240401,141000,805092764,1228,1228,1235,1227,2038
|
|
20240401,140900,802587810,1227,1227,1227,1227,1945
|
|
20240401,140800,800201295,1228,1228,1228,1227,1004
|
|
20240401,140700,798968433,1230,1230,1235,1229,5127
|
|
20240401,140600,792666605,1230,1234,1237,1230,27810
|
|
20240401,140500,758408716,1234,1236,1236,1234,14218
|
|
20240401,140400,740849483,1235,1238,1238,1235,194
|
|
20240401,140300,740609689,1238,1238,1238,1235,75
|
|
20240401,140200,740516884,1238,1238,1238,1238,1
|
|
20240401,140100,740515646,1238,1235,1238,1235,130
|
|
20240401,140000,740355081,1238,1240,1240,1238,3015
|
|
20240401,135900,736616511,1240,1239,1240,1236,5429
|
|
20240401,135800,729892591,1239,1239,1239,1236,195
|
|
20240401,135700,729651421,1236,1236,1236,1236,0
|
|
20240401,135600,729651421,1236,1240,1240,1236,1200
|
|
20240401,135500,728167821,1240,1236,1240,1236,1753
|
|
20240401,135400,726000681,1240,1240,1240,1240,31
|
|
20240401,135300,725962241,1240,1240,1240,1240,0
|
|
20240401,135200,725962241,1240,1240,1240,1235,137
|
|
20240401,135100,725792986,1235,1235,1235,1235,1919
|
|
20240401,135000,723423021,1236,1236,1236,1236,306
|
|
20240401,134900,723044805,1236,1236,1236,1236,4819
|
|
20240401,134800,717088521,1236,1237,1237,1236,2800
|
|
20240401,134700,713625042,1237,1237,1237,1237,2037
|
|
20240401,134600,711105273,1237,1237,1237,1237,2307
|
|
20240401,134500,708251514,1242,1238,1242,1237,4372
|
|
20240401,134400,702842099,1242,1238,1242,1238,1670
|
|
20240401,134300,700773039,1242,1238,1242,1238,126
|
|
20240401,134200,700617047,1245,1245,1245,1245,2750
|
|
20240401,134100,697193297,1245,1245,1245,1245,3
|
|
20240401,134000,697189562,1238,1238,1238,1238,125
|
|
20240401,133900,697034812,1238,1238,1238,1238,0
|
|
20240401,133800,697034812,1238,1238,1238,1238,0
|
|
20240401,133700,697034812,1238,1238,1238,1238,125
|
|
20240401,133600,696880062,1247,1247,1247,1247,0
|
|
20240401,133500,696880062,1247,1240,1247,1240,2661
|
|
20240401,133400,693580415,1240,1236,1240,1236,520
|
|
20240401,133300,692936335,1236,1240,1240,1236,1177
|
|
20240401,133200,691481521,1235,1235,1235,1235,0
|
|
20240401,133100,691481521,1235,1235,1235,1235,125
|
|
20240401,133000,691327146,1240,1236,1240,1235,6470
|
|
20240401,132900,683318836,1238,1238,1238,1238,0
|
|
20240401,132800,683318836,1238,1238,1238,1238,900
|
|
20240401,132700,682204636,1240,1236,1240,1236,55
|
|
20240401,132600,682136540,1236,1236,1236,1236,10
|
|
20240401,132500,682124180,1239,1239,1239,1236,5012
|
|
20240401,132400,675914342,1235,1238,1238,1235,12709
|
|
20240401,132300,660198435,1239,1240,1240,1239,1003
|
|
20240401,132200,658955716,1239,1239,1239,1239,36
|
|
20240401,132100,658911112,1240,1240,1240,1240,10
|
|
20240401,132000,658898712,1240,1240,1240,1240,1
|
|
20240401,131900,658897472,1240,1240,1240,1240,1
|
|
20240401,131800,658896232,1239,1240,1240,1239,278
|
|
20240401,131700,658551778,1240,1240,1240,1240,0
|
|
20240401,131600,658551778,1240,1240,1240,1240,0
|
|
20240401,131500,658551778,1240,1245,1245,1240,190
|
|
20240401,131400,658316163,1245,1245,1245,1245,0
|
|
20240401,131300,658316163,1245,1245,1245,1245,426
|
|
20240401,131200,657785793,1245,1245,1245,1245,0
|
|
20240401,131100,657785793,1245,1245,1245,1245,0
|
|
20240401,131000,657785793,1245,1245,1245,1245,5
|
|
20240401,130900,657779568,1245,1245,1245,1245,0
