602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185900,1483025287,1297,1297,1297,1297,11353
|
|
20240401,185800,1483025287,1297,1297,1297,1297,0
|
|
20240401,185700,1483025287,1297,1297,1297,1297,0
|
|
20240401,185600,1483025287,1297,1297,1297,1297,0
|
|
20240401,185500,1483025287,1297,1297,1297,1297,0
|
|
20240401,185400,1483025287,1297,1297,1297,1297,0
|
|
20240401,185300,1483025287,1297,1297,1297,1297,0
|
|
20240401,185200,1483025287,1297,1297,1297,1297,0
|
|
20240401,185100,1483025287,1297,1297,1297,1297,0
|
|
20240401,185000,1483025287,1297,1297,1297,1297,0
|
|
20240401,184900,1483025287,1297,1297,1297,1297,0
|
|
20240401,184800,1483025287,1297,1297,1297,1297,0
|
|
20240401,184700,1483025287,1297,1297,1297,1297,0
|
|
20240401,184600,1483025287,1297,1297,1297,1297,0
|
|
20240401,184500,1483025287,1297,1297,1297,1297,0
|
|
20240401,184400,1483025287,1297,1297,1297,1297,0
|
|
20240401,184300,1483025287,1297,1297,1297,1297,0
|
|
20240401,184200,1483025287,1297,1297,1297,1297,0
|
|
20240401,184100,1483025287,1297,1297,1297,1297,0
|
|
20240401,184000,1483025287,1297,1297,1297,1297,0
|
|
20240401,183900,1483025287,1297,1297,1297,1297,0
|
|
20240401,183800,1483025287,1297,1297,1297,1297,0
|
|
20240401,183700,1483025287,1297,1297,1297,1297,0
|
|
20240401,183600,1483025287,1297,1297,1297,1297,0
|
|
20240401,183500,1483025287,1297,1297,1297,1297,0
|
|
20240401,183400,1483025287,1297,1297,1297,1297,0
|
|
20240401,183300,1483025287,1297,1297,1297,1297,0
|
|
20240401,183200,1483025287,1297,1297,1297,1297,0
|
|
20240401,183100,1483025287,1297,1297,1297,1297,0
|
|
20240401,183000,1483025287,1297,1297,1297,1297,0
|
|
20240401,182900,1483025287,1297,1297,1297,1297,11353
|
|
20240401,182800,1483025287,1297,1297,1297,1297,0
|
|
20240401,182700,1483025287,1297,1297,1297,1297,0
|
|
20240401,182600,1483025287,1297,1297,1297,1297,0
|
|
20240401,182500,1483025287,1297,1297,1297,1297,0
|
|
20240401,182400,1483025287,1297,1297,1297,1297,0
|
|
20240401,182300,1483025287,1297,1297,1297,1297,0
|
|
20240401,182200,1483025287,1297,1297,1297,1297,0
|
|
20240401,182100,1483025287,1297,1297,1297,1297,0
|
|
20240401,182000,1483025287,1297,1297,1297,1297,0
|
|
20240401,181900,1483025287,1297,1297,1297,1297,0
|
|
20240401,181800,1483025287,1297,1297,1297,1297,0
|
|
20240401,181700,1483025287,1297,1297,1297,1297,0
|
|
20240401,181600,1483025287,1297,1297,1297,1297,0
|
|
20240401,181500,1483025287,1297,1297,1297,1297,0
|
|
20240401,181400,1483025287,1297,1297,1297,1297,0
|
|
20240401,181300,1483025287,1297,1297,1297,1297,0
|
|
20240401,181200,1483025287,1297,1297,1297,1297,0
|
|
20240401,181100,1483025287,1297,1297,1297,1297,0
|
|
20240401,181000,1483025287,1297,1297,1297,1297,0
|
|
20240401,180900,1483025287,1297,1297,1297,1297,0
|
|
20240401,180800,1483025287,1297,1297,1297,1297,0
|
|
20240401,180700,1483025287,1297,1297,1297,1297,0
|
|
20240401,180600,1483025287,1297,1297,1297,1297,0
|
|
20240401,180500,1483025287,1297,1297,1297,1297,0
|
|
20240401,180400,1483025287,1297,1297,1297,1297,0
|
|
20240401,180300,1483025287,1297,1297,1297,1297,0
|
|
20240401,180200,1483025287,1297,1297,1297,1297,0
|
|
20240401,180100,1483025287,1297,1297,1297,1297,0
|
|
20240401,180000,1483025287,1297,1297,1297,1297,0
|
|
20240401,175900,1483025287,1297,1297,1297,1297,11353
|
|
20240401,175800,1483025287,1297,1297,1297,1297,0
|
|
20240401,175700,1483025287,1297,1297,1297,1297,0
|
|
20240401,175600,1483025287,1297,1297,1297,1297,0
|
|
20240401,175500,1483025287,1297,1297,1297,1297,0
|
|
20240401,175400,1483025287,1297,1297,1297,1297,0
|
|
20240401,175300,1483025287,1297,1297,1297,1297,0
|
|
20240401,175200,1483025287,1297,1297,1297,1297,0
|
|
20240401,175100,1483025287,1297,1297,1297,1297,0
|
|
20240401,175000,1483025287,1297,1297,1297,1297,0
|
|
20240401,174900,1483025287,1297,1297,1297,1297,0
|
|
20240401,174800,1483025287,1297,1297,1297,1297,0
|
|
20240401,174700,1483025287,1297,1297,1297,1297,0
|
|
20240401,174600,1483025287,1297,1297,1297,1297,0
|
|
20240401,174500,1483025287,1297,1297,1297,1297,0
|
|
