670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,200700,984140900,7470,7470,7470,7470,2959
|
|
20240403,200600,984140900,7470,7470,7470,7470,0
|
|
20240403,200500,984140900,7470,7470,7470,7470,0
|
|
20240403,200400,984140900,7470,7470,7470,7470,0
|
|
20240403,200300,984140900,7470,7470,7470,7470,0
|
|
20240403,200200,984140900,7470,7470,7470,7470,0
|
|
20240403,200100,984140900,7470,7470,7470,7470,0
|
|
20240403,200000,984140900,7470,7470,7470,7470,0
|
|
20240403,195900,984140900,7470,7470,7470,7470,0
|
|
20240403,195800,984140900,7470,7470,7470,7470,0
|
|
20240403,195700,984140900,7470,7470,7470,7470,0
|
|
20240403,195600,984140900,7470,7470,7470,7470,0
|
|
20240403,195500,984140900,7470,7470,7470,7470,0
|
|
20240403,195400,984140900,7470,7470,7470,7470,0
|
|
20240403,195300,984140900,7470,7470,7470,7470,0
|
|
20240403,195200,984140900,7470,7470,7470,7470,0
|
|
20240403,195100,984140900,7470,7470,7470,7470,0
|
|
20240403,195000,984140900,7470,7470,7470,7470,0
|
|
20240403,194900,984140900,7470,7470,7470,7470,0
|
|
20240403,194800,984140900,7470,7470,7470,7470,0
|
|
20240403,194700,984140900,7470,7470,7470,7470,0
|
|
20240403,194600,984140900,7470,7470,7470,7470,0
|
|
20240403,194500,984140900,7470,7470,7470,7470,0
|
|
20240403,194400,984140900,7470,7470,7470,7470,0
|
|
20240403,194300,984140900,7470,7470,7470,7470,0
|
|
20240403,194200,984140900,7470,7470,7470,7470,0
|
|
20240403,194100,984140900,7470,7470,7470,7470,0
|
|
20240403,194000,984140900,7470,7470,7470,7470,0
|
|
20240403,193900,984140900,7470,7470,7470,7470,0
|
|
20240403,193800,984140900,7470,7470,7470,7470,0
|
|
20240403,193700,984140900,7470,7470,7470,7470,2959
|
|
20240403,193600,984140900,7470,7470,7470,7470,0
|
|
20240403,193500,984140900,7470,7470,7470,7470,0
|
|
20240403,193400,984140900,7470,7470,7470,7470,0
|
|
20240403,193300,984140900,7470,7470,7470,7470,0
|
|
20240403,193200,984140900,7470,7470,7470,7470,0
|
|
20240403,193100,984140900,7470,7470,7470,7470,0
|
|
20240403,193000,984140900,7470,7470,7470,7470,0
|
|
20240403,192900,984140900,7470,7470,7470,7470,0
|
|
20240403,192800,984140900,7470,7470,7470,7470,0
|
|
20240403,192700,984140900,7470,7470,7470,7470,0
|
|
20240403,192600,984140900,7470,7470,7470,7470,0
|
|
20240403,192500,984140900,7470,7470,7470,7470,0
|
|
20240403,192400,984140900,7470,7470,7470,7470,0
|
|
20240403,192300,984140900,7470,7470,7470,7470,0
|
|
20240403,192200,984140900,7470,7470,7470,7470,0
|
|
20240403,192100,984140900,7470,7470,7470,7470,0
|
|
20240403,192000,984140900,7470,7470,7470,7470,0
|
|
20240403,191900,984140900,7470,7470,7470,7470,0
|
|
20240403,191800,984140900,7470,7470,7470,7470,0
|
|
20240403,191700,984140900,7470,7470,7470,7470,0
|
|
20240403,191600,984140900,7470,7470,7470,7470,0
|
|
20240403,191500,984140900,7470,7470,7470,7470,0
|
|
20240403,191400,984140900,7470,7470,7470,7470,0
|
|
20240403,191300,984140900,7470,7470,7470,7470,0
|
|
20240403,191200,984140900,7470,7470,7470,7470,0
|
|
20240403,191100,984140900,7470,7470,7470,7470,0
|
|
20240403,191000,984140900,7470,7470,7470,7470,0
|
|
20240403,190900,984140900,7470,7470,7470,7470,0
|
|
20240403,190800,984140900,7470,7470,7470,7470,0
|
|
20240403,190700,984140900,7470,7470,7470,7470,2959
|
|
20240403,190600,984140900,7470,7470,7470,7470,0
|
|
20240403,190500,984140900,7470,7470,7470,7470,0
|
|
20240403,190400,984140900,7470,7470,7470,7470,0
|
|
20240403,190300,984140900,7470,7470,7470,7470,0
|
|
20240403,190200,984140900,7470,7470,7470,7470,0
|
|
20240403,190100,984140900,7470,7470,7470,7470,0
|
|
20240403,190000,984140900,7470,7470,7470,7470,0
|
|
20240403,185900,984140900,7470,7470,7470,7470,0
|
|
20240403,185800,984140900,7470,7470,7470,7470,0
|
|
20240403,185700,984140900,7470,7470,7470,7470,0
|
|
20240403,185600,984140900,7470,7470,7470,7470,0
|
|
20240403,185500,984140900,7470,7470,7470,7470,0
|
|
20240403,185400,984140900,7470,7470,7470,7470,0
|
|
20240403,185300,984140900,7470,7470,7470,7470,0
|
|
20240403,185200,984140900,7470,7470,7470,7470,0
|
|
20240403,185100,984140900,7470,7470,7470,7470,0
|
|
20240403,185000,984140900,7470,7470,7470,7470,0
|
|
20240403,184900,984140900,7470,7470,7470,7470,0
|
|
20240403,184800,984140900,7470,7470,7470,7470,0
|
|
20240403,184700,984140900,7470,7470,7470,7470,0
|
|
20240403,184600,984140900,7470,7470,7470,7470,0
|
|
20240403,184500,984140900,7470,7470,7470,7470,0
|
|
20240403,184400,984140900,7470,7470,7470,7470,0
