655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195200,4949205090,8710,8710,8710,8710,5846
|
|
20240401,195100,4949205090,8710,8710,8710,8710,0
|
|
20240401,195000,4949205090,8710,8710,8710,8710,0
|
|
20240401,194900,4949205090,8710,8710,8710,8710,0
|
|
20240401,194800,4949205090,8710,8710,8710,8710,0
|
|
20240401,194700,4949205090,8710,8710,8710,8710,0
|
|
20240401,194600,4949205090,8710,8710,8710,8710,0
|
|
20240401,194500,4949205090,8710,8710,8710,8710,0
|
|
20240401,194400,4949205090,8710,8710,8710,8710,0
|
|
20240401,194300,4949205090,8710,8710,8710,8710,0
|
|
20240401,194200,4949205090,8710,8710,8710,8710,0
|
|
20240401,194100,4949205090,8710,8710,8710,8710,0
|
|
20240401,194000,4949205090,8710,8710,8710,8710,0
|
|
20240401,193900,4949205090,8710,8710,8710,8710,0
|
|
20240401,193800,4949205090,8710,8710,8710,8710,0
|
|
20240401,193700,4949205090,8710,8710,8710,8710,0
|
|
20240401,193600,4949205090,8710,8710,8710,8710,0
|
|
20240401,193500,4949205090,8710,8710,8710,8710,0
|
|
20240401,193400,4949205090,8710,8710,8710,8710,0
|
|
20240401,193300,4949205090,8710,8710,8710,8710,0
|
|
20240401,193200,4949205090,8710,8710,8710,8710,0
|
|
20240401,193100,4949205090,8710,8710,8710,8710,0
|
|
20240401,193000,4949205090,8710,8710,8710,8710,0
|
|
20240401,192900,4949205090,8710,8710,8710,8710,0
|
|
20240401,192800,4949205090,8710,8710,8710,8710,0
|
|
20240401,192700,4949205090,8710,8710,8710,8710,0
|
|
20240401,192600,4949205090,8710,8710,8710,8710,0
|
|
20240401,192500,4949205090,8710,8710,8710,8710,0
|
|
20240401,192400,4949205090,8710,8710,8710,8710,0
|
|
20240401,192300,4949205090,8710,8710,8710,8710,0
|
|
20240401,192200,4949205090,8710,8710,8710,8710,5846
|
|
20240401,192100,4949205090,8710,8710,8710,8710,0
|
|
20240401,192000,4949205090,8710,8710,8710,8710,0
|
|
20240401,191900,4949205090,8710,8710,8710,8710,0
|
|
20240401,191800,4949205090,8710,8710,8710,8710,0
|
|
20240401,191700,4949205090,8710,8710,8710,8710,0
|
|
20240401,191600,4949205090,8710,8710,8710,8710,0
|
|
20240401,191500,4949205090,8710,8710,8710,8710,0
|
|
20240401,191400,4949205090,8710,8710,8710,8710,0
|
|
20240401,191300,4949205090,8710,8710,8710,8710,0
|
|
20240401,191200,4949205090,8710,8710,8710,8710,0
|
|
20240401,191100,4949205090,8710,8710,8710,8710,0
|
|
20240401,191000,4949205090,8710,8710,8710,8710,0
|
|
20240401,190900,4949205090,8710,8710,8710,8710,0
|
|
20240401,190800,4949205090,8710,8710,8710,8710,0
|
|
20240401,190700,4949205090,8710,8710,8710,8710,0
|
|
20240401,190600,4949205090,8710,8710,8710,8710,0
|
|
20240401,190500,4949205090,8710,8710,8710,8710,0
|
|
20240401,190400,4949205090,8710,8710,8710,8710,0
|
|
20240401,190300,4949205090,8710,8710,8710,8710,0
|
|
20240401,190200,4949205090,8710,8710,8710,8710,0
|
|
20240401,190100,4949205090,8710,8710,8710,8710,0
|
|
20240401,190000,4949205090,8710,8710,8710,8710,0