20240401,174400,1483025287,1297,1297,1297,1297,0
|
|
20240401,174300,1483025287,1297,1297,1297,1297,0
|
|
20240401,174200,1483025287,1297,1297,1297,1297,0
|
|
20240401,174100,1483025287,1297,1297,1297,1297,0
|
|
20240401,174000,1483025287,1297,1297,1297,1297,0
|
|
20240401,173900,1483025287,1297,1297,1297,1297,0
|
|
20240401,173800,1483025287,1297,1297,1297,1297,0
|
|
20240401,173700,1483025287,1297,1297,1297,1297,0
|
|
20240401,173600,1483025287,1297,1297,1297,1297,0
|
|
20240401,173500,1483025287,1297,1297,1297,1297,0
|
|
20240401,173400,1483025287,1297,1297,1297,1297,0
|
|
20240401,173300,1483025287,1297,1297,1297,1297,0
|
|
20240401,173200,1483025287,1297,1297,1297,1297,0
|
|
20240401,173100,1483025287,1297,1297,1297,1297,0
|
|
20240401,173000,1483025287,1297,1297,1297,1297,0
|
|
20240401,172900,1483025287,1297,1297,1297,1297,11353
|
|
20240401,172800,1483025287,1297,1297,1297,1297,0
|
|
20240401,172700,1483025287,1297,1297,1297,1297,0
|
|
20240401,172600,1483025287,1297,1297,1297,1297,0
|
|
20240401,172500,1483025287,1297,1297,1297,1297,0
|
|
20240401,172400,1483025287,1297,1297,1297,1297,0
|
|
20240401,172300,1483025287,1297,1297,1297,1297,0
|
|
20240401,172200,1483025287,1297,1297,1297,1297,0
|
|
20240401,172100,1483025287,1297,1297,1297,1297,0
|
|
20240401,172000,1483025287,1297,1297,1297,1297,0
|
|
20240401,171900,1483025287,1297,1297,1297,1297,0
|
|
20240401,171800,1483025287,1297,1297,1297,1297,0
|
|
20240401,171700,1483025287,1297,1297,1297,1297,0
|
|
20240401,171600,1483025287,1297,1297,1297,1297,0
|
|
20240401,171500,1483025287,1297,1297,1297,1297,0
|
|
20240401,171400,1483025287,1297,1297,1297,1297,0
|
|
20240401,171300,1483025287,1297,1297,1297,1297,0
|
|
20240401,171200,1483025287,1297,1297,1297,1297,0
|
|
20240401,171100,1483025287,1297,1297,1297,1297,0
|
|
20240401,171000,1483025287,1297,1297,1297,1297,0
|
|
20240401,170900,1483025287,1297,1297,1297,1297,0
|
|
20240401,170800,1483025287,1297,1297,1297,1297,0
|
|
20240401,170700,1483025287,1297,1297,1297,1297,0
|
|
20240401,170600,1483025287,1297,1297,1297,1297,0
|
|
20240401,170500,1483025287,1297,1297,1297,1297,0
|
|
20240401,170400,1483025287,1297,1297,1297,1297,0
|
|
20240401,170300,1483025287,1297,1297,1297,1297,0
|
|
20240401,170200,1483025287,1297,1297,1297,1297,0
|
|
20240401,170100,1483025287,1297,1297,1297,1297,0
|
|
20240401,170000,1483025287,1297,1297,1297,1297,0
|
|
20240401,165900,1483025287,1297,1297,1297,1297,11353
|
|
20240401,165800,1483025287,1297,1297,1297,1297,0
|
|
20240401,165700,1483025287,1297,1297,1297,1297,0
|
|
20240401,165600,1483025287,1297,1297,1297,1297,0
|
|
20240401,165500,1483025287,1297,1297,1297,1297,0
|
|
20240401,165400,1483025287,1297,1297,1297,1297,0
|
|
20240401,165300,1483025287,1297,1297,1297,1297,0
|
|
20240401,165200,1483025287,1297,1297,1297,1297,0
|
|
20240401,165100,1483025287,1297,1297,1297,1297,0
|
|
20240401,165000,1483025287,1297,1297,1297,1297,0
|
|
20240401,164900,1483025287,1297,1297,1297,1297,0
|
|
20240401,164800,1483025287,1297,1297,1297,1297,0
|
|
20240401,164700,1483025287,1297,1297,1297,1297,0
|
|
20240401,164600,1483025287,1297,1297,1297,1297,0
|
|
20240401,164500,1483025287,1297,1297,1297,1297,0
|
|
20240401,164400,1483025287,1297,1297,1297,1297,0
|
|
20240401,164300,1483025287,1297,1297,1297,1297,0
|
|
20240401,164200,1483025287,1297,1297,1297,1297,0
|
|
20240401,164100,1483025287,1297,1297,1297,1297,0
|
|
20240401,164000,1483025287,1297,1297,1297,1297,0
|
|
20240401,163900,1483025287,1297,1297,1297,1297,0
|
|
20240401,163800,1483025287,1297,1297,1297,1297,0
|
|
20240401,163700,1483025287,1297,1297,1297,1297,0
|
|
20240401,163600,1483025287,1297,1297,1297,1297,0
|
|
20240401,163500,1483025287,1297,1297,1297,1297,0
|
|
20240401,163400,1483025287,1297,1297,1297,1297,0
|
|
20240401,163300,1483025287,1297,1297,1297,1297,0
|
|
20240401,163200,1483025287,1297,1297,1297,1297,0
|
|
20240401,163100,1483025287,1297,1297,1297,1297,0
|
|
20240401,163000,1483025287,1297,1297,1297,1297,0
|
|
20240401,162900,1483025287,1297,1297,1297,1297,11353
|
|
20240401,162800,1483025287,1297,1297,1297,1297,0