|
|
20240403,184300,984140900,7470,7470,7470,7470,0
|
|
20240403,184200,984140900,7470,7470,7470,7470,0
|
|
20240403,184100,984140900,7470,7470,7470,7470,0
|
|
20240403,184000,984140900,7470,7470,7470,7470,0
|
|
20240403,183900,984140900,7470,7470,7470,7470,0
|
|
20240403,183800,984140900,7470,7470,7470,7470,0
|
|
20240403,183700,984140900,7470,7470,7470,7470,2959
|
|
20240403,183600,984140900,7470,7470,7470,7470,0
|
|
20240403,183500,984140900,7470,7470,7470,7470,0
|
|
20240403,183400,984140900,7470,7470,7470,7470,0
|
|
20240403,183300,984140900,7470,7470,7470,7470,0
|
|
20240403,183200,984140900,7470,7470,7470,7470,0
|
|
20240403,183100,984140900,7470,7470,7470,7470,0
|
|
20240403,183000,984140900,7470,7470,7470,7470,0
|
|
20240403,182900,984140900,7470,7470,7470,7470,0
|
|
20240403,182800,984140900,7470,7470,7470,7470,0
|
|
20240403,182700,984140900,7470,7470,7470,7470,0
|
|
20240403,182600,984140900,7470,7470,7470,7470,0
|
|
20240403,182500,984140900,7470,7470,7470,7470,0
|
|
20240403,182400,984140900,7470,7470,7470,7470,0
|
|
20240403,182300,984140900,7470,7470,7470,7470,0
|
|
20240403,182200,984140900,7470,7470,7470,7470,0
|
|
20240403,182100,984140900,7470,7470,7470,7470,0
|
|
20240403,182000,984140900,7470,7470,7470,7470,0
|
|
20240403,181900,984140900,7470,7470,7470,7470,0
|
|
20240403,181800,984140900,7470,7470,7470,7470,0
|
|
20240403,181700,984140900,7470,7470,7470,7470,0
|
|
20240403,181600,984140900,7470,7470,7470,7470,0
|
|
20240403,181500,984140900,7470,7470,7470,7470,0
|
|
20240403,181400,984140900,7470,7470,7470,7470,0
|
|
20240403,181300,984140900,7470,7470,7470,7470,0
|
|
20240403,181200,984140900,7470,7470,7470,7470,0
|
|
20240403,181100,984140900,7470,7470,7470,7470,0
|
|
20240403,181000,984140900,7470,7470,7470,7470,0
|
|
20240403,180900,984140900,7470,7470,7470,7470,0
|
|
20240403,180800,984140900,7470,7470,7470,7470,0
|
|
20240403,180700,984140900,7470,7470,7470,7470,2959
|
|
20240403,180600,984140900,7470,7470,7470,7470,0
|
|
20240403,180500,984140900,7470,7470,7470,7470,0
|
|
20240403,180400,984140900,7470,7470,7470,7470,0
|
|
20240403,180300,984140900,7470,7470,7470,7470,0
|
|
20240403,180200,984140900,7470,7470,7470,7470,0
|
|
20240403,180100,984140900,7470,7470,7470,7470,0
|
|
20240403,180000,984140900,7470,7470,7470,7470,0
|
|
20240403,175900,984140900,7470,7470,7470,7470,0
|
|
20240403,175800,984140900,7470,7470,7470,7470,0
|
|
20240403,175700,984140900,7470,7470,7470,7470,0
|
|
20240403,175600,984140900,7470,7470,7470,7470,0
|
|
20240403,175500,984140900,7470,7470,7470,7470,0
|
|
20240403,175400,984140900,7470,7470,7470,7470,0
|
|
20240403,175300,984140900,7470,7470,7470,7470,0
|
|
20240403,175200,984140900,7470,7470,7470,7470,0
|
|
20240403,175100,984140900,7470,7470,7470,7470,0
|
|
20240403,175000,984140900,7470,7470,7470,7470,0
|
|
20240403,174900,984140900,7470,7470,7470,7470,0
|
|
20240403,174800,984140900,7470,7470,7470,7470,0
|
|
20240403,174700,984140900,7470,7470,7470,7470,0
|
|
20240403,174600,984140900,7470,7470,7470,7470,0
|
|
20240403,174500,984140900,7470,7470,7470,7470,0
|
|
20240403,174400,984140900,7470,7470,7470,7470,0
|
|
20240403,174300,984140900,7470,7470,7470,7470,0
|
|
20240403,174200,984140900,7470,7470,7470,7470,0
|
|
20240403,174100,984140900,7470,7470,7470,7470,0
|
|
20240403,174000,984140900,7470,7470,7470,7470,0
|
|
20240403,173900,984140900,7470,7470,7470,7470,0
|
|
20240403,173800,984140900,7470,7470,7470,7470,0
|
|
20240403,173700,984140900,7470,7470,7470,7470,2959
|
|
20240403,173600,984140900,7470,7470,7470,7470,0
|
|
20240403,173500,984140900,7470,7470,7470,7470,0
|
|
20240403,173400,984140900,7470,7470,7470,7470,0
|
|
20240403,173300,984140900,7470,7470,7470,7470,0
|
|
20240403,173200,984140900,7470,7470,7470,7470,0
|
|
20240403,173100,984140900,7470,7470,7470,7470,0
|
|
20240403,173000,984140900,7470,7470,7470,7470,0
|
|
20240403,172900,984140900,7470,7470,7470,7470,0
|
|
20240403,172800,984140900,7470,7470,7470,7470,0
|
|
20240403,172700,984140900,7470,7470,7470,7470,0
|
|
20240403,172600,984140900,7470,7470,7470,7470,0
|
|
20240403,172500,984140900,7470,7470,7470,7470,0
|
|
20240403,172400,984140900,7470,7470,7470,7470,0
|
|
20240403,172300,984140900,7470,7470,7470,7470,0
|
|
20240403,172200,984140900,7470,7470,7470,7470,0
|
|
20240403,172100,984140900,7470,7470,7470,7470,0
|
|
20240403,172000,984140900,7470,7470,7470,7470,0
|
|