|
|
20240401,185900,4949205090,8710,8710,8710,8710,0
|
|
20240401,185800,4949205090,8710,8710,8710,8710,0
|
|
20240401,185700,4949205090,8710,8710,8710,8710,0
|
|
20240401,185600,4949205090,8710,8710,8710,8710,0
|
|
20240401,185500,4949205090,8710,8710,8710,8710,0
|
|
20240401,185400,4949205090,8710,8710,8710,8710,0
|
|
20240401,185300,4949205090,8710,8710,8710,8710,0
|
|
20240401,185200,4949205090,8710,8710,8710,8710,5846
|
|
20240401,185100,4949205090,8710,8710,8710,8710,0
|
|
20240401,185000,4949205090,8710,8710,8710,8710,0
|
|
20240401,184900,4949205090,8710,8710,8710,8710,0
|
|
20240401,184800,4949205090,8710,8710,8710,8710,0
|
|
20240401,184700,4949205090,8710,8710,8710,8710,0
|
|
20240401,184600,4949205090,8710,8710,8710,8710,0
|
|
20240401,184500,4949205090,8710,8710,8710,8710,0
|
|
20240401,184400,4949205090,8710,8710,8710,8710,0
|
|
20240401,184300,4949205090,8710,8710,8710,8710,0
|
|
20240401,184200,4949205090,8710,8710,8710,8710,0
|
|
20240401,184100,4949205090,8710,8710,8710,8710,0
|
|
20240401,184000,4949205090,8710,8710,8710,8710,0
|
|
20240401,183900,4949205090,8710,8710,8710,8710,0
|
|
20240401,183800,4949205090,8710,8710,8710,8710,0
|
|
20240401,183700,4949205090,8710,8710,8710,8710,0
|
|
20240401,183600,4949205090,8710,8710,8710,8710,0
|
|
20240401,183500,4949205090,8710,8710,8710,8710,0
|
|
20240401,183400,4949205090,8710,8710,8710,8710,0
|
|
20240401,183300,4949205090,8710,8710,8710,8710,0
|
|
20240401,183200,4949205090,8710,8710,8710,8710,0
|
|
20240401,183100,4949205090,8710,8710,8710,8710,0
|
|
20240401,183000,4949205090,8710,8710,8710,8710,0
|
|
20240401,182900,4949205090,8710,8710,8710,8710,0
|
|
20240401,182800,4949205090,8710,8710,8710,8710,0
|
|
20240401,182700,4949205090,8710,8710,8710,8710,0
|
|
20240401,182600,4949205090,8710,8710,8710,8710,0
|
|
20240401,182500,4949205090,8710,8710,8710,8710,0
|
|
20240401,182400,4949205090,8710,8710,8710,8710,0
|
|
20240401,182300,4949205090,8710,8710,8710,8710,0
|
|
20240401,182200,4949205090,8710,8710,8710,8710,5846
|
|
20240401,182100,4949205090,8710,8710,8710,8710,0
|
|
20240401,182000,4949205090,8710,8710,8710,8710,0
|
|
20240401,181900,4949205090,8710,8710,8710,8710,0
|
|
20240401,181800,4949205090,8710,8710,8710,8710,0
|
|
20240401,181700,4949205090,8710,8710,8710,8710,0
|
|
20240401,181600,4949205090,8710,8710,8710,8710,0
|
|
20240401,181500,4949205090,8710,8710,8710,8710,0
|
|
20240401,181400,4949205090,8710,8710,8710,8710,0
|
|
20240401,181300,4949205090,8710,8710,8710,8710,0
|
|
20240401,181200,4949205090,8710,8710,8710,8710,0
|
|
20240401,181100,4949205090,8710,8710,8710,8710,0
|
|
20240401,181000,4949205090,8710,8710,8710,8710,0
|
|
20240401,180900,4949205090,8710,8710,8710,8710,0
|
|
20240401,180800,4949205090,8710,8710,8710,8710,0
|
|
20240401,180700,4949205090,8710,8710,8710,8710,0
|
|
20240401,180600,4949205090,8710,8710,8710,8710,0