|
|
20240401,162700,1483025287,1297,1297,1297,1297,0
|
|
20240401,162600,1483025287,1297,1297,1297,1297,0
|
|
20240401,162500,1483025287,1297,1297,1297,1297,0
|
|
20240401,162400,1483025287,1297,1297,1297,1297,0
|
|
20240401,162300,1483025287,1297,1297,1297,1297,0
|
|
20240401,162200,1483025287,1297,1297,1297,1297,0
|
|
20240401,162100,1483025287,1297,1297,1297,1297,0
|
|
20240401,162000,1483025287,1297,1297,1297,1297,0
|
|
20240401,161900,1483025287,1297,1297,1297,1297,0
|
|
20240401,161800,1483025287,1297,1297,1297,1297,0
|
|
20240401,161700,1483025287,1297,1297,1297,1297,0
|
|
20240401,161600,1483025287,1297,1297,1297,1297,0
|
|
20240401,161500,1483025287,1297,1297,1297,1297,0
|
|
20240401,161400,1483025287,1297,1297,1297,1297,0
|
|
20240401,161300,1483025287,1297,1297,1297,1297,0
|
|
20240401,161200,1483025287,1297,1297,1297,1297,0
|
|
20240401,161100,1483025287,1297,1297,1297,1297,0
|
|
20240401,161000,1483025287,1297,1297,1297,1297,0
|
|
20240401,160900,1483025287,1297,1297,1297,1297,0
|
|
20240401,160800,1483025287,1297,1297,1297,1297,0
|
|
20240401,160700,1483025287,1297,1297,1297,1297,0
|
|
20240401,160600,1483025287,1297,1297,1297,1297,0
|
|
20240401,160500,1483025287,1297,1297,1297,1297,0
|
|
20240401,160400,1483025287,1297,1297,1297,1297,0
|
|
20240401,160300,1483025287,1297,1297,1297,1297,0
|
|
20240401,160200,1483025287,1297,1297,1297,1297,0
|
|
20240401,160100,1483025287,1297,1297,1297,1297,0
|
|
20240401,160000,1483025287,1297,1297,1297,1297,0
|
|
20240401,155900,1483025287,1297,1297,1297,1297,11353
|
|
20240401,155800,1483025287,1297,1297,1297,1297,0
|
|
20240401,155700,1483025287,1297,1297,1297,1297,0
|
|
20240401,155600,1483025287,1297,1297,1297,1297,0
|
|
20240401,155500,1483025287,1297,1297,1297,1297,0
|
|
20240401,155400,1483025287,1297,1297,1297,1297,0
|
|
20240401,155300,1483025287,1297,1297,1297,1297,0
|
|
20240401,155200,1483025287,1297,1297,1297,1297,0
|
|
20240401,155100,1483025287,1297,1297,1297,1297,0
|
|
20240401,155000,1483025287,1297,1297,1297,1297,0
|
|
20240401,154900,1483025287,1297,1297,1297,1297,0
|
|
20240401,154800,1483025287,1297,1297,1297,1297,0
|
|
20240401,154700,1483025287,1297,1297,1297,1297,0
|
|
20240401,154600,1483025287,1297,1297,1297,1297,0
|
|
20240401,154500,1483025287,1297,1297,1297,1297,0
|
|
20240401,154400,1483025287,1297,1297,1297,1297,0
|
|
20240401,154300,1483025287,1297,1297,1297,1297,0
|
|
20240401,154200,1483025287,1297,1297,1297,1297,0
|
|
20240401,154100,1483025287,1297,1297,1297,1297,0
|
|
20240401,154000,1483025287,1297,1297,1297,1297,0
|
|
20240401,153900,1483025287,1297,1297,1297,1297,0
|
|
20240401,153800,1483025287,1297,1297,1297,1297,0
|
|
20240401,153700,1483025287,1297,1297,1297,1297,0
|
|
20240401,153600,1483025287,1297,1297,1297,1297,0
|
|
20240401,153500,1483025287,1297,1297,1297,1297,0
|
|
20240401,153400,1483025287,1297,1297,1297,1297,0
|
|
20240401,153300,1483025287,1297,1297,1297,1297,0
|
|
20240401,153200,1483025287,1297,1297,1297,1297,0
|
|
20240401,153100,1483025287,1297,1297,1297,1297,0
|
|
20240401,153000,1483025287,1297,1297,1297,1297,11353
|
|
20240401,152900,1468300446,1290,1290,1290,1290,0
|
|
20240401,152800,1468300446,1290,1290,1290,1290,0
|
|
20240401,152700,1468300446,1290,1290,1290,1290,0
|
|
20240401,152600,1468300446,1290,1290,1290,1290,0
|
|
20240401,152500,1468300446,1290,1290,1290,1290,0
|
|
20240401,152400,1468300446,1290,1290,1290,1290,0
|
|
20240401,152300,1468300446,1290,1290,1290,1290,0
|
|
20240401,152200,1468300446,1290,1290,1290,1290,0
|
|
20240401,152100,1468300446,1290,1290,1290,1290,0
|
|
20240401,152000,1468300446,1290,1290,1290,1290,0
|
|
20240401,151900,1468300446,1290,1288,1290,1288,4175
|
|
20240401,151800,1462920840,1288,1290,1290,1288,12700
|
|
20240401,151700,1446544728,1290,1290,1291,1289,4695
|
|
20240401,151600,1440486934,1290,1290,1290,1290,562
|
|
20240401,151500,1439761954,1290,1290,1290,1290,0
|
|
20240401,151400,1439761954,1290,1290,1290,1289,1571
|
|
20240401,151300,1437735570,1290,1290,1290,1290,0
|
|
20240401,151200,1437735570,1290,1290,1290,1290,151