20240403,171900,984140900,7470,7470,7470,7470,0
|
|
20240403,171800,984140900,7470,7470,7470,7470,0
|
|
20240403,171700,984140900,7470,7470,7470,7470,0
|
|
20240403,171600,984140900,7470,7470,7470,7470,0
|
|
20240403,171500,984140900,7470,7470,7470,7470,0
|
|
20240403,171400,984140900,7470,7470,7470,7470,0
|
|
20240403,171300,984140900,7470,7470,7470,7470,0
|
|
20240403,171200,984140900,7470,7470,7470,7470,0
|
|
20240403,171100,984140900,7470,7470,7470,7470,0
|
|
20240403,171000,984140900,7470,7470,7470,7470,0
|
|
20240403,170900,984140900,7470,7470,7470,7470,0
|
|
20240403,170800,984140900,7470,7470,7470,7470,0
|
|
20240403,170700,984140900,7470,7470,7470,7470,2959
|
|
20240403,170600,984140900,7470,7470,7470,7470,0
|
|
20240403,170500,984140900,7470,7470,7470,7470,0
|
|
20240403,170400,984140900,7470,7470,7470,7470,0
|
|
20240403,170300,984140900,7470,7470,7470,7470,0
|
|
20240403,170200,984140900,7470,7470,7470,7470,0
|
|
20240403,170100,984140900,7470,7470,7470,7470,0
|
|
20240403,170000,984140900,7470,7470,7470,7470,0
|
|
20240403,165900,984140900,7470,7470,7470,7470,0
|
|
20240403,165800,984140900,7470,7470,7470,7470,0
|
|
20240403,165700,984140900,7470,7470,7470,7470,0
|
|
20240403,165600,984140900,7470,7470,7470,7470,0
|
|
20240403,165500,984140900,7470,7470,7470,7470,0
|
|
20240403,165400,984140900,7470,7470,7470,7470,0
|
|
20240403,165300,984140900,7470,7470,7470,7470,0
|
|
20240403,165200,984140900,7470,7470,7470,7470,0
|
|
20240403,165100,984140900,7470,7470,7470,7470,0
|
|
20240403,165000,984140900,7470,7470,7470,7470,0
|
|
20240403,164900,984140900,7470,7470,7470,7470,0
|
|
20240403,164800,984140900,7470,7470,7470,7470,0
|
|
20240403,164700,984140900,7470,7470,7470,7470,0
|
|
20240403,164600,984140900,7470,7470,7470,7470,0
|
|
20240403,164500,984140900,7470,7470,7470,7470,0
|
|
20240403,164400,984140900,7470,7470,7470,7470,0
|
|
20240403,164300,984140900,7470,7470,7470,7470,0
|
|
20240403,164200,984140900,7470,7470,7470,7470,0
|
|
20240403,164100,984140900,7470,7470,7470,7470,0
|
|
20240403,164000,984140900,7470,7470,7470,7470,0
|
|
20240403,163900,984140900,7470,7470,7470,7470,0
|
|
20240403,163800,984140900,7470,7470,7470,7470,0
|
|
20240403,163700,984140900,7470,7470,7470,7470,2959
|
|
20240403,163600,984140900,7470,7470,7470,7470,0
|
|
20240403,163500,984140900,7470,7470,7470,7470,0
|
|
20240403,163400,984140900,7470,7470,7470,7470,0
|
|
20240403,163300,984140900,7470,7470,7470,7470,0
|
|
20240403,163200,984140900,7470,7470,7470,7470,0
|
|
20240403,163100,984140900,7470,7470,7470,7470,0
|
|
20240403,163000,984140900,7470,7470,7470,7470,0
|
|
20240403,162900,984140900,7470,7470,7470,7470,0
|
|
20240403,162800,984140900,7470,7470,7470,7470,0
|
|
20240403,162700,984140900,7470,7470,7470,7470,0
|
|
20240403,162600,984140900,7470,7470,7470,7470,0
|
|
20240403,162500,984140900,7470,7470,7470,7470,0
|
|
20240403,162400,984140900,7470,7470,7470,7470,0
|
|
20240403,162300,984140900,7470,7470,7470,7470,0
|
|
20240403,162200,984140900,7470,7470,7470,7470,0
|
|
20240403,162100,984140900,7470,7470,7470,7470,0
|
|
20240403,162000,984140900,7470,7470,7470,7470,0
|
|
20240403,161900,984140900,7470,7470,7470,7470,0
|
|
20240403,161800,984140900,7470,7470,7470,7470,0
|
|
20240403,161700,984140900,7470,7470,7470,7470,0
|
|
20240403,161600,984140900,7470,7470,7470,7470,0
|
|
20240403,161500,984140900,7470,7470,7470,7470,0
|
|
20240403,161400,984140900,7470,7470,7470,7470,0
|
|
20240403,161300,984140900,7470,7470,7470,7470,0
|
|
20240403,161200,984140900,7470,7470,7470,7470,0
|
|
20240403,161100,984140900,7470,7470,7470,7470,0
|
|
20240403,161000,984140900,7470,7470,7470,7470,0
|
|
20240403,160900,984140900,7470,7470,7470,7470,0
|
|
20240403,160800,984140900,7470,7470,7470,7470,0
|
|
20240403,160700,984140900,7470,7470,7470,7470,2959
|
|
20240403,160600,984140900,7470,7470,7470,7470,0
|
|
20240403,160500,984140900,7470,7470,7470,7470,0
|
|
20240403,160400,984140900,7470,7470,7470,7470,0
|
|
20240403,160300,984140900,7470,7470,7470,7470,0
|
|
20240403,160200,984140900,7470,7470,7470,7470,0
|
|
20240403,160100,984140900,7470,7470,7470,7470,0
|
|
20240403,160000,984140900,7470,7470,7470,7470,0
|
|
20240403,155900,984140900,7470,7470,7470,7470,0
|
|
20240403,155800,984140900,7470,7470,7470,7470,0
|
|
20240403,155700,984140900,7470,7470,7470,7470,0
|
|
20240403,155600,984140900,7470,7470,7470,7470,0
|
|
20240403,155500,984140900,7470,7470,7470,7470,0