|
|
20240401,180500,4949205090,8710,8710,8710,8710,0
|
|
20240401,180400,4949205090,8710,8710,8710,8710,0
|
|
20240401,180300,4949205090,8710,8710,8710,8710,0
|
|
20240401,180200,4949205090,8710,8710,8710,8710,0
|
|
20240401,180100,4949205090,8710,8710,8710,8710,0
|
|
20240401,180000,4949205090,8710,8710,8710,8710,0
|
|
20240401,175900,4949205090,8710,8710,8710,8710,0
|
|
20240401,175800,4949205090,8710,8710,8710,8710,0
|
|
20240401,175700,4949205090,8710,8710,8710,8710,0
|
|
20240401,175600,4949205090,8710,8710,8710,8710,0
|
|
20240401,175500,4949205090,8710,8710,8710,8710,0
|
|
20240401,175400,4949205090,8710,8710,8710,8710,0
|
|
20240401,175300,4949205090,8710,8710,8710,8710,0
|
|
20240401,175200,4949205090,8710,8710,8710,8710,5846
|
|
20240401,175100,4949205090,8710,8710,8710,8710,0
|
|
20240401,175000,4949205090,8710,8710,8710,8710,0
|
|
20240401,174900,4949205090,8710,8710,8710,8710,0
|
|
20240401,174800,4949205090,8710,8710,8710,8710,0
|
|
20240401,174700,4949205090,8710,8710,8710,8710,0
|
|
20240401,174600,4949205090,8710,8710,8710,8710,0
|
|
20240401,174500,4949205090,8710,8710,8710,8710,0
|
|
20240401,174400,4949205090,8710,8710,8710,8710,0
|
|
20240401,174300,4949205090,8710,8710,8710,8710,0
|
|
20240401,174200,4949205090,8710,8710,8710,8710,0
|
|
20240401,174100,4949205090,8710,8710,8710,8710,0
|
|
20240401,174000,4949205090,8710,8710,8710,8710,0
|
|
20240401,173900,4949205090,8710,8710,8710,8710,0
|
|
20240401,173800,4949205090,8710,8710,8710,8710,0
|
|
20240401,173700,4949205090,8710,8710,8710,8710,0
|
|
20240401,173600,4949205090,8710,8710,8710,8710,0
|
|
20240401,173500,4949205090,8710,8710,8710,8710,0
|
|
20240401,173400,4949205090,8710,8710,8710,8710,0
|
|
20240401,173300,4949205090,8710,8710,8710,8710,0
|
|
20240401,173200,4949205090,8710,8710,8710,8710,0
|
|
20240401,173100,4949205090,8710,8710,8710,8710,0
|
|
20240401,173000,4949205090,8710,8710,8710,8710,0
|
|
20240401,172900,4949205090,8710,8710,8710,8710,0
|
|
20240401,172800,4949205090,8710,8710,8710,8710,0
|
|
20240401,172700,4949205090,8710,8710,8710,8710,0
|
|
20240401,172600,4949205090,8710,8710,8710,8710,0
|
|
20240401,172500,4949205090,8710,8710,8710,8710,0
|
|
20240401,172400,4949205090,8710,8710,8710,8710,0
|
|
20240401,172300,4949205090,8710,8710,8710,8710,0
|
|
20240401,172200,4949205090,8710,8710,8710,8710,5846
|
|
20240401,172100,4949205090,8710,8710,8710,8710,0
|
|
20240401,172000,4949205090,8710,8710,8710,8710,0
|
|
20240401,171900,4949205090,8710,8710,8710,8710,0
|
|
20240401,171800,4949205090,8710,8710,8710,8710,0
|
|
20240401,171700,4949205090,8710,8710,8710,8710,0
|
|
20240401,171600,4949205090,8710,8710,8710,8710,0
|
|
20240401,171500,4949205090,8710,8710,8710,8710,0
|
|
20240401,171400,4949205090,8710,8710,8710,8710,0
|
|
20240401,171300,4949205090,8710,8710,8710,8710,0
|
|
