634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193100,5039086568,1271,1271,1271,1271,19494
|
|
20240401,193000,5039086568,1271,1271,1271,1271,0
|
|
20240401,192900,5039086568,1271,1271,1271,1271,0
|
|
20240401,192800,5039086568,1271,1271,1271,1271,0
|
|
20240401,192700,5039086568,1271,1271,1271,1271,0
|
|
20240401,192600,5039086568,1271,1271,1271,1271,0
|
|
20240401,192500,5039086568,1271,1271,1271,1271,0
|
|
20240401,192400,5039086568,1271,1271,1271,1271,0
|
|
20240401,192300,5039086568,1271,1271,1271,1271,0
|
|
20240401,192200,5039086568,1271,1271,1271,1271,0
|
|
20240401,192100,5039086568,1271,1271,1271,1271,0
|
|
20240401,192000,5039086568,1271,1271,1271,1271,0
|
|
20240401,191900,5039086568,1271,1271,1271,1271,0
|
|
20240401,191800,5039086568,1271,1271,1271,1271,0
|
|
20240401,191700,5039086568,1271,1271,1271,1271,0
|
|
20240401,191600,5039086568,1271,1271,1271,1271,0
|
|
20240401,191500,5039086568,1271,1271,1271,1271,0
|
|
20240401,191400,5039086568,1271,1271,1271,1271,0
|
|
20240401,191300,5039086568,1271,1271,1271,1271,0
|
|
20240401,191200,5039086568,1271,1271,1271,1271,0
|
|
20240401,191100,5039086568,1271,1271,1271,1271,0
|
|
20240401,191000,5039086568,1271,1271,1271,1271,0
|
|
20240401,190900,5039086568,1271,1271,1271,1271,0
|
|
20240401,190800,5039086568,1271,1271,1271,1271,0
|
|
20240401,190700,5039086568,1271,1271,1271,1271,0
|
|
20240401,190600,5039086568,1271,1271,1271,1271,0
|
|
20240401,190500,5039086568,1271,1271,1271,1271,0
|
|
20240401,190400,5039086568,1271,1271,1271,1271,0
|
|
20240401,190300,5039086568,1271,1271,1271,1271,0
|
|
20240401,190200,5039086568,1271,1271,1271,1271,0
|
|
20240401,190100,5039086568,1271,1271,1271,1271,19494
|
|
20240401,190000,5039086568,1271,1271,1271,1271,0
|
|
20240401,185900,5039086568,1271,1271,1271,1271,0
|
|
20240401,185800,5039086568,1271,1271,1271,1271,0
|
|
20240401,185700,5039086568,1271,1271,1271,1271,0
|
|
20240401,185600,5039086568,1271,1271,1271,1271,0
|
|
20240401,185500,5039086568,1271,1271,1271,1271,0
|
|
20240401,185400,5039086568,1271,1271,1271,1271,0
|
|
20240401,185300,5039086568,1271,1271,1271,1271,0
|
|
20240401,185200,5039086568,1271,1271,1271,1271,0
|
|
20240401,185100,5039086568,1271,1271,1271,1271,0
|
|
20240401,185000,5039086568,1271,1271,1271,1271,0
|
|
20240401,184900,5039086568,1271,1271,1271,1271,0
|
|
20240401,184800,5039086568,1271,1271,1271,1271,0
|
|
20240401,184700,5039086568,1271,1271,1271,1271,0
|
|
20240401,184600,5039086568,1271,1271,1271,1271,0
|
|
20240401,184500,5039086568,1271,1271,1271,1271,0
|
|
20240401,184400,5039086568,1271,1271,1271,1271,0
|
|
20240401,184300,5039086568,1271,1271,1271,1271,0
|
|
20240401,184200,5039086568,1271,1271,1271,1271,0
|
|
20240401,184100,5039086568,1271,1271,1271,1271,0
|
|
20240401,184000,5039086568,1271,1271,1271,1271,0
|
|
20240401,183900,5039086568,1271,1271,1271,1271,0
|
|
20240401,183800,5039086568,1271,1271,1271,1271,0
|
|
20240401,183700,5039086568,1271,1271,1271,1271,0
|
|
20240401,183600,5039086568,1271,1271,1271,1271,0
|
|
20240401,183500,5039086568,1271,1271,1271,1271,0
|
|
20240401,183400,5039086568,1271,1271,1271,1271,0
|
|
20240401,183300,5039086568,1271,1271,1271,1271,0
|
|
20240401,183200,5039086568,1271,1271,1271,1271,0
|
|
20240401,183100,5039086568,1271,1271,1271,1271,19494
|
|
20240401,183000,5039086568,1271,1271,1271,1271,0
|
|
20240401,182900,5039086568,1271,1271,1271,1271,0
|
|
20240401,182800,5039086568,1271,1271,1271,1271,0
|
|
20240401,182700,5039086568,1271,1271,1271,1271,0
|
|
20240401,182600,5039086568,1271,1271,1271,1271,0
|
|
20240401,182500,5039086568,1271,1271,1271,1271,0
|
|
20240401,182400,5039086568,1271,1271,1271,1271,0
|
|
20240401,182300,5039086568,1271,1271,1271,1271,0
|
|
20240401,182200,5039086568,1271,1271,1271,1271,0
|
|
20240401,182100,5039086568,1271,1271,1271,1271,0
|
|
20240401,182000,5039086568,1271,1271,1271,1271,0
|
|
20240401,181900,5039086568,1271,1271,1271,1271,0
|
|
20240401,181800,5039086568,1271,1271,1271,1271,0
|
|
20240401,181700,5039086568,1271,1271,1271,1271,0
|
|
20240401,181600,5039086568,1271,1271,1271,1271,0
|
|
20240401,181500,5039086568,1271,1271,1271,1271,0
|
|
20240401,181400,5039086568,1271,1271,1271,1271,0
|
|
20240401,181300,5039086568,1271,1271,1271,1271,0
|
|
20240401,181200,5039086568,1271,1271,1271,1271,0
|
|
20240401,181100,5039086568,1271,1271,1271,1271,0