|
|
20240403,155400,984140900,7470,7470,7470,7470,0
|
|
20240403,155300,984140900,7470,7470,7470,7470,0
|
|
20240403,155200,984140900,7470,7470,7470,7470,0
|
|
20240403,155100,984140900,7470,7470,7470,7470,0
|
|
20240403,155000,984140900,7470,7470,7470,7470,0
|
|
20240403,154900,984140900,7470,7470,7470,7470,0
|
|
20240403,154800,984140900,7470,7470,7470,7470,0
|
|
20240403,154700,984140900,7470,7470,7470,7470,0
|
|
20240403,154600,984140900,7470,7470,7470,7470,0
|
|
20240403,154500,984140900,7470,7470,7470,7470,0
|
|
20240403,154400,984140900,7470,7470,7470,7470,0
|
|
20240403,154300,984140900,7470,7470,7470,7470,0
|
|
20240403,154200,984140900,7470,7470,7470,7470,0
|
|
20240403,154100,984140900,7470,7470,7470,7470,0
|
|
20240403,154000,984140900,7470,7470,7470,7470,0
|
|
20240403,153900,984140900,7470,7470,7470,7470,0
|
|
20240403,153800,984140900,7470,7470,7470,7470,0
|
|
20240403,153700,984140900,7470,7470,7470,7470,2959
|
|
20240403,153600,984140900,7470,7470,7470,7470,0
|
|
20240403,153500,984140900,7470,7470,7470,7470,0
|
|
20240403,153400,984140900,7470,7470,7470,7470,0
|
|
20240403,153300,984140900,7470,7470,7470,7470,0
|
|
20240403,153200,984140900,7470,7470,7470,7470,0
|
|
20240403,153100,984140900,7470,7470,7470,7470,0
|
|
20240403,153000,984140900,7470,7470,7470,7470,2959
|
|
20240403,152900,962037170,7510,7510,7510,7510,0
|
|
20240403,152800,962037170,7510,7510,7510,7510,0
|
|
20240403,152700,962037170,7510,7510,7510,7510,0
|
|
20240403,152600,962037170,7510,7510,7510,7510,0
|
|
20240403,152500,962037170,7510,7510,7510,7510,0
|
|
20240403,152400,962037170,7510,7510,7510,7510,0
|
|
20240403,152300,962037170,7510,7510,7510,7510,0
|
|
20240403,152200,962037170,7510,7510,7510,7510,0
|
|
20240403,152100,962037170,7510,7510,7510,7510,0
|
|
20240403,152000,962037170,7510,7510,7510,7510,0
|
|
20240403,151900,962037170,7510,7490,7510,7490,73
|
|
20240403,151800,961490340,7490,7500,7500,7490,1340
|
|
20240403,151700,951451200,7510,7500,7510,7500,2
|
|
20240403,151600,951436190,7500,7510,7510,7500,115
|
|
20240403,151500,950572690,7510,7510,7510,7510,10
|
|
20240403,151400,950497590,7500,7500,7500,7500,61
|
|
20240403,151300,950040090,7490,7490,7490,7490,1046
|
|
20240403,151200,942205550,7480,7480,7480,7480,0
|
|
20240403,151100,942205550,7480,7490,7490,7480,15
|
|
20240403,151000,942093340,7480,7480,7480,7480,43
|
|
20240403,150900,941771700,7480,7480,7480,7470,30
|
|
20240403,150800,941547360,7480,7480,7480,7480,95
|
|
20240403,150700,940836760,7480,7480,7480,7480,94
|
|
20240403,150600,940133640,7480,7480,7480,7480,1
|
|
20240403,150500,940126160,7470,7470,7470,7470,186
|
|
20240403,150400,938736740,7470,7470,7470,7470,4165
|
|
20240403,150300,907624190,7470,7480,7480,7470,239
|
|
20240403,150200,905836730,7480,7480,7480,7480,231
|
|
20240403,150100,904108850,7490,7490,7490,7490,150
|
|
20240403,150000,902985350,7480,7480,7480,7480,286
|
|
20240403,145900,900846070,7480,7480,7480,7480,0
|
|
20240403,145800,900846070,7480,7480,7480,7480,480
|
|
20240403,145700,897255670,7480,7480,7480,7480,119
|
|
20240403,145600,896365550,7480,7480,7480,7480,0
|
|
20240403,145500,896365550,7480,7480,7480,7480,246
|
|
20240403,145400,894525470,7480,7480,7480,7480,467
|
|
20240403,145300,891032310,7490,7490,7490,7490,72
|
|
20240403,145200,890493030,7490,7480,7490,7480,143
|
|
20240403,145100,889423370,7480,7480,7480,7480,59
|
|
20240403,145000,888982050,7480,7480,7480,7480,695
|
|
20240403,144900,883783450,7470,7470,7470,7470,0
|
|
20240403,144800,883783450,7470,7470,7470,7470,54
|
|
20240403,144700,883380070,7470,7470,7470,7470,0
|
|
20240403,144600,883380070,7470,7470,7470,7470,0
|
|
20240403,144500,883380070,7470,7470,7470,7470,0
|
|
20240403,144400,883380070,7470,7470,7470,7470,0
|
|
20240403,144300,883380070,7470,7470,7470,7470,60
|
|
20240403,144200,882931870,7470,7470,7470,7470,0
|
|
20240403,144100,882931870,7470,7480,7480,7470,1503
|
|
20240403,144000,871704430,7480,7480,7480,7480,3
|
|
20240403,143900,871681990,7480,7480,7480,7480,90
|
|
20240403,143800,871008790,7480,7480,7480,7480,220
|
|
20240403,143700,869363190,7480,7480,7480,7480,1000
|
|
20240403,143600,861883190,7490,7490,7490,7490,0
|
|
20240403,143500,861883190,7490,7470,7490,7470,199
|
|
20240403,143400,860396640,7490,7470,7490,7470,3
|
|
20240403,143300,860374190,7470,7470,7470,7470,0
|
|
20240403,143200,860374190,7470,7470,7470,7470,0
|
|