|
|
20240401,130800,657779568,1245,1245,1245,1245,2
|
|
20240401,130700,657777078,1245,1238,1245,1238,16
|
|
20240401,130600,657757179,1247,1247,1247,1247,0
|
|
20240401,130500,657757179,1247,1240,1247,1240,2245
|
|
20240401,130400,654971979,1248,1243,1248,1239,26240
|
|
20240401,130300,622419282,1248,1248,1248,1248,0
|
|
20240401,130200,622419282,1248,1248,1248,1248,1
|
|
20240401,130100,622418034,1248,1248,1248,1248,0
|
|
20240401,130000,622418034,1248,1248,1248,1248,0
|
|
20240401,125900,622418034,1248,1248,1248,1248,1
|
|
20240401,125800,622416786,1241,1249,1249,1241,3792
|
|
20240401,125700,617708966,1249,1249,1249,1249,0
|
|
20240401,125600,617708966,1249,1249,1249,1249,0
|
|
20240401,125500,617708966,1249,1248,1249,1243,1448
|
|
20240401,125400,615908941,1248,1248,1248,1248,500
|
|
20240401,125300,615284941,1248,1248,1248,1248,2112
|
|
20240401,125200,612649165,1248,1248,1248,1248,0
|
|
20240401,125100,612649165,1248,1248,1248,1248,0
|
|
20240401,125000,612649165,1248,1248,1248,1248,0
|
|
20240401,124900,612649165,1248,1248,1248,1248,2
|
|
20240401,124800,612646669,1244,1244,1244,1244,1000
|
|
20240401,124700,611402669,1243,1244,1244,1243,2332
|
|
20240401,124600,608503705,1244,1244,1244,1244,1141
|
|
20240401,124500,607084301,1244,1244,1244,1244,1000
|
|
20240401,124400,605840301,1244,1243,1244,1242,1202
|
|
20240401,124300,604346614,1242,1244,1244,1242,433
|
|
20240401,124200,603808412,1244,1244,1244,1244,2
|
|
20240401,124100,603805924,1244,1245,1245,1244,278
|
|
20240401,124000,603460086,1245,1245,1245,1245,56
|
|
20240401,123900,603390366,1245,1245,1245,1245,511
|
|
20240401,123800,602754171,1245,1245,1245,1245,1077
|
|
20240401,123700,601413306,1245,1245,1245,1245,0
|
|
20240401,123600,601413306,1245,1245,1245,1245,531
|
|
20240401,123500,600752211,1245,1241,1245,1241,1125
|
|
20240401,123400,599356082,1242,1245,1245,1242,945
|
|
20240401,123300,598182002,1245,1245,1245,1245,54
|
|
20240401,123200,598114772,1245,1245,1245,1245,3750
|
|
20240401,123100,593446022,1245,1251,1251,1243,32458
|
|
20240401,123000,553049071,1253,1253,1255,1253,1900
|
|
20240401,122900,550667469,1253,1253,1253,1253,1
|
|
20240401,122800,550666216,1257,1254,1257,1254,4901
|
|
20240401,122700,544507635,1251,1251,1251,1250,598
|
|
20240401,122600,543759810,1251,1251,1251,1251,350
|
|
20240401,122500,543321960,1254,1254,1254,1254,300
|
|
20240401,122400,542945760,1254,1254,1254,1254,1
|
|
20240401,122300,542944506,1250,1250,1250,1250,0
|
|
20240401,122200,542944506,1250,1250,1250,1250,1191
|
|
20240401,122100,541455756,1250,1249,1250,1249,21
|
|
20240401,122000,541429507,1250,1250,1250,1250,322
|
|
20240401,121900,541027007,1255,1255,1255,1255,0
|
|
20240401,121800,541027007,1255,1255,1255,1255,100
|
|
20240401,121700,540901507,1255,1250,1255,1249,1001
|
|
20240401,121600,539651126,1250,1250,1250,1250,2001
|
|
20240401,121500,537149876,1256,1256,1256,1256,12
|
|
20240401,121400,537134804,1256,1256,1256,1250,134
|
|
20240401,121300,536967292,1249,1249,1249,1249,0
|
|
20240401,121200,536967292,1249,1253,1253,1249,2000
|
|
20240401,121100,534465906,1256,1256,1256,1256,0
|
|
20240401,121000,534465906,1256,1256,1256,1256,1
|
|
20240401,120900,534464650,1256,1256,1256,1256,0
|
|
20240401,120800,534464650,1256,1256,1256,1256,0
|
|
20240401,120700,534464650,1256,1256,1256,1256,1
|
|