|
|
20240401,181000,5039086568,1271,1271,1271,1271,0
|
|
20240401,180900,5039086568,1271,1271,1271,1271,0
|
|
20240401,180800,5039086568,1271,1271,1271,1271,0
|
|
20240401,180700,5039086568,1271,1271,1271,1271,0
|
|
20240401,180600,5039086568,1271,1271,1271,1271,0
|
|
20240401,180500,5039086568,1271,1271,1271,1271,0
|
|
20240401,180400,5039086568,1271,1271,1271,1271,0
|
|
20240401,180300,5039086568,1271,1271,1271,1271,0
|
|
20240401,180200,5039086568,1271,1271,1271,1271,0
|
|
20240401,180100,5039086568,1271,1271,1271,1271,19494
|
|
20240401,180000,5039086568,1271,1271,1271,1271,0
|
|
20240401,175900,5039086568,1271,1271,1271,1271,0
|
|
20240401,175800,5039086568,1271,1271,1271,1271,0
|
|
20240401,175700,5039086568,1271,1271,1271,1271,0
|
|
20240401,175600,5039086568,1271,1271,1271,1271,0
|
|
20240401,175500,5039086568,1271,1271,1271,1271,0
|
|
20240401,175400,5039086568,1271,1271,1271,1271,0
|
|
20240401,175300,5039086568,1271,1271,1271,1271,0
|
|
20240401,175200,5039086568,1271,1271,1271,1271,0
|
|
20240401,175100,5039086568,1271,1271,1271,1271,0
|
|
20240401,175000,5039086568,1271,1271,1271,1271,0
|
|
20240401,174900,5039086568,1271,1271,1271,1271,0
|
|
20240401,174800,5039086568,1271,1271,1271,1271,0
|
|
20240401,174700,5039086568,1271,1271,1271,1271,0
|
|
20240401,174600,5039086568,1271,1271,1271,1271,0
|
|
20240401,174500,5039086568,1271,1271,1271,1271,0
|
|
20240401,174400,5039086568,1271,1271,1271,1271,0
|
|
20240401,174300,5039086568,1271,1271,1271,1271,0
|
|
20240401,174200,5039086568,1271,1271,1271,1271,0
|
|
20240401,174100,5039086568,1271,1271,1271,1271,0
|
|
20240401,174000,5039086568,1271,1271,1271,1271,0
|
|
20240401,173900,5039086568,1271,1271,1271,1271,0
|
|
20240401,173800,5039086568,1271,1271,1271,1271,0
|
|
20240401,173700,5039086568,1271,1271,1271,1271,0
|
|
20240401,173600,5039086568,1271,1271,1271,1271,0
|
|
20240401,173500,5039086568,1271,1271,1271,1271,0
|
|
20240401,173400,5039086568,1271,1271,1271,1271,0
|
|
20240401,173300,5039086568,1271,1271,1271,1271,0
|
|
20240401,173200,5039086568,1271,1271,1271,1271,0
|
|
20240401,173100,5039086568,1271,1271,1271,1271,19494
|
|
20240401,173000,5039086568,1271,1271,1271,1271,0
|
|
20240401,172900,5039086568,1271,1271,1271,1271,0
|
|
20240401,172800,5039086568,1271,1271,1271,1271,0
|
|
20240401,172700,5039086568,1271,1271,1271,1271,0
|
|
20240401,172600,5039086568,1271,1271,1271,1271,0
|
|
20240401,172500,5039086568,1271,1271,1271,1271,0
|
|
20240401,172400,5039086568,1271,1271,1271,1271,0
|
|
20240401,172300,5039086568,1271,1271,1271,1271,0
|
|
20240401,172200,5039086568,1271,1271,1271,1271,0
|
|
20240401,172100,5039086568,1271,1271,1271,1271,0
|
|
20240401,172000,5039086568,1271,1271,1271,1271,0
|
|
20240401,171900,5039086568,1271,1271,1271,1271,0
|
|
20240401,171800,5039086568,1271,1271,1271,1271,0
|
|
20240401,171700,5039086568,1271,1271,1271,1271,0
|
|
20240401,171600,5039086568,1271,1271,1271,1271,0
|
|
20240401,171500,5039086568,1271,1271,1271,1271,0
|
|
20240401,171400,5039086568,1271,1271,1271,1271,0
|
|
20240401,171300,5039086568,1271,1271,1271,1271,0
|
|
20240401,171200,5039086568,1271,1271,1271,1271,0
|
|
20240401,171100,5039086568,1271,1271,1271,1271,0
|
|
20240401,171000,5039086568,1271,1271,1271,1271,0
|
|
20240401,170900,5039086568,1271,1271,1271,1271,0
|
|
20240401,170800,5039086568,1271,1271,1271,1271,0
|
|
20240401,170700,5039086568,1271,1271,1271,1271,0
|
|
20240401,170600,5039086568,1271,1271,1271,1271,0
|
|
20240401,170500,5039086568,1271,1271,1271,1271,0
|
|
20240401,170400,5039086568,1271,1271,1271,1271,0
|
|
20240401,170300,5039086568,1271,1271,1271,1271,0
|
|
20240401,170200,5039086568,1271,1271,1271,1271,0
|
|
20240401,170100,5039086568,1271,1271,1271,1271,19494
|
|
20240401,170000,5039086568,1271,1271,1271,1271,0
|
|
20240401,165900,5039086568,1271,1271,1271,1271,0
|
|
20240401,165800,5039086568,1271,1271,1271,1271,0
|
|
20240401,165700,5039086568,1271,1271,1271,1271,0
|
|
20240401,165600,5039086568,1271,1271,1271,1271,0
|
|
20240401,165500,5039086568,1271,1271,1271,1271,0
|
|
20240401,165400,5039086568,1271,1271,1271,1271,0
|
|
20240401,165300,5039086568,1271,1271,1271,1271,0
|
|
20240401,165200,5039086568,1271,1271,1271,1271,0
|
|
20240401,165100,5039086568,1271,1271,1271,1271,0
|
|
20240401,165000,5039086568,1271,1271,1271,1271,0
|
|