20240403,143100,860374190,7470,7470,7470,7470,0
|
|
20240403,143000,860374190,7470,7490,7490,7470,3751
|
|
20240403,142900,832333000,7490,7490,7490,7490,123
|
|
20240403,142800,831411730,7500,7500,7500,7500,53
|
|
20240403,142700,831014230,7490,7490,7490,7490,0
|
|
20240403,142600,831014230,7490,7490,7490,7490,0
|
|
20240403,142500,831014230,7490,7490,7490,7490,1
|
|
20240403,142400,831006740,7490,7490,7490,7490,0
|
|
20240403,142300,831006740,7490,7490,7490,7490,4
|
|
20240403,142200,830976780,7490,7490,7490,7490,0
|
|
20240403,142100,830976780,7490,7490,7490,7490,100
|
|
20240403,142000,830227780,7490,7490,7490,7490,0
|
|
20240403,141900,830227780,7490,7490,7490,7490,0
|
|
20240403,141800,830227780,7490,7490,7490,7490,515
|
|
20240403,141700,826370430,7490,7500,7500,7490,53
|
|
20240403,141600,825973330,7500,7500,7500,7500,110
|
|
20240403,141500,825148330,7500,7500,7500,7500,62
|
|
20240403,141400,824683330,7500,7500,7500,7500,50
|
|
20240403,141300,824308330,7500,7500,7500,7500,108
|
|
20240403,141200,823498330,7500,7500,7500,7500,101
|
|
20240403,141100,822740830,7490,7490,7490,7490,7
|
|
20240403,141000,822688400,7490,7490,7490,7490,300
|
|
20240403,140900,820441400,7500,7500,7500,7500,0
|
|
20240403,140800,820441400,7500,7500,7500,7500,66
|
|
20240403,140700,819946400,7500,7500,7500,7500,600
|
|
20240403,140600,815446400,7500,7500,7500,7500,0
|
|
20240403,140500,815446400,7500,7500,7500,7500,105
|
|
20240403,140400,814658900,7490,7500,7500,7490,550
|
|
20240403,140300,810538700,7500,7500,7500,7500,310
|
|
20240403,140200,808213700,7500,7500,7500,7500,273
|
|
20240403,140100,806166200,7510,7510,7510,7510,0
|
|
20240403,140000,806166200,7510,7510,7510,7510,0
|
|
20240403,135900,806166200,7510,7510,7510,7510,0
|
|
20240403,135800,806166200,7510,7500,7510,7500,3
|
|
20240403,135700,806143690,7500,7500,7500,7500,0
|
|
20240403,135600,806143690,7500,7500,7500,7500,0
|
|
20240403,135500,806143690,7500,7500,7500,7500,0
|
|
20240403,135400,806143690,7500,7500,7500,7500,0
|
|
20240403,135300,806143690,7500,7500,7500,7500,0
|
|
20240403,135200,806143690,7500,7500,7500,7500,21
|
|
20240403,135100,805986190,7500,7510,7510,7500,440
|
|
20240403,135000,802685190,7510,7510,7510,7510,249
|
|
20240403,134900,800815200,7510,7510,7510,7510,187
|
|
20240403,134800,799410830,7530,7530,7530,7530,33
|
|
20240403,134700,799162340,7530,7530,7530,7530,0
|
|
20240403,134600,799162340,7530,7530,7530,7530,1
|
|
20240403,134500,799154810,7510,7530,7530,7510,131
|
|
20240403,134400,798170570,7530,7530,7530,7530,1
|
|
20240403,134300,798163040,7520,7520,7520,7520,100
|
|
20240403,134200,797411040,7520,7520,7520,7520,48
|
|
20240403,134100,797050080,7520,7520,7520,7520,20
|
|
20240403,134000,796899680,7520,7520,7520,7520,0
|
|
20240403,133900,796899680,7520,7520,7520,7520,32
|
|
20240403,133800,796659040,7520,7510,7520,7510,310
|
|
20240403,133700,794330640,7510,7510,7510,7510,109
|
|
20240403,133600,793512050,7510,7510,7510,7510,0
|
|
20240403,133500,793512050,7510,7510,7510,7510,0
|
|
20240403,133400,793512050,7510,7510,7510,7510,31
|
|
20240403,133300,793279240,7510,7510,7510,7510,0
|
|
20240403,133200,793279240,7510,7510,7510,7510,0
|
|
20240403,133100,793279240,7510,7510,7510,7510,0
|
|
20240403,133000,793279240,7510,7530,7530,7510,139
|
|
20240403,132900,792234950,7520,7520,7520,7520,0
|
|
20240403,132800,792234950,7520,7520,7520,7520,105
|
|
20240403,132700,791445350,7520,7520,7520,7520,55
|
|
20240403,132600,791031750,7530,7520,7530,7520,5
|
|
20240403,132500,790994140,7520,7520,7520,7520,0
|
|
20240403,132400,790994140,7520,7520,7520,7520,9
|
|
20240403,132300,790926460,7520,7520,7520,7520,10
|
|
20240403,132200,790851260,7520,7520,7520,7520,0
|
|
20240403,132100,790851260,7520,7520,7520,7520,1
|
|
20240403,132000,790843740,7520,7520,7520,7520,0
|
|
20240403,131900,790843740,7520,7520,7520,7520,2
|
|
20240403,131800,790828700,7520,7520,7520,7520,38
|
|
20240403,131700,790542940,7520,7520,7520,7520,30
|
|
20240403,131600,790317340,7530,7530,7530,7530,0
|
|
20240403,131500,790317340,7530,7520,7530,7500,36
|
|
20240403,131400,790046910,7530,7530,7530,7530,225
|
|
20240403,131300,788352660,7530,7530,7530,7530,8
|
|
20240403,131200,788292420,7530,7530,7530,7530,1
|
|
20240403,131100,788284890,7500,7500,7500,7500,2
|
|
20240403,131000,788269890,7530,7530,7530,7530,1
|
|
20240403,130900,788262360,7500,7500,7500,7500,0
|
|
20240403,130800,788262360,7500,7500,7500,7500,0