|
|
20240401,151100,1437540780,1290,1290,1290,1290,761
|
|
20240401,151000,1436559090,1295,1295,1295,1295,0
|
|
20240401,150900,1436559090,1295,1295,1295,1295,288
|
|
20240401,150800,1436186130,1295,1295,1295,1295,0
|
|
20240401,150700,1436186130,1295,1290,1295,1290,215
|
|
20240401,150600,1435908591,1290,1290,1290,1290,632
|
|
20240401,150500,1435093311,1290,1290,1290,1290,0
|
|
20240401,150400,1435093311,1290,1294,1294,1290,504
|
|
20240401,150300,1434441935,1294,1294,1294,1294,0
|
|
20240401,150200,1434441935,1294,1290,1294,1290,67
|
|
20240401,150100,1434355501,1290,1290,1290,1290,0
|
|
20240401,150000,1434355501,1290,1290,1290,1290,100
|
|
20240401,145900,1434226501,1290,1290,1290,1290,590
|
|
20240401,145800,1433465401,1293,1293,1293,1293,0
|
|
20240401,145700,1433465401,1293,1293,1293,1293,0
|
|
20240401,145600,1433465401,1293,1295,1295,1293,5
|
|
20240401,145500,1433458932,1290,1290,1290,1290,17
|
|
20240401,145400,1433437002,1290,1290,1290,1290,0
|
|
20240401,145300,1433437002,1290,1290,1290,1290,3
|
|
20240401,145200,1433433132,1290,1290,1290,1290,1349
|
|
20240401,145100,1431692922,1295,1295,1297,1295,5667
|
|
20240401,145000,1424348933,1295,1290,1295,1290,887
|
|
20240401,144900,1423201158,1289,1289,1289,1289,552
|
|
20240401,144800,1422489630,1288,1288,1288,1288,0
|
|
20240401,144700,1422489630,1288,1288,1288,1288,0
|
|
20240401,144600,1422489630,1288,1288,1288,1288,0
|
|
20240401,144500,1422489630,1288,1288,1288,1288,0
|
|
20240401,144400,1422489630,1288,1288,1288,1288,0
|
|
20240401,144300,1422489630,1288,1288,1288,1288,0
|
|
20240401,144200,1422489630,1288,1288,1288,1288,11
|
|
20240401,144100,1422475462,1288,1288,1288,1288,3
|
|
20240401,144000,1422471598,1288,1288,1288,1288,346
|
|
20240401,143900,1422025950,1288,1288,1288,1288,0
|
|
20240401,143800,1422025950,1288,1288,1288,1288,315
|
|
20240401,143700,1421620230,1288,1288,1288,1288,0
|
|
20240401,143600,1421620230,1288,1288,1288,1288,1
|
|
20240401,143500,1421618942,1288,1288,1288,1288,275
|
|
20240401,143400,1421264742,1288,1288,1288,1288,10
|
|
20240401,143300,1421251862,1287,1288,1288,1287,92
|
|
20240401,143200,1421133423,1288,1288,1288,1288,1
|
|
20240401,143100,1421132135,1287,1287,1287,1287,0
|
|
20240401,143000,1421132135,1287,1287,1287,1287,0
|
|
20240401,142900,1421132135,1287,1287,1287,1287,98
|
|
20240401,142800,1421006009,1287,1287,1287,1287,0
|
|
20240401,142700,1421006009,1287,1287,1287,1287,0
|
|
20240401,142600,1421006009,1287,1287,1287,1287,0
|
|
20240401,142500,1421006009,1287,1287,1287,1287,0
|
|
20240401,142400,1421006009,1287,1287,1287,1287,0
|
|
20240401,142300,1421006009,1287,1287,1287,1287,35
|
|
20240401,142200,1420960964,1288,1288,1288,1288,0
|
|
20240401,142100,1420960964,1288,1287,1288,1287,23
|
|
20240401,142000,1420931353,1287,1286,1287,1286,447
|
|
20240401,141900,1420356159,1285,1285,1285,1285,33
|
|
20240401,141800,1420313754,1285,1285,1285,1285,0
|
|
20240401,141700,1420313754,1285,1285,1285,1285,250
|
|
20240401,141600,1419992504,1285,1285,1285,1285,230
|
|
20240401,141500,1419696954,1278,1278,1278,1278,0
|
|
20240401,141400,1419696954,1278,1280,1280,1278,400
|
|
20240401,141300,1419185597,1278,1278,1278,1278,0
|
|
20240401,141200,1419185597,1278,1278,1278,1278,0
|
|
20240401,141100,1419185597,1278,1278,1278,1278,7
|
|
20240401,141000,1419176651,1273,1273,1273,1273,0
|
|
20240401,140900,1419176651,1273,1273,1273,1273,0
|
|
20240401,140800,1419176651,1273,1274,1274,1273,43
|
|
20240401,140700,1419121874,1270,1270,1270,1270,0
|
|
20240401,140600,1419121874,1270,1270,1270,1270,380
|
|
20240401,140500,1418639274,1270,1272,1274,1270,13499
|
|
20240401,140400,1401490252,1272,1274,1274,1272,792
|
|
20240401,140300,1400482548,1272,1272,1272,1272,0
|
|
20240401,140200,1400482548,1272,1272,1272,1272,296
|
|
20240401,140100,1400106036,1272,1273,1273,1272,266
|
|
20240401,140000,1399767475,1274,1274,1274,1274,0
|
|
20240401,135900,1399767475,1274,1274,1274,1274,0
|
|
20240401,135800,1399767475,1274,1274,1274,1274,22
|
|
20240401,135700,1399739447,1274,1274,1274,1274,0
|