20240401,171200,4949205090,8710,8710,8710,8710,0
|
|
20240401,171100,4949205090,8710,8710,8710,8710,0
|
|
20240401,171000,4949205090,8710,8710,8710,8710,0
|
|
20240401,170900,4949205090,8710,8710,8710,8710,0
|
|
20240401,170800,4949205090,8710,8710,8710,8710,0
|
|
20240401,170700,4949205090,8710,8710,8710,8710,0
|
|
20240401,170600,4949205090,8710,8710,8710,8710,0
|
|
20240401,170500,4949205090,8710,8710,8710,8710,0
|
|
20240401,170400,4949205090,8710,8710,8710,8710,0
|
|
20240401,170300,4949205090,8710,8710,8710,8710,0
|
|
20240401,170200,4949205090,8710,8710,8710,8710,0
|
|
20240401,170100,4949205090,8710,8710,8710,8710,0
|
|
20240401,170000,4949205090,8710,8710,8710,8710,0
|
|
20240401,165900,4949205090,8710,8710,8710,8710,0
|
|
20240401,165800,4949205090,8710,8710,8710,8710,0
|
|
20240401,165700,4949205090,8710,8710,8710,8710,0
|
|
20240401,165600,4949205090,8710,8710,8710,8710,0
|
|
20240401,165500,4949205090,8710,8710,8710,8710,0
|
|
20240401,165400,4949205090,8710,8710,8710,8710,0
|
|
20240401,165300,4949205090,8710,8710,8710,8710,0
|
|
20240401,165200,4949205090,8710,8710,8710,8710,5846
|
|
20240401,165100,4949205090,8710,8710,8710,8710,0
|
|
20240401,165000,4949205090,8710,8710,8710,8710,0
|
|
20240401,164900,4949205090,8710,8710,8710,8710,0
|
|
20240401,164800,4949205090,8710,8710,8710,8710,0
|
|
20240401,164700,4949205090,8710,8710,8710,8710,0
|
|
20240401,164600,4949205090,8710,8710,8710,8710,0
|
|
20240401,164500,4949205090,8710,8710,8710,8710,0
|
|
20240401,164400,4949205090,8710,8710,8710,8710,0
|
|
20240401,164300,4949205090,8710,8710,8710,8710,0
|
|
20240401,164200,4949205090,8710,8710,8710,8710,0
|
|
20240401,164100,4949205090,8710,8710,8710,8710,0
|
|
20240401,164000,4949205090,8710,8710,8710,8710,0
|
|
20240401,163900,4949205090,8710,8710,8710,8710,0
|
|
20240401,163800,4949205090,8710,8710,8710,8710,0
|
|
20240401,163700,4949205090,8710,8710,8710,8710,0
|
|
20240401,163600,4949205090,8710,8710,8710,8710,0
|
|
20240401,163500,4949205090,8710,8710,8710,8710,0
|
|
20240401,163400,4949205090,8710,8710,8710,8710,0
|
|
20240401,163300,4949205090,8710,8710,8710,8710,0
|
|
20240401,163200,4949205090,8710,8710,8710,8710,0
|
|
20240401,163100,4949205090,8710,8710,8710,8710,0
|
|
20240401,163000,4949205090,8710,8710,8710,8710,0
|
|
20240401,162900,4949205090,8710,8710,8710,8710,0
|
|
20240401,162800,4949205090,8710,8710,8710,8710,0
|
|
20240401,162700,4949205090,8710,8710,8710,8710,0
|
|
20240401,162600,4949205090,8710,8710,8710,8710,0
|
|
20240401,162500,4949205090,8710,8710,8710,8710,0
|
|
20240401,162400,4949205090,8710,8710,8710,8710,0
|
|
20240401,162300,4949205090,8710,8710,8710,8710,0
|
|
20240401,162200,4949205090,8710,8710,8710,8710,5846
|
|
20240401,162100,4949205090,8710,8710,8710,8710,0
|
|
20240401,162000,4949205090,8710,8710,8710,8710,0
|
|
20240401,161900,4949205090,8710,8710,8710,8710,0
|
|