20240401,164900,5039086568,1271,1271,1271,1271,0
|
|
20240401,164800,5039086568,1271,1271,1271,1271,0
|
|
20240401,164700,5039086568,1271,1271,1271,1271,0
|
|
20240401,164600,5039086568,1271,1271,1271,1271,0
|
|
20240401,164500,5039086568,1271,1271,1271,1271,0
|
|
20240401,164400,5039086568,1271,1271,1271,1271,0
|
|
20240401,164300,5039086568,1271,1271,1271,1271,0
|
|
20240401,164200,5039086568,1271,1271,1271,1271,0
|
|
20240401,164100,5039086568,1271,1271,1271,1271,0
|
|
20240401,164000,5039086568,1271,1271,1271,1271,0
|
|
20240401,163900,5039086568,1271,1271,1271,1271,0
|
|
20240401,163800,5039086568,1271,1271,1271,1271,0
|
|
20240401,163700,5039086568,1271,1271,1271,1271,0
|
|
20240401,163600,5039086568,1271,1271,1271,1271,0
|
|
20240401,163500,5039086568,1271,1271,1271,1271,0
|
|
20240401,163400,5039086568,1271,1271,1271,1271,0
|
|
20240401,163300,5039086568,1271,1271,1271,1271,0
|
|
20240401,163200,5039086568,1271,1271,1271,1271,0
|
|
20240401,163100,5039086568,1271,1271,1271,1271,19494
|
|
20240401,163000,5039086568,1271,1271,1271,1271,0
|
|
20240401,162900,5039086568,1271,1271,1271,1271,0
|
|
20240401,162800,5039086568,1271,1271,1271,1271,0
|
|
20240401,162700,5039086568,1271,1271,1271,1271,0
|
|
20240401,162600,5039086568,1271,1271,1271,1271,0
|
|
20240401,162500,5039086568,1271,1271,1271,1271,0
|
|
20240401,162400,5039086568,1271,1271,1271,1271,0
|
|
20240401,162300,5039086568,1271,1271,1271,1271,0
|
|
20240401,162200,5039086568,1271,1271,1271,1271,0
|
|
20240401,162100,5039086568,1271,1271,1271,1271,0
|
|
20240401,162000,5039086568,1271,1271,1271,1271,0
|
|
20240401,161900,5039086568,1271,1271,1271,1271,0
|
|
20240401,161800,5039086568,1271,1271,1271,1271,0
|
|
20240401,161700,5039086568,1271,1271,1271,1271,0
|
|
20240401,161600,5039086568,1271,1271,1271,1271,0
|
|
20240401,161500,5039086568,1271,1271,1271,1271,0
|
|
20240401,161400,5039086568,1271,1271,1271,1271,0
|
|
20240401,161300,5039086568,1271,1271,1271,1271,0
|
|
20240401,161200,5039086568,1271,1271,1271,1271,0
|
|
20240401,161100,5039086568,1271,1271,1271,1271,0
|
|
20240401,161000,5039086568,1271,1271,1271,1271,0
|
|
20240401,160900,5039086568,1271,1271,1271,1271,0
|
|
20240401,160800,5039086568,1271,1271,1271,1271,0
|
|
20240401,160700,5039086568,1271,1271,1271,1271,0
|
|
20240401,160600,5039086568,1271,1271,1271,1271,0
|
|
20240401,160500,5039086568,1271,1271,1271,1271,0
|
|
20240401,160400,5039086568,1271,1271,1271,1271,0
|
|
20240401,160300,5039086568,1271,1271,1271,1271,0
|
|
20240401,160200,5039086568,1271,1271,1271,1271,0
|
|
20240401,160100,5039086568,1271,1271,1271,1271,19494
|
|
20240401,160000,5039086568,1271,1271,1271,1271,0
|
|
20240401,155900,5039086568,1271,1271,1271,1271,0
|
|
20240401,155800,5039086568,1271,1271,1271,1271,0
|
|
20240401,155700,5039086568,1271,1271,1271,1271,0
|
|
20240401,155600,5039086568,1271,1271,1271,1271,0
|
|
20240401,155500,5039086568,1271,1271,1271,1271,0
|
|
20240401,155400,5039086568,1271,1271,1271,1271,0
|
|
20240401,155300,5039086568,1271,1271,1271,1271,0
|
|
20240401,155200,5039086568,1271,1271,1271,1271,0
|
|
20240401,155100,5039086568,1271,1271,1271,1271,0
|
|
20240401,155000,5039086568,1271,1271,1271,1271,0
|
|
20240401,154900,5039086568,1271,1271,1271,1271,0
|
|
20240401,154800,5039086568,1271,1271,1271,1271,0
|
|
20240401,154700,5039086568,1271,1271,1271,1271,0
|
|
20240401,154600,5039086568,1271,1271,1271,1271,0
|
|
20240401,154500,5039086568,1271,1271,1271,1271,0
|
|
20240401,154400,5039086568,1271,1271,1271,1271,0
|
|
20240401,154300,5039086568,1271,1271,1271,1271,0
|
|
20240401,154200,5039086568,1271,1271,1271,1271,0
|
|
20240401,154100,5039086568,1271,1271,1271,1271,0
|
|
20240401,154000,5039086568,1271,1271,1271,1271,0
|
|
20240401,153900,5039086568,1271,1271,1271,1271,0
|
|
20240401,153800,5039086568,1271,1271,1271,1271,0
|
|
20240401,153700,5039086568,1271,1271,1271,1271,0
|
|
20240401,153600,5039086568,1271,1271,1271,1271,0
|
|
20240401,153500,5039086568,1271,1271,1271,1271,0
|
|
20240401,153400,5039086568,1271,1271,1271,1271,0
|
|
20240401,153300,5039086568,1271,1271,1271,1271,0
|
|
20240401,153200,5039086568,1271,1271,1271,1271,0
|
|
20240401,153100,5039086568,1271,1271,1271,1271,19494
|
|
20240401,153000,5039086568,1271,1271,1271,1271,19494
|
|
20240401,152900,5014309694,1284,1284,1284,1284,0
|
|
20240401,152800,5014309694,1284,1284,1284,1284,0