20240401,120600,534463394,1252,1256,1256,1252,55
|
|
20240401,120500,534394334,1256,1256,1256,1256,4
|
|
20240401,120400,534389310,1256,1256,1256,1256,0
|
|
20240401,120300,534389310,1256,1256,1256,1256,0
|
|
20240401,120200,534389310,1256,1256,1256,1256,0
|
|
20240401,120100,534389310,1256,1256,1256,1256,0
|
|
20240401,120000,534389310,1256,1256,1256,1256,0
|
|
20240401,115900,534389310,1256,1255,1256,1255,175
|
|
20240401,115800,534169650,1250,1250,1250,1250,8221
|
|
20240401,115700,523893400,1250,1255,1255,1250,10058
|
|
20240401,115600,511320895,1249,1249,1249,1249,250
|
|
20240401,115500,511008645,1255,1255,1255,1255,0
|
|
20240401,115400,511008645,1255,1255,1255,1255,0
|
|
20240401,115300,511008645,1255,1255,1255,1255,0
|
|
20240401,115200,511008645,1255,1252,1255,1249,1001
|
|
20240401,115100,509756583,1257,1257,1257,1257,0
|
|
20240401,115000,509756583,1257,1257,1257,1257,0
|
|
20240401,114900,509756583,1257,1252,1257,1252,64
|
|
20240401,114800,509676441,1252,1252,1252,1252,420
|
|
20240401,114700,509150601,1252,1250,1252,1250,772
|
|
20240401,114600,508185001,1249,1249,1249,1249,492
|
|
20240401,114500,507570493,1245,1250,1256,1244,51606
|
|
20240401,114400,443299324,1248,1255,1255,1248,3078
|
|
20240401,114300,439452764,1258,1258,1258,1258,0
|
|
20240401,114200,439452764,1258,1257,1258,1257,294
|
|
20240401,114100,439083195,1258,1258,1258,1258,790
|
|
20240401,114000,438089375,1258,1258,1258,1258,0
|
|
20240401,113900,438089375,1258,1258,1258,1258,0
|
|
20240401,113800,438089375,1258,1255,1258,1255,251
|
|
20240401,113700,437774367,1257,1257,1257,1257,100
|
|
20240401,113600,437648667,1257,1257,1257,1257,1200
|
|
20240401,113500,436140267,1257,1257,1257,1257,1
|
|
20240401,113400,436139010,1257,1257,1257,1257,0
|
|
20240401,113300,436139010,1257,1257,1257,1257,10
|
|
20240401,113200,436126440,1257,1257,1257,1257,0
|
|
20240401,113100,436126440,1257,1257,1257,1257,1
|
|
20240401,113000,436125183,1257,1253,1257,1253,3051
|
|
20240401,112900,432296276,1255,1257,1257,1255,466
|
|
20240401,112800,431711186,1256,1256,1256,1256,1
|
|
20240401,112700,431709930,1257,1257,1257,1257,1
|
|
20240401,112600,431708673,1257,1257,1257,1257,0
|
|
20240401,112500,431708673,1257,1256,1257,1256,75
|
|
20240401,112400,431614461,1256,1256,1256,1256,25
|
|
20240401,112300,431583061,1258,1258,1258,1258,0
|
|
20240401,112200,431583061,1258,1258,1258,1258,0
|
|
20240401,112100,431583061,1258,1258,1258,1258,12
|
|
20240401,112000,431567965,1248,1247,1259,1247,13339
|
|
20240401,111900,414899960,1247,1247,1247,1247,34
|
|
20240401,111800,414857562,1247,1247,1247,1246,291
|
|
20240401,111700,414494955,1245,1245,1245,1245,0
|
|
20240401,111600,414494955,1245,1247,1247,1245,393
|
|
20240401,111500,414005668,1247,1247,1247,1247,4
|
|
20240401,111400,414000680,1248,1248,1248,1248,0
|
|
20240401,111300,414000680,1248,1248,1248,1248,0
|
|
20240401,111200,414000680,1248,1248,1248,1248,0
|
|
20240401,111100,414000680,1248,1248,1248,1248,1
|
|
20240401,111000,413999432,1242,1242,1242,1242,0
|
|
20240401,110900,413999432,1242,1242,1242,1242,3918
|
|
20240401,110800,409133276,1241,1242,1242,1241,6732
|
|
20240401,110700,400774854,1244,1244,1244,1244,1017
|
|
20240401,110600,399509706,1245,1245,1245,1243,132
|
|
20240401,110500,399345466,1245,1245,1245,1243,10543
|
|
20240401,110400,386219974,1249,1249,1249,1249,0