|
20240401,135600,1399739447,1274,1274,1274,1274,3405
|
|
20240401,135500,1395401477,1274,1274,1274,1274,6
|
|
20240401,135400,1395393833,1274,1274,1274,1274,1
|
|
20240401,135300,1395392559,1274,1274,1274,1274,56
|
|
20240401,135200,1395321215,1274,1274,1274,1274,969
|
|
20240401,135100,1394086709,1274,1274,1274,1274,76
|
|
20240401,135000,1393989885,1274,1277,1278,1274,3443
|
|
20240401,134900,1389600129,1278,1279,1279,1278,1772
|
|
20240401,134800,1387333750,1279,1279,1279,1279,546
|
|
20240401,134700,1386635416,1279,1280,1281,1279,5780
|
|
20240401,134600,1379237756,1281,1282,1282,1281,2056
|
|
20240401,134500,1376603538,1284,1284,1284,1284,1270
|
|
20240401,134400,1374972858,1287,1287,1287,1287,0
|
|
20240401,134300,1374972858,1287,1287,1287,1287,0
|
|
20240401,134200,1374972858,1287,1287,1287,1287,0
|
|
20240401,134100,1374972858,1287,1287,1287,1287,0
|
|
20240401,134000,1374972858,1287,1287,1287,1287,0
|
|
20240401,133900,1374972858,1287,1287,1287,1287,1309
|
|
20240401,133800,1373288175,1289,1289,1289,1289,0
|
|
20240401,133700,1373288175,1289,1287,1289,1287,3820
|
|
20240401,133600,1368365195,1288,1288,1288,1287,2300
|
|
20240401,133500,1365404738,1288,1288,1288,1288,330
|
|
20240401,133400,1364979698,1289,1289,1289,1289,0
|
|
20240401,133300,1364979698,1289,1289,1289,1289,0
|
|
20240401,133200,1364979698,1289,1289,1289,1289,0
|
|
20240401,133100,1364979698,1289,1289,1289,1289,0
|
|
20240401,133000,1364979698,1289,1289,1289,1289,13
|
|
20240401,132900,1364962941,1289,1289,1289,1289,4
|
|
20240401,132800,1364957785,1289,1289,1289,1289,6
|
|
20240401,132700,1364950051,1289,1289,1289,1289,338
|
|
20240401,132600,1364514369,1289,1289,1289,1289,6
|
|
20240401,132500,1364506635,1289,1283,1289,1283,1626
|
|
20240401,132400,1362414787,1283,1287,1287,1282,1790
|
|
20240401,132300,1360113955,1287,1287,1287,1286,939
|
|
20240401,132200,1358906396,1287,1288,1288,1287,1459
|
|
20240401,132100,1357028661,1288,1289,1289,1288,16
|
|
20240401,132000,1357008051,1289,1289,1289,1289,387
|
|
20240401,131900,1356509208,1290,1290,1290,1286,201
|
|
20240401,131800,1356250383,1290,1291,1291,1290,1135
|
|
20240401,131700,1354786231,1291,1293,1293,1291,1461
|
|
20240401,131600,1352898712,1293,1296,1296,1293,3964
|
|
20240401,131500,1347766155,1296,1296,1296,1296,1
|
|
20240401,131400,1347764859,1296,1296,1296,1296,2
|
|
20240401,131300,1347762267,1296,1296,1296,1296,9
|
|
20240401,131200,1347750603,1296,1296,1296,1296,2
|
|
20240401,131100,1347748011,1296,1296,1296,1296,2
|
|
20240401,131000,1347745419,1296,1296,1296,1296,34
|
|
20240401,130900,1347701355,1296,1296,1296,1296,2
|
|
20240401,130800,1347698763,1296,1296,1296,1296,4
|
|
20240401,130700,1347693579,1296,1296,1296,1296,2
|
|
20240401,130600,1347690987,1296,1296,1296,1296,4
|
|
20240401,130500,1347685803,1296,1293,1296,1293,575
|
|
20240401,130400,1346942322,1293,1293,1293,1293,6
|
|
20240401,130300,1346934564,1293,1293,1293,1290,10
|
|
20240401,130200,1346921649,1293,1293,1293,1293,6
|
|
20240401,130100,1346913891,1293,1293,1293,1293,2
|
|
20240401,130000,1346911305,1287,1287,1287,1287,200
|
|
20240401,125900,1346653905,1288,1288,1288,1288,1
|
|
20240401,125800,1346652617,1288,1298,1298,1287,7828
|
|
20240401,125700,1336513825,1298,1298,1298,1298,83
|
|
20240401,125600,1336406091,1298,1298,1298,1298,17
|
|
20240401,125500,1336384025,1298,1298,1298,1298,0
|
|
20240401,125400,1336384025,1298,1298,1298,1298,1
|
|
20240401,125300,1336382727,1298,1298,1298,1298,44
|
|
20240401,125200,1336325615,1298,1298,1298,1298,1538
|
|
20240401,125100,1334329291,1297,1297,1297,1297,0
|
|
20240401,125000,1334329291,1297,1297,1297,1297,1
|
|
20240401,124900,1334327994,1299,1299,1299,1299,3
|
|
20240401,124800,1334324097,1299,1297,1299,1297,2414
|
|
20240401,124700,1331190770,1297,1297,1297,1297,7
|
|
20240401,124600,1331181691,1297,1297,1297,1297,14
|
|
20240401,124500,1331163533,1298,1298,1298,1298,0
|
|
20240401,124400,1331163533,1298,1298,1298,1298,200
|
|
20240401,124300,1330903933,1298,1298,1298,1298,0
|
|
20240401,124200,1330903933,1298,1298,1298,1298,0