|
|
20240403,130700,788262360,7500,7530,7530,7500,1696
|
|
20240403,130600,775524920,7530,7530,7530,7530,1
|
|
20240403,130500,775517390,7530,7530,7530,7530,0
|
|
20240403,130400,775517390,7530,7530,7530,7530,1
|
|
20240403,130300,775509860,7520,7520,7530,7520,373
|
|
20240403,130200,772704890,7530,7520,7530,7520,23
|
|
20240403,130100,772531920,7520,7520,7520,7520,1
|
|
20240403,130000,772524400,7500,7500,7500,7500,3
|
|
20240403,125900,772501900,7520,7520,7520,7520,50
|
|
20240403,125800,772125900,7520,7520,7520,7520,0
|
|
20240403,125700,772125900,7520,7480,7520,7480,1166
|
|
20240403,125600,763380610,7490,7490,7490,7490,30
|
|
20240403,125500,763155910,7500,7500,7500,7500,1
|
|
20240403,125400,763148410,7500,7490,7500,7490,484
|
|
20240403,125300,759523240,7480,7470,7480,7470,681
|
|
20240403,125200,754429390,7480,7480,7480,7480,0
|
|
20240403,125100,754429390,7480,7480,7480,7480,2
|
|
20240403,125000,754414430,7470,7470,7470,7470,0
|
|
20240403,124900,754414430,7470,7470,7470,7470,0
|
|
20240403,124800,754414430,7470,7470,7470,7470,1
|
|
20240403,124700,754406960,7470,7470,7470,7470,3
|
|
20240403,124600,754384550,7470,7470,7470,7470,35
|
|
20240403,124500,754123100,7460,7470,7470,7460,265
|
|
20240403,124400,752144050,7470,7470,7470,7470,100
|
|
20240403,124300,751397050,7480,7480,7480,7480,216
|
|
20240403,124200,749781370,7480,7470,7480,7470,78
|
|
20240403,124100,749198700,7470,7470,7470,7470,100
|
|
20240403,124000,748451700,7470,7470,7470,7470,192
|
|
20240403,123900,747017460,7470,7470,7470,7460,218
|
|
20240403,123800,745389060,7470,7470,7480,7470,302
|
|
20240403,123700,743133000,7470,7470,7480,7470,1055
|
|
20240403,123600,735251820,7480,7480,7480,7480,1100
|
|
20240403,123500,727023820,7480,7480,7480,7480,0
|
|
20240403,123400,727023820,7480,7480,7480,7480,206
|
|
20240403,123300,725482940,7480,7480,7480,7480,1
|
|
20240403,123200,725475460,7480,7490,7490,7480,17
|
|
20240403,123100,725348280,7490,7490,7490,7490,24
|
|
20240403,123000,725168520,7480,7490,7490,7480,36
|
|
20240403,122900,724898900,7490,7480,7490,7480,248
|
|
20240403,122800,723043360,7490,7490,7490,7490,10
|
|
20240403,122700,722968460,7490,7490,7490,7490,0
|
|
20240403,122600,722968460,7490,7490,7490,7490,70
|
|
20240403,122500,722444160,7490,7490,7490,7490,4
|
|
20240403,122400,722414200,7490,7490,7490,7490,48
|
|
20240403,122300,722054680,7490,7490,7490,7490,10
|
|
20240403,122200,721979780,7490,7490,7490,7490,87
|
|
20240403,122100,721328150,7480,7480,7480,7480,0
|
|
20240403,122000,721328150,7480,7480,7480,7480,25
|
|
20240403,121900,721141150,7480,7490,7490,7480,2
|
|
20240403,121800,721126180,7490,7480,7490,7480,104
|
|
20240403,121700,720347260,7480,7480,7480,7480,10
|
|
20240403,121600,720272460,7480,7480,7480,7480,25
|
|
20240403,121500,720085460,7480,7480,7480,7480,10
|
|
20240403,121400,720010660,7470,7470,7470,7470,867
|
|
20240403,121300,713534170,7480,7480,7480,7480,31
|
|
20240403,121200,713302290,7480,7480,7480,7480,1559
|
|
20240403,121100,701640970,7480,7480,7480,7480,156
|
|
20240403,121000,700474090,7480,7490,7490,7470,10993
|
|
20240403,120900,618172400,7500,7490,7500,7490,326
|
|
20240403,120800,615727510,7500,7510,7510,7500,4287
|
|
20240403,120700,583575000,7510,7540,7540,7510,1164
|
|
20240403,120600,574831560,7540,7540,7540,7540,1
|
|
20240403,120500,574824020,7510,7510,7510,7510,0
|
|
20240403,120400,574824020,7510,7530,7530,7510,35
|
|
20240403,120300,574560650,7530,7510,7530,7510,367
|
|
20240403,120200,571803600,7510,7510,7510,7510,0
|
|
20240403,120100,571803600,7510,7510,7510,7510,0
|
|
20240403,120000,571803600,7510,7510,7510,7510,221
|
|
20240403,115900,570143890,7510,7510,7510,7510,0
|
|
20240403,115800,570143890,7510,7510,7510,7510,168
|
|
20240403,115700,568882210,7520,7530,7530,7520,34
|
|
20240403,115600,568626520,7520,7520,7520,7520,20
|
|
20240403,115500,568476120,7530,7530,7530,7530,0
|
|
20240403,115400,568476120,7530,7530,7530,7530,18
|
|
20240403,115300,568340580,7530,7530,7530,7530,0
|
|
20240403,115200,568340580,7530,7530,7530,7530,40
|
|
20240403,115100,568039380,7530,7530,7530,7530,0
|
|
20240403,115000,568039380,7530,7530,7530,7530,10
|
|
20240403,114900,567964080,7530,7530,7530,7530,0
|
|
20240403,114800,567964080,7530,7530,7530,7530,2
|
|
20240403,114700,567949020,7510,7510,7510,7510,5
|
|
20240403,114600,567911470,7510,7510,7510,7510,0
|
|
20240403,114500,567911470,7510,7530,7530,7510,50