|
|
20240401,152700,5014309694,1284,1284,1284,1284,0
|
|
20240401,152600,5014309694,1284,1284,1284,1284,0
|
|
20240401,152500,5014309694,1284,1284,1284,1284,0
|
|
20240401,152400,5014309694,1284,1284,1284,1284,0
|
|
20240401,152300,5014309694,1284,1284,1284,1284,0
|
|
20240401,152200,5014309694,1284,1284,1284,1284,0
|
|
20240401,152100,5014309694,1284,1284,1284,1284,0
|
|
20240401,152000,5014309694,1284,1284,1284,1284,0
|
|
20240401,151900,5014309694,1284,1274,1285,1273,1516
|
|
20240401,151800,5012364476,1285,1285,1285,1275,143
|
|
20240401,151700,5012180731,1287,1289,1289,1273,1550
|
|
20240401,151600,5010203040,1289,1289,1292,1289,6680
|
|
20240401,151500,5001583435,1278,1276,1279,1274,3372
|
|
20240401,151400,4997280327,1276,1272,1276,1271,4554
|
|
20240401,151300,4991488726,1272,1276,1278,1272,3346
|
|
20240401,151200,4987226253,1278,1279,1280,1277,4498
|
|
20240401,151100,4981474453,1280,1285,1285,1280,4045
|
|
20240401,151000,4976291939,1288,1290,1290,1285,10268
|
|
20240401,150900,4963065175,1290,1290,1291,1290,1108
|
|
20240401,150800,4961635037,1291,1291,1291,1290,2054
|
|
20240401,150700,4958984643,1292,1290,1292,1290,547
|
|
20240401,150600,4958278013,1290,1290,1292,1290,2690
|
|
20240401,150500,4954807028,1290,1292,1292,1290,2439
|
|
20240401,150400,4951660672,1292,1291,1292,1290,2189
|
|
20240401,150300,4948835850,1290,1290,1291,1290,3931
|
|
20240401,150200,4943764530,1291,1295,1295,1291,1678
|
|
20240401,150100,4941596366,1294,1297,1297,1294,819
|
|
20240401,150000,4940536028,1297,1296,1297,1296,1332
|
|
20240401,145900,4938809675,1297,1297,1297,1296,1053
|
|
20240401,145800,4937444365,1297,1298,1298,1297,1646
|
|
20240401,145700,4935307894,1298,1305,1305,1298,3351
|
|
20240401,145600,4930956284,1298,1303,1306,1298,4006
|
|
20240401,145500,4925751127,1307,1305,1307,1305,2412
|
|
20240401,145400,4922599188,1306,1306,1306,1306,12
|
|
20240401,145300,4922583516,1306,1306,1308,1298,4281
|
|
20240401,145200,4916986634,1298,1298,1298,1298,1280
|
|
20240401,145100,4915325194,1298,1300,1300,1298,1868
|
|
20240401,145000,4912897054,1300,1300,1307,1300,1592
|
|
20240401,144900,4910824443,1306,1307,1308,1298,2601
|
|
20240401,144800,4907430550,1309,1311,1311,1306,558
|
|
20240401,144700,4906699794,1313,1303,1314,1303,542
|
|
20240401,144600,4905990853,1303,1298,1303,1297,1151
|
|
20240401,144500,4904495950,1297,1298,1300,1297,7003
|
|
20240401,144400,4895400960,1299,1295,1299,1291,1112
|
|
20240401,144300,4893958024,1291,1291,1291,1291,62
|
|
20240401,144200,4893877982,1290,1300,1300,1290,7003
|
|
20240401,144100,4884812459,1300,1304,1304,1299,2238
|
|
20240401,144000,4881901623,1304,1312,1312,1299,5181
|
|
20240401,143900,4875156492,1314,1305,1319,1300,1504
|
|
20240401,143800,4873191453,1305,1332,1332,1300,25179
|
|
20240401,143700,4840162032,1333,1334,1334,1333,769
|
|
20240401,143600,4839136687,1335,1336,1336,1334,1621
|
|
20240401,143500,4836973383,1336,1336,1336,1335,2069
|
|
20240401,143400,4834211262,1336,1336,1336,1336,876
|
|
20240401,143300,4833040926,1337,1337,1337,1337,127
|
|
20240401,143200,4832871127,1336,1336,1336,1336,761
|
|
20240401,143100,4831854431,1336,1337,1337,1336,3175
|
|
20240401,143000,4827612413,1336,1336,1336,1336,331
|
|
20240401,142900,4827170197,1336,1342,1342,1336,2441
|
|
20240401,142800,4823909015,1336,1337,1337,1336,730
|
|
20240401,142700,4822933507,1342,1338,1342,1337,1724
|
|
20240401,142600,4820628360,1338,1340,1341,1338,1808
|
|
20240401,142500,4818208872,1341,1345,1345,1341,2579
|
|
20240401,142400,4814743343,1345,1350,1350,1345,573
|
|
20240401,142300,4813972245,1350,1350,1350,1350,0
|
|
20240401,142200,4813972245,1350,1351,1351,1345,4556
|
|
20240401,142100,4807842931,1346,1346,1346,1346,1
|
|
20240401,142000,4807841585,1352,1351,1352,1346,358
|
|
20240401,141900,4807358012,1353,1353,1353,1353,65
|
|
20240401,141800,4807270067,1353,1351,1353,1345,661
|
|
20240401,141700,4806377965,1351,1347,1352,1347,1067
|
|
20240401,141600,4804938388,1352,1345,1352,1345,1153
|
|
20240401,141500,4803385219,1349,1352,1352,1341,1234
|
|
20240401,141400,4801722726,1352,1351,1353,1351,399
|
|
20240401,141300,4801183395,1351,1350,1351,1350,517
|
|
20240401,141200,4800485309,1350,1345,1350,1345,2770
|
|
20240401,141100,4796759349,1340,1340,1340,1339,471
|
|
20240401,141000,4796128239,1340,1342,1345,1340,586