|
|
20240401,124100,1330903933,1298,1298,1298,1298,0
|
|
20240401,124000,1330903933,1298,1298,1298,1298,0
|
|
20240401,123900,1330903933,1298,1298,1298,1298,348
|
|
20240401,123800,1330452229,1298,1298,1298,1298,0
|
|
20240401,123700,1330452229,1298,1298,1298,1298,0
|
|
20240401,123600,1330452229,1298,1298,1298,1298,0
|
|
20240401,123500,1330452229,1298,1298,1298,1298,0
|
|
20240401,123400,1330452229,1298,1298,1298,1298,0
|
|
20240401,123300,1330452229,1298,1298,1298,1298,0
|
|
20240401,123200,1330452229,1298,1298,1298,1298,0
|
|
20240401,123100,1330452229,1298,1298,1298,1298,0
|
|
20240401,123000,1330452229,1298,1298,1298,1298,400
|
|
20240401,122900,1329933029,1291,1291,1291,1291,0
|
|
20240401,122800,1329933029,1291,1292,1292,1291,180
|
|
20240401,122700,1329700488,1292,1292,1292,1292,0
|
|
20240401,122600,1329700488,1292,1292,1292,1292,0
|
|
20240401,122500,1329700488,1292,1292,1292,1292,190
|
|
20240401,122400,1329455008,1292,1292,1292,1292,0
|
|
20240401,122300,1329455008,1292,1292,1292,1292,1
|
|
20240401,122200,1329453716,1292,1292,1292,1292,0
|
|
20240401,122100,1329453716,1292,1292,1292,1292,0
|
|
20240401,122000,1329453716,1292,1292,1292,1292,1000
|
|
20240401,121900,1328161716,1299,1299,1299,1299,0
|
|
20240401,121800,1328161716,1299,1299,1299,1299,0
|
|
20240401,121700,1328161716,1299,1292,1299,1292,81
|
|
20240401,121600,1328056721,1291,1291,1291,1291,0
|
|
20240401,121500,1328056721,1291,1291,1291,1291,2
|
|
20240401,121400,1328054139,1292,1292,1292,1292,1392
|
|
20240401,121300,1326255675,1292,1292,1292,1292,0
|
|
20240401,121200,1326255675,1292,1292,1292,1292,0
|
|
20240401,121100,1326255675,1292,1292,1292,1292,230
|
|
20240401,121000,1325958515,1292,1292,1292,1292,0
|
|
20240401,120900,1325958515,1292,1298,1298,1292,4144
|
|
20240401,120800,1320593348,1299,1299,1299,1299,302
|
|
20240401,120700,1320201050,1299,1299,1299,1299,0
|
|
20240401,120600,1320201050,1299,1299,1299,1299,11
|
|
20240401,120500,1320186761,1300,1300,1300,1300,0
|
|
20240401,120400,1320186761,1300,1300,1300,1300,769
|
|
20240401,120300,1319187061,1300,1299,1300,1299,108
|
|
20240401,120200,1319046731,1300,1300,1300,1300,0
|
|
20240401,120100,1319046731,1300,1300,1300,1300,0
|
|
20240401,120000,1319046731,1300,1300,1300,1300,0
|
|
20240401,115900,1319046731,1300,1300,1300,1300,311
|
|
20240401,115800,1318642431,1299,1299,1299,1299,0
|
|
20240401,115700,1318642431,1299,1299,1299,1299,2
|
|
20240401,115600,1318639833,1300,1300,1300,1300,101
|
|
20240401,115500,1318508533,1300,1300,1300,1300,256
|
|
20240401,115400,1318175733,1306,1300,1306,1300,1009
|
|
20240401,115300,1316859087,1302,1303,1303,1302,28
|
|
20240401,115200,1316822613,1306,1306,1306,1306,205
|
|
20240401,115100,1316554883,1306,1306,1306,1306,7
|
|
20240401,115000,1316545741,1308,1301,1308,1301,522
|
|
20240401,114900,1315866472,1301,1302,1302,1301,1157
|
|
20240401,114800,1314360414,1301,1307,1310,1301,1129
|
|
20240401,114700,1312888164,1307,1305,1307,1305,552
|
|
20240401,114600,1312167007,1301,1301,1301,1301,1
|
|
20240401,114500,1312165706,1301,1301,1301,1301,0
|
|
20240401,114400,1312165706,1301,1301,1301,1301,0
|
|
20240401,114300,1312165706,1301,1303,1303,1301,3744
|
|
20240401,114200,1307293581,1302,1301,1302,1301,421
|
|
20240401,114100,1306745519,1301,1301,1301,1301,277
|
|
20240401,114000,1306385142,1302,1302,1302,1302,0
|
|
20240401,113900,1306385142,1302,1299,1302,1298,7537
|
|
20240401,113800,1296601792,1298,1300,1300,1298,3223
|
|
20240401,113700,1292413740,1301,1305,1306,1301,3088
|
|
20240401,113600,1288385142,1305,1305,1305,1304,1896
|
|
20240401,113500,1285911139,1305,1305,1305,1305,495
|
|
20240401,113400,1285265164,1305,1306,1306,1305,1015
|
|
20240401,113300,1283939714,1307,1308,1308,1306,387
|
|
20240401,113200,1283433981,1310,1310,1310,1310,224
|
|
20240401,113100,1283140541,1317,1317,1317,1317,2001
|
|
20240401,113000,1280505224,1317,1317,1317,1317,690
|
|
20240401,112900,1279596494,1318,1314,1318,1314,1313
|
|
20240401,112800,1277870359,1315,1321,1321,1315,2363
|
|
20240401,112700,1274760796,1318,1318,1318,1318,50