20240401,161800,4949205090,8710,8710,8710,8710,0
|
|
20240401,161700,4949205090,8710,8710,8710,8710,0
|
|
20240401,161600,4949205090,8710,8710,8710,8710,0
|
|
20240401,161500,4949205090,8710,8710,8710,8710,0
|
|
20240401,161400,4949205090,8710,8710,8710,8710,0
|
|
20240401,161300,4949205090,8710,8710,8710,8710,0
|
|
20240401,161200,4949205090,8710,8710,8710,8710,0
|
|
20240401,161100,4949205090,8710,8710,8710,8710,0
|
|
20240401,161000,4949205090,8710,8710,8710,8710,0
|
|
20240401,160900,4949205090,8710,8710,8710,8710,0
|
|
20240401,160800,4949205090,8710,8710,8710,8710,0
|
|
20240401,160700,4949205090,8710,8710,8710,8710,0
|
|
20240401,160600,4949205090,8710,8710,8710,8710,0
|
|
20240401,160500,4949205090,8710,8710,8710,8710,0
|
|
20240401,160400,4949205090,8710,8710,8710,8710,0
|
|
20240401,160300,4949205090,8710,8710,8710,8710,0
|
|
20240401,160200,4949205090,8710,8710,8710,8710,0
|
|
20240401,160100,4949205090,8710,8710,8710,8710,0
|
|
20240401,160000,4949205090,8710,8710,8710,8710,0
|
|
20240401,155900,4949205090,8710,8710,8710,8710,0
|
|
20240401,155800,4949205090,8710,8710,8710,8710,0
|
|
20240401,155700,4949205090,8710,8710,8710,8710,0
|
|
20240401,155600,4949205090,8710,8710,8710,8710,0
|
|
20240401,155500,4949205090,8710,8710,8710,8710,0
|
|
20240401,155400,4949205090,8710,8710,8710,8710,0
|
|
20240401,155300,4949205090,8710,8710,8710,8710,0
|
|
20240401,155200,4949205090,8710,8710,8710,8710,5846
|
|
20240401,155100,4949205090,8710,8710,8710,8710,0
|
|
20240401,155000,4949205090,8710,8710,8710,8710,0
|
|
20240401,154900,4949205090,8710,8710,8710,8710,0
|
|
20240401,154800,4949205090,8710,8710,8710,8710,0
|
|
20240401,154700,4949205090,8710,8710,8710,8710,0
|
|
20240401,154600,4949205090,8710,8710,8710,8710,0
|
|
20240401,154500,4949205090,8710,8710,8710,8710,0
|
|
20240401,154400,4949205090,8710,8710,8710,8710,0
|
|
20240401,154300,4949205090,8710,8710,8710,8710,0
|
|
20240401,154200,4949205090,8710,8710,8710,8710,0
|
|
20240401,154100,4949205090,8710,8710,8710,8710,0
|
|
20240401,154000,4949205090,8710,8710,8710,8710,0
|
|
20240401,153900,4949205090,8710,8710,8710,8710,0
|
|
20240401,153800,4949205090,8710,8710,8710,8710,0
|
|
20240401,153700,4949205090,8710,8710,8710,8710,0
|
|
20240401,153600,4949205090,8710,8710,8710,8710,0
|
|
20240401,153500,4949205090,8710,8710,8710,8710,0
|
|
20240401,153400,4949205090,8710,8710,8710,8710,0
|
|
20240401,153300,4949205090,8710,8710,8710,8710,0
|
|
20240401,153200,4949205090,8710,8710,8710,8710,0
|
|
20240401,153100,4949205090,8710,8710,8710,8710,0
|
|
20240401,153000,4949205090,8710,8710,8710,8710,5846
|
|
20240401,152900,4898286430,8720,8720,8720,8720,0
|
|
20240401,152800,4898286430,8720,8720,8720,8720,0
|
|
20240401,152700,4898286430,8720,8720,8720,8720,0
|
|
20240401,152600,4898286430,8720,8720,8720,8720,0
|
|
20240401,152500,4898286430,8720,8720,8720,8720,0