|
|
20240403,114400,567535950,7510,7520,7520,7510,482
|
|
20240403,114300,563914790,7530,7530,7530,7530,0
|
|
20240403,114200,563914790,7530,7530,7530,7530,0
|
|
20240403,114100,563914790,7530,7530,7530,7530,10
|
|
20240403,114000,563839490,7530,7530,7530,7530,1
|
|
20240403,113900,563831960,7530,7520,7530,7520,24
|
|
20240403,113800,563651340,7520,7510,7520,7510,52
|
|
20240403,113700,563260800,7510,7510,7510,7510,50
|
|
20240403,113600,562885300,7510,7500,7510,7500,676
|
|
20240403,113500,557813860,7510,7510,7510,7510,67
|
|
20240403,113400,557310690,7510,7510,7510,7510,245
|
|
20240403,113300,555470740,7510,7510,7510,7510,59
|
|
20240403,113200,555027650,7510,7510,7510,7510,54
|
|
20240403,113100,554622110,7510,7510,7510,7510,32
|
|
20240403,113000,554381790,7520,7510,7520,7510,45
|
|
20240403,112900,554043800,7510,7510,7510,7510,350
|
|
20240403,112800,551415300,7520,7520,7520,7520,0
|
|
20240403,112700,551415300,7520,7520,7520,7520,0
|
|
20240403,112600,551415300,7520,7520,7520,7520,10
|
|
20240403,112500,551340100,7520,7520,7520,7520,2
|
|
20240403,112400,551325060,7510,7500,7520,7500,8
|
|
20240403,112300,551264980,7520,7520,7520,7520,0
|
|
20240403,112200,551264980,7520,7510,7520,7500,1042
|
|
20240403,112100,543444930,7520,7520,7520,7520,198
|
|
20240403,112000,541955970,7520,7530,7530,7520,27
|
|
20240403,111900,541752890,7530,7530,7530,7530,30
|
|
20240403,111800,541526990,7520,7520,7520,7520,132
|
|
20240403,111700,540534350,7520,7510,7520,7510,1049
|
|
20240403,111600,532656350,7520,7520,7520,7520,442
|
|
20240403,111500,529332510,7520,7520,7520,7520,20
|
|
20240403,111400,529182110,7520,7510,7520,7510,79
|
|
20240403,111300,528588770,7510,7520,7520,7510,294
|
|
20240403,111200,526380580,7520,7520,7520,7520,10
|
|
20240403,111100,526305380,7520,7520,7520,7520,22
|
|
20240403,111000,526139940,7520,7530,7530,7520,1078
|
|
20240403,110900,518032840,7550,7550,7550,7550,1
|
|
20240403,110800,518025290,7540,7540,7540,7540,0
|
|
20240403,110700,518025290,7540,7540,7540,7540,0
|
|
20240403,110600,518025290,7540,7540,7540,7540,1
|
|
20240403,110500,518017750,7550,7530,7550,7530,245
|
|
20240403,110400,516168020,7530,7530,7530,7530,20
|
|
20240403,110300,516017420,7530,7530,7530,7530,3
|
|
20240403,110200,515994830,7530,7520,7530,7520,514
|
|
20240403,110100,512129420,7520,7520,7520,7520,388
|
|
20240403,110000,509211660,7520,7520,7520,7520,6
|
|
20240403,105900,509166540,7520,7520,7520,7520,40
|
|
20240403,105800,508865740,7530,7550,7550,7530,26
|
|
20240403,105700,508669840,7550,7530,7550,7530,6
|
|
20240403,105600,508624620,7520,7550,7550,7520,231
|
|
20240403,105500,506886300,7530,7530,7530,7530,0
|
|
20240403,105400,506886300,7530,7530,7530,7530,115
|
|
20240403,105300,506020350,7530,7530,7530,7530,105
|
|
20240403,105200,505229700,7550,7550,7550,7550,0
|
|
20240403,105100,505229700,7550,7550,7550,7550,0
|
|
20240403,105000,505229700,7550,7550,7550,7550,44
|
|
20240403,104900,504897500,7530,7530,7530,7530,817
|
|
20240403,104800,498745490,7520,7530,7530,7520,204
|
|
20240403,104700,497211060,7540,7540,7540,7540,1020
|
|
20240403,104600,489520260,7530,7540,7540,7530,11
|
|
20240403,104500,489437330,7540,7540,7540,7540,25
|
|
20240403,104400,489248830,7530,7530,7530,7530,102
|
|
20240403,104300,488480770,7530,7530,7550,7530,2902
|
|
20240403,104200,466626630,7530,7540,7540,7530,610
|
|
20240403,104100,462033230,7550,7550,7550,7550,0
|
|
20240403,104000,462033230,7550,7540,7550,7530,1064
|
|
20240403,103900,454011440,7550,7550,7550,7550,3
|
|
20240403,103800,453988790,7550,7550,7550,7550,1205
|
|
20240403,103700,444891040,7550,7550,7550,7550,34
|
|
20240403,103600,444634340,7560,7560,7560,7560,3
|
|
20240403,103500,444611660,7550,7550,7550,7550,0
|
|
20240403,103400,444611660,7550,7540,7550,7540,151
|
|
20240403,103300,443473110,7540,7550,7550,7540,2094
|
|
20240403,103200,427683030,7550,7550,7550,7550,0
|
|
20240403,103100,427683030,7550,7550,7550,7550,30
|
|
20240403,103000,427456530,7550,7550,7550,7550,9
|
|
20240403,102900,427388580,7570,7560,7570,7540,174
|
|
20240403,102800,426076500,7560,7560,7560,7540,706
|
|
20240403,102700,420752360,7560,7550,7560,7550,31
|
|
20240403,102600,420518200,7540,7550,7550,7540,197
|
|
20240403,102500,419032380,7550,7550,7550,7540,218
|
|
20240403,102400,417386980,7550,7550,7550,7550,152
|
|
20240403,102300,416239380,7550,7550,7550,7540,2940
|
|
20240403,102200,394059950,7550,7570,7570,7550,60