|
|
20240401,110300,386219974,1249,1249,1249,1249,333
|
|
20240401,110200,385804057,1249,1249,1249,1249,43
|
|
20240401,110100,385750350,1242,1244,1244,1242,1181
|
|
20240401,110000,384283436,1250,1250,1250,1250,0
|
|
20240401,105900,384283436,1250,1250,1250,1250,0
|
|
20240401,105800,384283436,1250,1247,1250,1247,237
|
|
20240401,105700,383987855,1247,1245,1247,1245,9105
|
|
20240401,105600,372652004,1245,1245,1245,1242,4910
|
|
20240401,105500,366547436,1242,1243,1243,1242,276
|
|
20240401,105400,366204398,1242,1248,1248,1242,22771
|
|
20240401,105300,337840022,1250,1250,1250,1250,0
|
|
20240401,105200,337840022,1250,1250,1250,1250,110
|
|
20240401,105100,337702522,1250,1248,1250,1248,60
|
|
20240401,105000,337627602,1248,1248,1248,1248,809
|
|
20240401,104900,336617970,1248,1248,1248,1248,0
|
|
20240401,104800,336617970,1248,1248,1248,1248,5020
|
|
20240401,104700,330353010,1248,1252,1252,1248,7124
|
|
20240401,104600,321454136,1250,1253,1253,1250,10000
|
|
20240401,104500,308947875,1255,1255,1255,1255,0
|
|
20240401,104400,308947875,1255,1256,1256,1255,2209
|
|
20240401,104300,306174428,1256,1257,1257,1256,1019
|
|
20240401,104200,304893553,1260,1260,1260,1260,10
|
|
20240401,104100,304880953,1260,1263,1263,1260,5010
|
|
20240401,104000,298567259,1264,1264,1264,1264,32
|
|
20240401,103900,298526811,1264,1264,1264,1264,0
|
|
20240401,103800,298526811,1264,1264,1264,1264,0
|
|
20240401,103700,298526811,1264,1264,1264,1264,0
|
|
20240401,103600,298526811,1264,1265,1265,1264,1554
|
|
20240401,103500,296561843,1265,1257,1265,1257,10
|
|
20240401,103400,296549219,1256,1256,1256,1256,0
|
|
20240401,103300,296549219,1256,1256,1256,1256,0
|
|
20240401,103200,296549219,1256,1256,1256,1256,1
|
|
20240401,103100,296547963,1253,1262,1262,1253,22400
|
|
20240401,103000,268463367,1263,1263,1263,1263,2198
|
|
20240401,102900,265687293,1262,1262,1262,1262,401
|
|
20240401,102800,265181231,1261,1261,1261,1261,985
|
|
20240401,102700,263939146,1261,1261,1261,1261,0
|
|
20240401,102600,263939146,1261,1261,1261,1261,0
|
|
20240401,102500,263939146,1261,1261,1261,1261,25
|
|
20240401,102400,263907621,1261,1261,1261,1261,0
|
|
20240401,102300,263907621,1261,1261,1261,1261,0
|
|
20240401,102200,263907621,1261,1261,1261,1261,0
|
|
20240401,102100,263907621,1261,1263,1263,1261,205
|
|
20240401,102000,263649011,1266,1266,1266,1266,0
|
|
20240401,101900,263649011,1266,1266,1266,1266,300
|
|
20240401,101800,263269211,1266,1266,1266,1266,5
|
|
20240401,101700,263262881,1266,1266,1266,1266,33
|
|
20240401,101600,263221103,1267,1267,1267,1267,0
|
|
20240401,101500,263221103,1267,1267,1267,1267,0
|
|
20240401,101400,263221103,1267,1267,1267,1267,63
|
|
20240401,101300,263141282,1267,1262,1267,1262,1401
|
|
20240401,101200,261372720,1261,1260,1261,1260,1142
|
|
20240401,101100,259932662,1260,1259,1260,1259,2090
|
|
20240401,101000,257299462,1260,1260,1260,1260,1000
|
|
20240401,100900,256039462,1260,1260,1260,1260,2400
|
|
20240401,100800,253015462,1260,1259,1260,1259,103
|
|
20240401,100700,252885782,1248,1248,1248,1248,100
|
|
20240401,100600,252760982,1250,1254,1254,1247,26036
|
|
20240401,100500,220218562,1255,1257,1257,1255,7349
|
|
20240401,100400,210989892,1260,1260,1260,1260,11
|
|
20240401,100300,210976032,1260,1260,1260,1257,3
|
|
20240401,100200,210972255,1261,1261,1261,1261,300