|
|
20240401,152400,4898286430,8720,8720,8720,8720,0
|
|
20240401,152300,4898286430,8720,8720,8720,8720,0
|
|
20240401,152200,4898286430,8720,8720,8720,8720,0
|
|
20240401,152100,4898286430,8720,8720,8720,8720,0
|
|
20240401,152000,4898286430,8720,8720,8720,8720,0
|
|
20240401,151900,4898286430,8720,8740,8750,8720,5561
|
|
20240401,151800,4849651780,8730,8730,8730,8720,1404
|
|
20240401,151700,4837395310,8720,8730,8730,8720,130
|
|
20240401,151600,4836261410,8730,8740,8740,8730,43
|
|
20240401,151500,4835885760,8740,8730,8740,8720,278
|
|
20240401,151400,4833458790,8730,8730,8730,8720,815
|
|
20240401,151300,4826345620,8730,8740,8740,8730,294
|
|
20240401,151200,4823778890,8740,8740,8740,8730,537
|
|
20240401,151100,4819085820,8740,8740,8740,8740,187
|
|
20240401,151000,4817451440,8740,8740,8740,8740,28
|
|
20240401,150900,4817206720,8740,8740,8740,8740,0
|
|
20240401,150800,4817206720,8740,8730,8740,8730,1001
|
|
20240401,150700,4808467980,8740,8730,8740,8730,31
|
|
20240401,150600,4808197340,8730,8730,8730,8730,2
|
|
20240401,150500,4808179880,8740,8740,8740,8740,589
|
|
20240401,150400,4803032020,8740,8740,8740,8740,45
|
|
20240401,150300,4802638720,8740,8730,8740,8720,941
|
|
20240401,150200,4794428080,8730,8730,8740,8730,377
|
|
20240401,150100,4791136780,8740,8740,8740,8730,190
|
|
20240401,150000,4789477800,8730,8730,8730,8730,372
|
|
20240401,145900,4786230240,8730,8740,8740,8730,577
|
|
20240401,145800,4781193000,8730,8740,8740,8730,133
|
|
20240401,145700,4780031880,8730,8730,8730,8720,689
|
|
20240401,145600,4774017160,8730,8730,8730,8720,506
|
|
20240401,145500,4769600280,8730,8730,8730,8720,380
|
|
20240401,145400,4766283180,8730,8740,8740,8730,52
|
|
20240401,145300,4765829200,8730,8730,8730,8730,606
|
|
20240401,145200,4760538820,8730,8730,8730,8730,215
|
|
20240401,145100,4758661870,8730,8730,8730,8730,20
|
|
20240401,145000,4758487270,8730,8730,8730,8730,0
|
|
20240401,144900,4758487270,8730,8730,8730,8730,155
|
|
20240401,144800,4757134120,8730,8740,8740,8730,520
|
|
20240401,144700,4752594320,8740,8740,8740,8740,664
|
|
20240401,144600,4746790960,8740,8730,8740,8730,73
|
|
20240401,144500,4746153570,8740,8720,8740,8720,2
|
|
20240401,144400,4746136110,8720,8730,8730,8720,640
|
|
20240401,144300,4740555070,8730,8750,8750,8730,132
|
|
20240401,144200,4739401360,8740,8730,8740,8730,439
|
|
20240401,144100,4735568560,8740,8720,8740,8720,161
|
|
20240401,144000,4734161600,8740,8730,8740,8720,3833
|
|
20240401,143900,4700727660,8720,8750,8750,8720,8001
|
|
20240401,143800,4630742170,8750,8760,8760,8750,684
|
|
20240401,143700,4624755160,8750,8750,8750,8750,390
|
|
20240401,143600,4621342660,8770,8760,8770,8750,2255
|
|
20240401,143500,4601607290,8760,8770,8770,8760,295
|
|
20240401,143400,4599022980,8770,8770,8780,8770,1930
|
|
20240401,143300,4582096870,8760,8760,8770,8760,286
|
|