|
|
20240401,112600,1274694896,1317,1317,1318,1317,1228
|
|
20240401,112500,1273076777,1318,1317,1318,1317,53
|
|
20240401,112400,1273006973,1317,1313,1317,1313,527
|
|
20240401,112300,1272313316,1305,1302,1312,1302,311
|
|
20240401,112200,1271907873,1300,1300,1300,1300,1444
|
|
20240401,112100,1270030673,1297,1300,1300,1297,825
|
|
20240401,112000,1268958182,1300,1298,1300,1298,628
|
|
20240401,111900,1268142938,1298,1300,1300,1298,139
|
|
20240401,111800,1267962473,1300,1298,1300,1298,1932
|
|
20240401,111700,1265452321,1298,1298,1298,1298,100
|
|
20240401,111600,1265322521,1298,1298,1298,1298,0
|
|
20240401,111500,1265322521,1298,1298,1298,1298,301
|
|
20240401,111400,1264931823,1298,1298,1298,1298,236
|
|
20240401,111300,1264625495,1299,1299,1299,1299,2
|
|
20240401,111200,1264622897,1298,1302,1302,1298,1413
|
|
20240401,111100,1262787205,1301,1301,1301,1301,1203
|
|
20240401,111000,1261222102,1301,1305,1305,1301,298
|
|
20240401,110900,1260834300,1302,1305,1310,1302,1881
|
|
20240401,110800,1258377089,1310,1310,1311,1310,101
|
|
20240401,110700,1258244778,1312,1313,1313,1312,847
|
|
20240401,110600,1257133494,1320,1320,1320,1320,0
|
|
20240401,110500,1257133494,1320,1320,1323,1320,590
|
|
20240401,110400,1256354673,1320,1313,1324,1313,12159
|
|
20240401,110300,1240283376,1312,1309,1312,1309,810
|
|
20240401,110200,1239222252,1309,1299,1309,1298,716
|
|
20240401,110100,1238288277,1300,1297,1300,1297,2883
|
|
20240401,110000,1234540967,1293,1293,1293,1293,0
|
|
20240401,105900,1234540967,1293,1293,1293,1293,0
|
|
20240401,105800,1234540967,1293,1292,1293,1292,36
|
|
20240401,105700,1234494424,1291,1293,1293,1291,78
|
|
20240401,105600,1234393595,1292,1292,1292,1291,1051
|
|
20240401,105500,1233036603,1292,1293,1293,1291,567
|
|
20240401,105400,1232304138,1295,1292,1295,1292,770
|
|
20240401,105300,1231307078,1291,1291,1291,1291,700
|
|
20240401,105200,1230403378,1299,1299,1299,1291,1446
|
|
20240401,105100,1228536560,1295,1291,1295,1291,2587
|
|
20240401,105000,1225196570,1291,1291,1291,1291,823
|
|
20240401,104900,1224134077,1292,1291,1292,1291,626
|
|
20240401,104800,1223325910,1292,1290,1292,1290,276
|
|
20240401,104700,1222969793,1291,1291,1291,1291,202
|
|
20240401,104600,1222709011,1292,1279,1292,1279,2685
|
|
20240401,104500,1219249470,1279,1276,1279,1276,810
|
|
20240401,104400,1218215607,1272,1272,1272,1272,35
|
|
20240401,104300,1218171087,1272,1275,1275,1272,300
|
|
20240401,104200,1217788740,1276,1275,1276,1275,103
|
|
20240401,104100,1217657414,1276,1272,1276,1272,2052
|
|
20240401,104000,1215047062,1271,1271,1271,1271,0
|
|
20240401,103900,1215047062,1271,1272,1272,1271,2105
|
|
20240401,103800,1212370643,1272,1272,1272,1272,1452
|
|
20240401,103700,1210523699,1276,1276,1276,1276,0
|
|
20240401,103600,1210523699,1276,1271,1276,1271,87
|
|
20240401,103500,1210413037,1271,1271,1271,1271,1000
|
|
20240401,103400,1209142037,1271,1273,1273,1271,2971
|
|
20240401,103300,1205364048,1273,1272,1273,1272,365
|
|
20240401,103200,1204899755,1272,1276,1276,1272,1836
|
|
20240401,103100,1202561158,1276,1278,1278,1275,3023
|
|
20240401,103000,1198703771,1279,1275,1279,1275,8127
|
|
20240401,102900,1188332442,1275,1283,1283,1275,7159
|
|
20240401,102800,1179191966,1283,1292,1292,1283,4526
|
|
20240401,102700,1173356177,1292,1293,1293,1292,2231
|
|
20240401,102600,1170471642,1294,1294,1295,1294,8481
|
|
20240401,102500,1159497028,1295,1295,1295,1295,61
|
|
20240401,102400,1159418033,1295,1295,1295,1295,9
|
|
20240401,102300,1159406378,1294,1294,1294,1294,178
|
|
20240401,102200,1159176046,1294,1296,1300,1294,631
|
|
20240401,102100,1158359006,1294,1294,1294,1294,0
|
|
20240401,102000,1158359006,1294,1298,1300,1294,732
|
|
20240401,101900,1157408630,1294,1295,1295,1294,454
|
|
20240401,101800,1156820931,1295,1296,1296,1294,4782
|
|
20240401,101700,1150627028,1296,1295,1296,1295,1919
|
|
20240401,101600,1148140096,1295,1304,1304,1295,9689
|
|
20240401,101500,1135589980,1305,1296,1305,1296,7470
|
|
20240401,101400,1125903447,1297,1299,1299,1297,5821
|
|