|
|
20240403,102100,393606830,7580,7560,7580,7560,101
|
|
20240403,102000,392842380,7560,7560,7560,7560,90
|
|
20240403,101900,392161980,7560,7560,7560,7560,24
|
|
20240403,101800,391980540,7560,7560,7560,7560,34
|
|
20240403,101700,391723500,7560,7560,7560,7560,153
|
|
20240403,101600,390566820,7550,7550,7550,7550,0
|
|
20240403,101500,390566820,7550,7550,7550,7550,361
|
|
20240403,101400,387841270,7560,7560,7560,7560,1
|
|
20240403,101300,387833710,7560,7560,7560,7560,0
|
|
20240403,101200,387833710,7560,7560,7560,7560,223
|
|
20240403,101100,386147830,7560,7560,7560,7560,0
|
|
20240403,101000,386147830,7560,7560,7560,7560,132
|
|
20240403,100900,385149910,7560,7560,7560,7560,6
|
|
20240403,100800,385104550,7550,7570,7570,7550,2941
|
|
20240403,100700,362880100,7570,7560,7580,7560,460
|
|
20240403,100600,359399360,7580,7570,7590,7560,1029
|
|
20240403,100500,351614150,7580,7580,7580,7570,24
|
|
20240403,100400,351432240,7590,7570,7590,7570,203
|
|
20240403,100300,349895470,7590,7580,7590,7570,71
|
|
20240403,100200,349357260,7580,7580,7580,7580,30
|
|
20240403,100100,349129860,7580,7580,7580,7580,0
|
|
20240403,100000,349129860,7580,7580,7580,7580,3
|
|
20240403,095900,349107120,7580,7590,7590,7580,6
|
|
20240403,095800,349061590,7590,7570,7590,7570,659
|
|
20240403,095700,344072800,7600,7600,7600,7570,257
|
|
20240403,095600,342127100,7570,7570,7570,7570,200
|
|
20240403,095500,340613100,7570,7570,7570,7570,445
|
|
20240403,095400,337244450,7600,7600,7600,7600,4
|
|
20240403,095300,337214050,7590,7590,7600,7590,67
|
|
20240403,095200,336705470,7600,7570,7600,7570,185
|
|
20240403,095100,335301120,7570,7600,7600,7570,96
|
|
20240403,095000,334572840,7570,7600,7600,7570,220
|
|
20240403,094900,332907220,7570,7600,7600,7570,213
|
|
20240403,094800,331294120,7600,7600,7600,7560,53
|
|
20240403,094700,330893360,7570,7570,7600,7560,323
|
|
20240403,094600,328449690,7570,7600,7600,7570,421
|
|
20240403,094500,325262690,7600,7600,7600,7600,24
|
|
20240403,094400,325080290,7590,7590,7590,7580,1185
|
|
20240403,094300,316087810,7590,7600,7600,7590,17
|
|
20240403,094200,315958630,7600,7590,7600,7590,31
|
|
20240403,094100,315723310,7590,7590,7590,7570,416
|
|
20240403,094000,312571130,7590,7610,7610,7580,166
|
|
20240403,093900,311310390,7610,7600,7630,7580,1839
|
|
20240403,093800,297357770,7610,7630,7630,7610,141
|
|
20240403,093700,296283700,7630,7640,7650,7580,370
|
|
20240403,093600,293467840,7650,7640,7650,7590,1746
|
|
20240403,093500,280127040,7640,7620,7640,7620,714
|
|
20240403,093400,274679530,7620,7580,7640,7580,955
|
|
20240403,093300,267418090,7580,7600,7600,7580,323
|
|
20240403,093200,264966220,7600,7650,7660,7600,937
|
|
20240403,093100,257809930,7650,7650,7650,7600,2230
|
|
20240403,093000,240815170,7650,7650,7670,7590,1131
|
|
20240403,092900,232163990,7650,7600,7650,7560,3250
|
|
20240403,092800,207321010,7600,7580,7600,7560,646
|
|
20240403,092700,202416340,7550,7560,7560,7550,301
|
|
20240403,092600,200142960,7550,7560,7560,7550,461
|
|
20240403,092500,196659100,7580,7580,7580,7580,100
|
|
20240403,092400,195901100,7580,7580,7580,7580,343
|
|
20240403,092300,193301160,7550,7550,7550,7550,900
|
|
20240403,092200,186506160,7550,7550,7550,7540,1036
|
|
20240403,092100,178693770,7540,7560,7600,7540,1174
|
|
20240403,092000,169837930,7580,7580,7580,7550,3016
|
|
20240403,091900,147058330,7560,7560,7560,7550,962
|
|
20240403,091800,139785690,7550,7560,7560,7550,743
|
|
20240403,091700,134175080,7560,7590,7590,7560,997
|
|
20240403,091600,126622240,7600,7610,7620,7550,5575
|
|
20240403,091500,84339110,7610,7620,7630,7610,285
|
|
20240403,091400,82168060,7640,7640,7640,7640,0
|
|
20240403,091300,82168060,7640,7630,7640,7630,109
|
|
20240403,091200,81335890,7640,7640,7640,7640,240
|
|
20240403,091100,79502290,7640,7610,7640,7610,41
|
|
20240403,091000,79189650,7610,7620,7620,7610,195
|
|
20240403,090900,77705690,7610,7650,7650,7610,153
|
|
20240403,090800,76541000,7650,7610,7650,7610,202
|
|
20240403,090700,74995740,7610,7610,7650,7610,269
|
|
20240403,090600,72940650,7660,7640,7660,7600,1319
|
|
20240403,090500,62914250,7640,7640,7650,7640,1017
|
|
20240403,090400,55144160,7640,7640,7640,7640,104
|
|
20240403,090300,54349600,7590,7600,7640,7590,479
|
|
20240403,090200,50709460,7600,7610,7610,7600,557
|
|
20240403,090100,46476250,7600,7600,7600,7590,2013
|
|
20240403,090000,31182460,7600,7610,7640,7600,3998
|