|
|
20240401,140900,4795341406,1342,1339,1342,1337,1442
|
|
20240401,140800,4793410905,1342,1342,1342,1342,749
|
|
20240401,140700,4792405747,1342,1341,1344,1336,1488
|
|
20240401,140600,4790414433,1338,1341,1341,1338,561
|
|
20240401,140500,4789662161,1341,1336,1341,1336,121
|
|
20240401,140400,4789499950,1335,1339,1341,1335,896
|
|
20240401,140300,4788299893,1339,1335,1339,1334,3266
|
|
20240401,140200,4783935866,1335,1337,1337,1335,1613
|
|
20240401,140100,4781782437,1339,1339,1339,1339,2
|
|
20240401,140000,4781779759,1339,1335,1339,1335,420
|
|
20240401,135900,4781218511,1335,1334,1335,1334,10
|
|
20240401,135800,4781205170,1339,1339,1339,1333,266
|
|
20240401,135700,4780849236,1339,1340,1340,1333,1676
|
|
20240401,135600,4778614883,1340,1333,1340,1333,278
|
|
20240401,135500,4778244288,1333,1333,1336,1332,2901
|
|
20240401,135400,4774377374,1333,1335,1335,1333,401
|
|
20240401,135300,4773842450,1334,1336,1338,1334,1276
|
|
20240401,135200,4772137128,1336,1338,1341,1336,1511
|
|
20240401,135100,4770114999,1339,1330,1341,1330,366
|
|
20240401,135000,4769625659,1329,1337,1337,1328,3938
|
|
20240401,134900,4764386841,1337,1343,1343,1337,10744
|
|
20240401,134800,4750000489,1349,1350,1350,1349,402
|
|
20240401,134700,4749457889,1350,1351,1351,1350,641
|
|
20240401,134600,4748592088,1351,1341,1351,1340,4028
|
|
20240401,134500,4743190259,1341,1340,1341,1340,12313
|
|
20240401,134400,4726680815,1341,1343,1343,1340,3723
|
|
20240401,134300,4721687868,1344,1346,1346,1343,1073
|
|
20240401,134200,4720245127,1346,1351,1351,1346,1843
|
|
20240401,134100,4717763055,1349,1351,1353,1349,4616
|
|
20240401,134000,4711530853,1351,1353,1353,1351,2051
|
|
20240401,133900,4708756334,1353,1359,1360,1353,4695
|
|
20240401,133800,4702380228,1360,1360,1360,1353,561
|
|
20240401,133700,4701619822,1353,1353,1360,1353,51
|
|
20240401,133600,4701550798,1353,1352,1355,1352,314
|
|
20240401,133500,4701126136,1352,1361,1362,1351,4276
|
|
20240401,133400,4695342114,1361,1355,1362,1355,135
|
|
20240401,133300,4695159121,1362,1363,1363,1362,1066
|
|
20240401,133200,4693706169,1364,1355,1364,1355,1666
|
|
20240401,133100,4691435380,1355,1353,1355,1351,11346
|
|
20240401,133000,4676104817,1355,1353,1364,1353,832
|
|
20240401,132900,4674977645,1353,1350,1357,1350,4545
|
|
20240401,132800,4668833075,1351,1353,1366,1350,3198
|
|
20240401,132700,4664507376,1348,1353,1353,1347,5164
|
|
20240401,132600,4657536696,1354,1353,1354,1353,2270
|
|
20240401,132500,4654465308,1353,1361,1361,1353,4208
|
|
20240401,132400,4648768266,1355,1355,1361,1354,5042
|
|
20240401,132300,4641937998,1355,1367,1367,1355,3863
|
|
20240401,132200,4636701398,1356,1370,1370,1356,2725
|
|
20240401,132100,4632973208,1370,1376,1376,1370,28
|
|
20240401,132000,4632934692,1369,1377,1377,1369,4472
|
|
20240401,131900,4626801534,1374,1377,1378,1374,13519
|
|
20240401,131800,4608185802,1377,1365,1378,1365,4920
|
|
20240401,131700,4601421548,1369,1364,1370,1362,3610
|
|
20240401,131600,4596492497,1364,1355,1364,1355,1615
|
|
20240401,131500,4594297523,1362,1364,1364,1355,141
|
|
20240401,131400,4594106212,1365,1366,1366,1355,453
|
|
20240401,131300,4593488428,1366,1363,1366,1363,1549
|
|
20240401,131200,4591375989,1363,1354,1365,1348,1802
|
|
20240401,131100,4588934933,1354,1355,1356,1354,2450
|
|
20240401,131000,4585613829,1357,1357,1357,1347,402
|
|
20240401,130900,4585071600,1358,1357,1358,1357,354
|
|
20240401,130800,4584591220,1357,1360,1360,1345,935
|
|
20240401,130700,4583324994,1360,1338,1360,1338,6409
|
|
20240401,130600,4574729412,1341,1351,1351,1339,8438
|
|
20240401,130500,4563405993,1352,1360,1360,1352,2959
|
|
20240401,130400,4559395110,1360,1363,1363,1360,2671
|
|
20240401,130300,4555758947,1363,1369,1369,1363,3073
|
|
20240401,130200,4551559313,1369,1377,1377,1369,7195
|
|
20240401,130100,4541703716,1377,1379,1379,1371,1838
|
|
20240401,130000,4539170335,1380,1378,1380,1372,5330
|
|
20240401,125900,4531841899,1378,1378,1378,1372,1398
|
|
20240401,125800,4529915521,1378,1369,1378,1368,5749
|
|
20240401,125700,4522037660,1370,1370,1370,1370,701
|
|
20240401,125600,4521077290,1366,1368,1375,1366,5634
|
|
20240401,125500,4513368667,1368,1367,1368,1367,1708
|
|
20240401,125400,4511032781,1366,1374,1374,1366,6174
|
|
20240401,125300,4502594799,1374,1385,1385,1374,36812
|
|
20240401,125200,4451807674,1385,1371,1390,1371,41176