|
|
20240401,100100,210593955,1261,1261,1261,1261,12
|
|
20240401,100000,210578823,1262,1262,1262,1262,0
|
|
20240401,095900,210578823,1262,1262,1262,1262,79
|
|
20240401,095800,210479125,1262,1262,1262,1262,25
|
|
20240401,095700,210447575,1262,1262,1262,1262,14
|
|
20240401,095600,210429907,1262,1262,1262,1262,21
|
|
20240401,095500,210403405,1262,1262,1262,1262,5
|
|
20240401,095400,210397095,1262,1258,1262,1258,5449
|
|
20240401,095300,203542057,1258,1258,1258,1258,0
|
|
20240401,095200,203542057,1258,1258,1258,1258,578
|
|
20240401,095100,202814933,1258,1258,1258,1258,1
|
|
20240401,095000,202813675,1255,1255,1255,1255,1
|
|
20240401,094900,202812420,1253,1253,1253,1253,0
|
|
20240401,094800,202812420,1253,1253,1253,1253,209
|
|
20240401,094700,202550543,1253,1253,1255,1253,3806
|
|
20240401,094600,197781623,1251,1251,1251,1251,500
|
|
20240401,094500,197156123,1252,1255,1255,1252,3015
|
|
20240401,094400,193379729,1258,1258,1258,1258,100
|
|
20240401,094300,193253929,1258,1258,1258,1258,0
|
|
20240401,094200,193253929,1258,1258,1258,1258,0
|
|
20240401,094100,193253929,1258,1258,1258,1258,3
|
|
20240401,094000,193250155,1258,1258,1258,1258,100
|
|
20240401,093900,193124355,1258,1258,1258,1258,0
|
|
20240401,093800,193124355,1258,1258,1258,1258,0
|
|
20240401,093700,193124355,1258,1258,1258,1258,1
|
|
20240401,093600,193123097,1258,1258,1258,1258,10
|
|
20240401,093500,193110517,1258,1250,1258,1250,1021
|
|
20240401,093400,191834099,1250,1252,1252,1250,5867
|
|
20240401,093300,184498985,1252,1252,1252,1252,50
|
|
20240401,093200,184436385,1255,1256,1256,1255,183
|
|
20240401,093100,184206667,1260,1260,1260,1260,1001
|
|
20240401,093000,182945407,1260,1260,1260,1259,14
|
|
20240401,092900,182927779,1259,1259,1259,1259,2020
|
|
20240401,092800,180384599,1259,1254,1259,1250,6100
|
|
20240401,092700,172754593,1254,1255,1255,1254,2754
|
|
20240401,092600,169300896,1260,1260,1260,1260,0
|
|
20240401,092500,169300896,1260,1260,1260,1260,2000
|
|
20240401,092400,166780896,1255,1256,1256,1255,210
|
|
20240401,092300,166517146,1256,1255,1256,1255,568
|
|
20240401,092200,165804303,1254,1255,1255,1254,731
|
|
20240401,092100,164887499,1254,1254,1254,1254,0
|
|
20240401,092000,164887499,1254,1254,1254,1254,1010
|
|
20240401,091900,163620959,1255,1255,1255,1255,306
|
|
20240401,091800,163236929,1256,1256,1256,1256,216
|
|
20240401,091700,162965633,1256,1266,1266,1250,44390
|
|
20240401,091600,107390955,1268,1266,1268,1266,996
|
|
20240401,091500,106128534,1267,1267,1267,1267,11
|
|
20240401,091400,106114597,1267,1267,1267,1267,18
|
|
20240401,091300,106091791,1267,1255,1267,1255,1301
|
|
20240401,091200,104459024,1255,1256,1256,1255,500
|
|
20240401,091100,103831494,1255,1256,1256,1255,1109
|
|
20240401,091000,102439494,1256,1256,1256,1256,1041
|
|
20240401,090900,101131998,1268,1267,1268,1256,312
|
|
20240401,090800,100736412,1256,1256,1257,1256,520
|
|
20240401,090700,100083287,1257,1256,1257,1255,2118
|
|
20240401,090600,97423677,1254,1265,1265,1254,346
|
|
20240401,090500,96989696,1277,1266,1277,1266,124
|
|
20240401,090400,96832613,1266,1277,1277,1266,69
|
|
20240401,090300,96744698,1270,1270,1277,1265,960
|
|
20240401,090200,95525526,1277,1270,1277,1254,333
|
|
20240401,090100,95105764,1270,1250,1270,1240,64117
|
|
20240401,090000,15097442,1249,1256,1256,1249,12043
|