20240401,101300,1118351248,1299,1303,1303,1299,4208
|
|
20240401,101200,1112882798,1304,1306,1306,1304,11763
|
|
20240401,101100,1097533057,1305,1306,1307,1305,11468
|
|
20240401,101000,1082558582,1307,1309,1309,1307,7151
|
|
20240401,100900,1073203821,1309,1310,1310,1308,2400
|
|
20240401,100800,1070062520,1308,1314,1314,1308,14547
|
|
20240401,100700,1050989296,1314,1323,1323,1314,8505
|
|
20240401,100600,1039802612,1318,1323,1325,1317,14481
|
|
20240401,100500,1020702789,1325,1323,1326,1321,8970
|
|
20240401,100400,1008840122,1329,1325,1329,1321,5743
|
|
20240401,100300,1001232452,1322,1321,1327,1321,1324
|
|
20240401,100200,999479351,1321,1320,1328,1319,11960
|
|
20240401,100100,983666247,1320,1322,1324,1318,18994
|
|
20240401,100000,958592211,1322,1337,1347,1321,44431
|
|
20240401,095900,899649785,1335,1346,1350,1335,25425
|
|
20240401,095800,865580060,1346,1337,1349,1337,4575
|
|
20240401,095700,859427738,1336,1352,1352,1335,7931
|
|
20240401,095600,848796982,1352,1344,1356,1330,13416
|
|
20240401,095500,830748027,1346,1348,1348,1328,20661
|
|
20240401,095400,803123683,1337,1361,1361,1318,72833
|
|
20240401,095300,705817448,1362,1375,1395,1317,168678
|
|
20240401,095200,475280605,1345,1345,1345,1345,0
|
|
20240401,095100,475280605,1345,1334,1345,1334,18088
|
|
20240401,095000,450962788,1344,1290,1345,1290,93113
|
|
20240401,094900,328513766,1289,1290,1290,1288,1008
|
|
20240401,094800,327213609,1290,1291,1291,1290,832
|
|
20240401,094700,326140319,1291,1291,1291,1291,969
|
|
20240401,094600,324889340,1293,1285,1293,1285,2198
|
|
20240401,094500,322055376,1284,1285,1285,1284,29
|
|
20240401,094400,322018137,1280,1280,1280,1280,1555
|
|
20240401,094300,320027737,1278,1278,1278,1278,254
|
|
20240401,094200,319703125,1278,1279,1285,1278,781
|
|
20240401,094100,318704764,1287,1287,1287,1287,114
|
|
20240401,094000,318558046,1278,1280,1285,1278,5027
|
|
20240401,093900,312128291,1279,1287,1288,1279,1168
|
|
20240401,093800,310632414,1287,1286,1287,1286,845
|
|
20240401,093700,309545743,1286,1278,1286,1278,104
|
|
20240401,093600,309412055,1278,1287,1287,1278,1596
|
|
20240401,093500,307366157,1287,1277,1287,1276,4477
|
|
20240401,093400,301625857,1276,1284,1284,1276,3811
|
|
20240401,093300,296755308,1282,1282,1282,1282,6
|
|
20240401,093200,296747616,1284,1284,1284,1284,2000
|
|
20240401,093100,294179616,1279,1281,1295,1279,1048
|
|
20240401,093000,292838883,1280,1281,1281,1280,177
|
|
20240401,092900,292612296,1283,1283,1283,1278,8503
|
|
20240401,092800,281739820,1283,1290,1290,1283,9624
|
|
20240401,092700,269370346,1290,1291,1291,1290,1273
|
|
20240401,092600,267727446,1290,1300,1300,1290,5540
|
|
20240401,092500,260550324,1300,1300,1300,1297,3009
|
|
20240401,092400,256643802,1300,1291,1300,1291,15037
|
|
20240401,092300,237133737,1290,1293,1293,1289,1462
|
|
20240401,092200,235245527,1296,1292,1296,1291,5174
|
|
20240401,092100,228542456,1292,1284,1294,1284,2520
|
|
20240401,092000,225281744,1284,1296,1296,1283,6181
|
|
20240401,091900,217334799,1296,1295,1298,1282,1822
|
|
20240401,091800,214978627,1295,1295,1298,1289,2845
|
|
20240401,091700,211291567,1298,1280,1298,1280,9839
|
|
20240401,091600,198586999,1280,1282,1282,1280,13706
|
|
20240401,091500,181041953,1285,1276,1286,1276,3945
|
|
20240401,091400,175974973,1275,1278,1298,1275,3476
|
|
20240401,091300,171488024,1299,1286,1300,1284,18789
|
|
20240401,091200,147135197,1274,1254,1300,1254,31686
|
|
20240401,091100,106748150,1265,1253,1265,1253,6196
|
|
20240401,091000,98942232,1253,1252,1253,1236,19566
|
|
20240401,090900,74638522,1253,1250,1253,1250,1363
|
|
20240401,090800,72932276,1250,1243,1250,1233,990
|
|
20240401,090700,71699581,1230,1230,1230,1230,0
|
|
20240401,090600,71699581,1230,1237,1243,1230,749
|
|
20240401,090500,70775483,1230,1225,1230,1225,2311
|
|
20240401,090400,67932958,1237,1238,1245,1224,1130
|
|
20240401,090300,66541561,1223,1232,1232,1223,11579
|
|
20240401,090200,52281660,1232,1245,1260,1232,15789
|
|
20240401,090100,32633228,1245,1266,1272,1244,2042
|
|
20240401,090000,30063719,1272,1223,1282,1223,23703
|