|
|
20240401,125100,4394814615,1371,1349,1374,1346,6100
|
|
20240401,125000,4386522747,1346,1344,1346,1342,4252
|
|
20240401,124900,4380810014,1345,1352,1352,1345,5299
|
|
20240401,124800,4373661146,1352,1352,1352,1352,720
|
|
20240401,124700,4372687706,1352,1356,1356,1352,12175
|
|
20240401,124600,4356224210,1359,1357,1359,1353,5142
|
|
20240401,124500,4349260645,1358,1361,1362,1357,5091
|
|
20240401,124400,4342347459,1361,1373,1373,1361,20349
|
|
20240401,124300,4314434631,1372,1371,1377,1357,31763
|
|
20240401,124200,4270938980,1371,1377,1379,1371,4066
|
|
20240401,124100,4265345887,1377,1363,1377,1363,24269
|
|
20240401,124000,4232103128,1362,1365,1367,1362,8702
|
|
20240401,123900,4220227572,1367,1363,1370,1359,10319
|
|
20240401,123800,4206133079,1362,1362,1368,1357,3777
|
|
20240401,123700,4200993222,1362,1357,1371,1356,15155
|
|
20240401,123600,4180333710,1357,1353,1357,1351,4196
|
|
20240401,123500,4174651804,1351,1353,1360,1349,32339
|
|
20240401,123400,4130905225,1352,1338,1353,1338,24462
|
|
20240401,123300,4097957191,1337,1336,1337,1334,4654
|
|
20240401,123200,4091739158,1336,1328,1336,1327,3418
|
|
20240401,123100,4087195767,1336,1335,1336,1328,713
|
|
20240401,123000,4086247354,1335,1328,1335,1327,284
|
|
20240401,122900,4085870422,1327,1340,1348,1320,4053
|
|
20240401,122800,4080470083,1340,1325,1348,1325,6896
|
|
20240401,122700,4071276963,1325,1319,1330,1319,8993
|
|
20240401,122600,4059366316,1319,1315,1319,1315,99
|
|
20240401,122500,4059235838,1319,1317,1319,1317,1899
|
|
20240401,122400,4056734760,1317,1317,1317,1313,1303
|
|
20240401,122300,4055020631,1318,1317,1318,1313,465
|
|
20240401,122200,4054409027,1318,1317,1320,1317,1205
|
|
20240401,122100,4052820843,1318,1319,1319,1315,1116
|
|
20240401,122000,4051350252,1319,1322,1325,1318,5222
|
|
20240401,121900,4044460894,1322,1312,1322,1312,2819
|
|
20240401,121800,4040739287,1312,1316,1316,1312,542
|
|
20240401,121700,4040028175,1318,1318,1318,1318,1
|
|
20240401,121600,4040026857,1309,1310,1310,1309,203
|
|
20240401,121500,4039761056,1308,1311,1311,1308,166
|
|
20240401,121400,4039543710,1312,1313,1313,1312,393
|
|
20240401,121300,4039028084,1320,1316,1320,1316,1003
|
|
20240401,121200,4037704900,1319,1312,1319,1312,1573
|
|
20240401,121100,4035633732,1306,1306,1306,1306,3087
|
|
20240401,121000,4031602110,1306,1305,1306,1305,2124
|
|
20240401,120900,4028828366,1306,1304,1313,1302,1987
|
|
20240401,120800,4026236174,1305,1300,1305,1300,1327
|
|
20240401,120700,4024509201,1300,1304,1305,1300,6877
|
|
20240401,120600,4015557941,1305,1310,1310,1305,7947
|
|
20240401,120500,4005176052,1307,1315,1315,1307,6113
|
|
20240401,120400,3997176186,1315,1319,1319,1313,507
|
|
20240401,120300,3996507806,1319,1316,1319,1308,821
|
|
20240401,120200,3995427204,1316,1317,1317,1309,2066
|
|
20240401,120100,3992719491,1318,1311,1319,1307,11285
|
|
20240401,120000,3977918739,1318,1306,1328,1306,2310
|
|
20240401,115900,3974881685,1306,1350,1350,1299,64145
|
|
20240401,115800,3890580025,1350,1339,1350,1336,40783
|
|
20240401,115700,3835748798,1339,1312,1340,1308,26290
|
|
20240401,115600,3800925853,1312,1305,1312,1305,18725
|
|
20240401,115500,3776406502,1305,1306,1306,1305,739
|
|
20240401,115400,3775442103,1305,1305,1305,1304,150
|
|
20240401,115300,3775246363,1305,1301,1305,1300,628
|
|
20240401,115200,3774429000,1300,1300,1300,1300,200
|
|
20240401,115100,3774169000,1300,1300,1300,1300,825
|
|
20240401,115000,3773096500,1300,1304,1305,1300,558
|
|
20240401,114900,3772368393,1305,1305,1305,1305,177
|
|
20240401,114800,3772137408,1299,1300,1300,1299,895
|
|
20240401,114700,3770974407,1300,1300,1300,1300,529
|
|
20240401,114600,3770286707,1300,1295,1300,1295,164
|
|
20240401,114500,3770073637,1295,1296,1300,1295,469
|
|
20240401,114400,3769466232,1300,1300,1300,1296,421
|
|
20240401,114300,3768918956,1306,1306,1306,1305,52
|
|
20240401,114200,3768851045,1306,1294,1306,1294,2467
|
|
20240401,114100,3765644323,1300,1302,1302,1294,1480
|
|
20240401,114000,3763725255,1302,1308,1308,1302,5724
|
|
20240401,113900,3756244842,1308,1300,1308,1300,1485
|
|
20240401,113800,3754306185,1300,1307,1307,1300,14406
|
|
20240401,113700,3735555907,1303,1308,1308,1300,4520
|
|
20240401,113600,3729667269,1310,1308,1310,1308,2854
|
|
20240401,113500,3725932414,1308,1303,1308,1303,2145
|
|
20240401,113400,3723130419,1300,1300,1300,1300,13
|
|
20240401,113300,3723113519,1300,1299,1305,1292,2609
|
|
20240401,113200,3719725318,1300,1300,1300,1300,151
|
|
20240401,113100,3719529018,1292,1294,1294,1292,1510
|
|
20240401,113000,3717578092,1300,1305,1305,1300,102
|
|
20240401,112900,3717445487,1307,1307,1308,1307,66
|
|
20240401,112800,3717359183,1309,1292,1310,1292,5870
|
|
20240401,112700,3709688994,1290,1290,1290,1289,1901
|
|
20240401,112600,3707237980,1289,1306,1306,1289,8958
|
|
20240401,112500,3695605068,1307,1309,1309,1307,470
|
|
20240401,112400,3694990436,1308,1309,1309,1308,771
|
|
20240401,112300,3693981459,1309,1307,1309,1307,836
|
|
20240401,112200,3692888529,1307,1307,1307,1307,1388
|
|
20240401,112100,3691074413,1306,1299,1306,1299,1373
|
|
20240401,112000,3689285643,1299,1297,1299,1293,138
|
|
20240401,111900,3689106798,1300,1291,1300,1290,4574
|
|
20240401,111800,3683182833,1291,1288,1306,1287,30
|
|
20240401,111700,3683143986,1304,1304,1311,1282,3639
|
|
20240401,111600,3678440651,1305,1309,1309,1287,209
|
|
20240401,111500,3678167924,1285,1309,1309,1278,22760
|
|
20240401,111400,3648909706,1310,1307,1310,1307,1693
|
|
20240401,111300,3646695069,1307,1307,1307,1307,68
|
|
20240401,111200,3646606193,1308,1309,1309,1290,1928
|
|
20240401,111100,3644114702,1311,1311,1319,1290,9500
|
|
20240401,111000,3631761416,1311,1314,1314,1311,535
|
|
20240401,110900,3631059763,1315,1314,1315,1312,1517
|
|
20240401,110800,3629065239,1315,1318,1318,1315,3011
|
|
20240401,110700,3625101514,1320,1320,1320,1320,731
|
|
20240401,110600,3624136594,1320,1323,1323,1320,98
|
|
20240401,110500,3624007198,1323,1318,1324,1317,388
|
|
20240401,110400,3623494552,1317,1327,1327,1317,118
|
|
20240401,110300,3623338595,1327,1310,1327,1310,4184
|
|
20240401,110200,3617836239,1310,1310,1328,1308,2491
|
|
20240401,110100,3614553967,1310,1323,1339,1310,8769
|
|
20240401,110000,3602887634,1326,1302,1332,1291,3740
|
|
20240401,105900,3598022208,1302,1320,1328,1292,21840
|
|
20240401,105800,3569383909,1320,1328,1328,1320,3481
|
|
20240401,105700,3564778802,1327,1339,1339,1327,3036
|
|
20240401,105600,3560737486,1339,1336,1339,1334,1352
|
|
20240401,105500,3558930551,1336,1346,1351,1336,11949
|
|
20240401,105400,3542866771,1343,1327,1343,1322,15461
|
|
20240401,105300,3522203531,1327,1333,1349,1324,19774
|
|
20240401,105200,3495823960,1336,1315,1360,1315,67282
|
|
20240401,105100,3406126939,1316,1312,1319,1311,4787
|
|
20240401,105000,3399845197,1311,1320,1320,1310,6778
|
|
20240401,104900,3390948743,1320,1316,1320,1314,3001
|
|
20240401,104800,3387001187,1315,1325,1325,1314,6174
|
|
20240401,104700,3378876786,1320,1316,1328,1316,4082
|
|
20240401,104600,3373477132,1311,1318,1322,1310,8894
|
|
20240401,104500,3361780601,1322,1328,1330,1317,11917
|
|
20240401,104400,3346014467,1328,1339,1359,1325,63338
|
|
20240401,104300,3261482754,1354,1313,1390,1310,105541
|
|
20240401,104200,3118717459,1310,1280,1314,1280,18571
|
|
20240401,104100,3094576176,1290,1284,1290,1279,15799
|
|
20240401,104000,3074283349,1284,1266,1285,1266,10374
|
|
20240401,103900,3061079485,1263,1274,1274,1262,8435
|
|
20240401,103800,3050395527,1267,1262,1274,1262,4575
|
|
20240401,103700,3044595915,1261,1282,1282,1258,21278
|
|
20240401,103600,3017681002,1282,1300,1300,1280,17761
|
|
20240401,103500,2994706681,1301,1303,1304,1300,10603
|
|
20240401,103400,2980912138,1303,1306,1306,1303,2310
|
|
20240401,103300,2977897130,1306,1306,1309,1304,2242
|
|
20240401,103200,2974968919,1306,1311,1316,1306,18894
|
|
20240401,103100,2950216659,1316,1310,1329,1310,2928
|
|
20240401,103000,2946356898,1310,1316,1316,1310,12138
|
|
20240401,102900,2930423514,1315,1314,1315,1313,4075
|
|
20240401,102800,2925066993,1315,1325,1326,1315,9766
|
|
20240401,102700,2912169509,1326,1335,1335,1326,5254
|
|
20240401,102600,2905191844,1336,1324,1336,1323,6710
|
|
20240401,102500,2896279410,1324,1323,1330,1321,2477
|
|
20240401,102400,2893002119,1323,1331,1331,1323,2409
|
|
20240401,102300,2889802032,1334,1333,1334,1315,17386
|
|
20240401,102200,2866803333,1334,1336,1337,1333,7310
|
|
20240401,102100,2857039193,1336,1335,1342,1335,6759
|
|
20240401,102000,2848008331,1335,1349,1350,1335,10046
|
|
20240401,101900,2834496760,1349,1350,1350,1349,3768
|
|
20240401,101800,2829412058,1349,1348,1351,1346,1448
|
|
20240401,101700,2827460145,1347,1352,1352,1345,9167
|
|
20240401,101600,2815120178,1352,1356,1356,1352,1071
|
|
20240401,101500,2813671076,1356,1357,1357,1351,1154
|
|
20240401,101400,2812106695,1357,1357,1358,1350,20827
|
|
20240401,101300,2783969343,1360,1368,1368,1357,5419
|
|
20240401,101200,2776586768,1368,1370,1371,1368,4399
|
|
20240401,101100,2770561421,1370,1370,1370,1370,526
|
|
20240401,101000,2769840801,1370,1380,1380,1370,5279
|
|
20240401,100900,2762578072,1378,1379,1380,1378,6705
|
|
20240401,100800,2753338081,1379,1379,1379,1378,3692
|
|
20240401,100700,2748248898,1385,1385,1385,1379,356
|
|
20240401,100600,2747757242,1386,1379,1387,1379,3359
|
|
20240401,100500,2743110736,1380,1387,1387,1380,2980
|
|
20240401,100400,2738983166,1386,1388,1388,1385,3778
|
|
20240401,100300,2733743475,1388,1378,1388,1378,2907
|
|
20240401,100200,2729714172,1387,1385,1387,1378,2572
|
|
20240401,100100,2726154293,1378,1374,1380,1374,3033
|
|
20240401,100000,2721975557,1375,1360,1380,1360,1825
|
|
20240401,095900,2719485770,1360,1377,1378,1360,10551
|
|
20240401,095800,2705033951,1377,1378,1380,1377,12423
|
|
20240401,095700,2687913701,1378,1378,1388,1377,4540
|
|
20240401,095600,2681647599,1388,1391,1391,1377,26822
|
|
20240401,095500,2644579662,1391,1397,1399,1383,25650
|
|
20240401,095400,2608998180,1399,1387,1399,1387,1477
|
|
20240401,095300,2606937607,1386,1386,1400,1385,24213
|
|
20240401,095200,2573387063,1390,1393,1393,1385,3171
|
|
20240401,095100,2568983604,1385,1393,1394,1380,17677
|
|
20240401,095000,2544466301,1405,1413,1413,1393,18323
|
|
20240401,094900,2518694550,1410,1416,1416,1407,15994
|
|
20240401,094800,2496147724,1409,1410,1430,1400,48638
|
|
20240401,094700,2427055133,1410,1397,1410,1390,19206
|
|
20240401,094600,2400164877,1397,1379,1397,1379,9028
|
|
20240401,094500,2387641073,1378,1374,1393,1374,13905
|
|
20240401,094400,2368442052,1374,1402,1402,1373,33184
|
|
20240401,094300,2322409124,1398,1409,1410,1398,25562
|
|
20240401,094200,2286588208,1409,1420,1424,1400,13417
|
|
20240401,094100,2267672761,1420,1398,1436,1392,81008
|
|
20240401,094000,2152903577,1398,1385,1399,1384,26858
|
|
20240401,093900,2115552001,1385,1380,1392,1377,24043
|
|
20240401,093800,2082294127,1380,1400,1415,1377,55428
|
|
20240401,093700,2004977157,1400,1360,1400,1360,61458
|
|
20240401,093600,1919707107,1360,1373,1373,1358,15637
|
|
20240401,093500,1898310726,1376,1365,1385,1355,28230
|
|
20240401,093400,1859643679,1358,1366,1366,1343,36532
|
|
20240401,093300,1810177989,1366,1343,1392,1341,108571
|
|
20240401,093200,1660954722,1343,1315,1343,1310,56299
|
|
20240401,093100,1586416832,1316,1316,1319,1315,13856
|
|
20240401,093000,1568181484,1315,1321,1321,1315,12951
|
|
20240401,092900,1551123937,1321,1316,1325,1316,4194
|
|
20240401,092800,1545581740,1316,1329,1329,1316,19436
|
|
20240401,092700,1519959122,1329,1315,1332,1314,17439
|
|
20240401,092600,1496975738,1315,1323,1323,1314,18689
|
|
20240401,092500,1472340920,1322,1333,1340,1320,39569
|
|
20240401,092400,1419804282,1340,1347,1349,1330,23845
|
|
20240401,092300,1387898550,1347,1355,1357,1347,27947
|
|
20240401,092200,1350109058,1357,1353,1359,1352,23964
|
|
20240401,092100,1317644641,1352,1359,1360,1352,14566
|
|
20240401,092000,1297890209,1364,1350,1368,1350,36061
|
|
20240401,091900,1248830569,1355,1343,1359,1333,62006
|
|
20240401,091800,1164932743,1356,1368,1377,1315,101110
|
|
20240401,091700,1027713336,1368,1358,1377,1346,74923
|
|
20240401,091600,925767569,1377,1337,1377,1322,57038
|
|
20240401,091500,849077440,1337,1386,1405,1313,186546
|
|
20240401,091400,594912081,1386,1375,1445,1374,146316
|
|
20240401,091300,391344577,1374,1374,1374,1374,0
|
|
20240401,091200,391344577,1374,1259,1374,1254,54751
|
|
20240401,091100,319470785,1253,1250,1370,1202,118168
|
|
20240401,091000,167851441,1290,1290,1290,1290,0
|
|
20240401,090900,167851441,1290,1175,1290,1175,27305
|
|
20240401,090800,134945807,1120,1120,1120,1120,0
|
|
20240401,090700,134945807,1120,1120,1120,1120,0
|
|
20240401,090600,134945807,1120,1062,1120,1061,35479
|
|
20240401,090500,95980702,1050,1039,1070,1022,15959
|
|
20240401,090400,79206598,1055,1020,1055,1017,23448
|
|
20240401,090300,55122345,1062,1062,1062,1062,0
|
|
20240401,090200,55122345,1062,1000,1062,1000,55040
|
|
20240401,090100,0,1113,1113,1113,1113,0
|
|
20240401,090000,0,1113,1113,1113,1113,0
|