20240401,143200,4579591500,8770,8760,8770,8760,945
|
|
20240401,143100,4571309710,8760,8770,8780,8760,1712
|
|
20240401,143000,4556308660,8770,8770,8780,8770,366
|
|
20240401,142900,4553097730,8760,8780,8790,8760,1975
|
|
20240401,142800,4535794000,8770,8780,8790,8770,1422
|
|
20240401,142700,4523315450,8790,8760,8790,8760,1454
|
|
20240401,142600,4510570110,8760,8760,8770,8750,1373
|
|
20240401,142500,4498543400,8760,8760,8770,8750,288
|
|
20240401,142400,4496023190,8770,8750,8770,8750,1505
|
|
20240401,142300,4482846180,8760,8750,8760,8750,688
|
|
20240401,142200,4476826130,8750,8760,8770,8710,14892
|
|
20240401,142100,4346590740,8760,8770,8770,8750,3416
|
|
20240401,142000,4316669390,8770,8770,8780,8770,751
|
|
20240401,141900,4310082770,8760,8760,8770,8750,2008
|
|
20240401,141800,4292501840,8760,8750,8780,8750,882
|
|
20240401,141700,4284773720,8750,8770,8770,8750,1575
|
|
20240401,141600,4270979250,8760,8780,8800,8760,6527
|
|
20240401,141500,4213741160,8790,8810,8840,8760,10843
|
|
20240401,141400,4118457160,8810,8750,8890,8730,185125
|
|
20240401,141300,2494770470,8750,8740,8750,8730,24082
|
|
20240401,141200,2284060050,8730,8750,8750,8730,6128
|
|
20240401,141100,2230445260,8750,8750,8750,8740,7533
|
|
20240401,141000,2164542200,8750,8740,8750,8730,14764
|
|
20240401,140900,2035471080,8740,8730,8740,8730,2969
|
|
20240401,140800,2009522120,8730,8720,8740,8720,22611
|
|
20240401,140700,1811985620,8710,8710,8710,8710,11
|
|
20240401,140600,1811889810,8720,8720,8720,8710,18
|
|
20240401,140500,1811732970,8720,8710,8720,8710,125
|
|
20240401,140400,1810644120,8720,8720,8720,8720,1
|
|
20240401,140300,1810635400,8720,8720,8720,8720,8
|
|
20240401,140200,1810565640,8700,8710,8720,8700,1152
|
|
20240401,140100,1800532210,8710,8710,8720,8710,101
|
|
20240401,140000,1799652490,8710,8720,8720,8710,51
|
|
20240401,135900,1799208270,8720,8720,8720,8720,0
|
|
20240401,135800,1799208270,8720,8720,8720,8710,8
|
|
20240401,135700,1799138520,8720,8720,8720,8720,1
|
|
20240401,135600,1799129800,8710,8720,8720,8710,399
|
|
20240401,135500,1795650530,8710,8720,8720,8710,202
|
|
20240401,135400,1793891090,8720,8720,8720,8720,3
|
|
20240401,135300,1793864930,8720,8720,8720,8720,7
|
|
20240401,135200,1793803890,8720,8720,8720,8720,9
|
|
20240401,135100,1793725410,8720,8720,8730,8720,5481
|
|
20240401,135000,1745931080,8720,8710,8720,8710,101
|
|
20240401,134900,1745051360,8710,8700,8710,8700,726
|
|
20240401,134800,1738728370,8710,8710,8710,8710,1
|
|
20240401,134700,1738719660,8710,8710,8710,8710,0
|
|
20240401,134600,1738719660,8710,8710,8710,8710,241
|
|
20240401,134500,1736620550,8710,8710,8710,8710,50
|
|
20240401,134400,1736185050,8710,8710,8710,8710,815
|
|
20240401,134300,1729086400,8710,8710,8710,8710,1
|
|
20240401,134200,1729077690,8710,8710,8710,8710,0
|
|
20240401,134100,1729077690,8710,8710,8710,8710,6
|
|
20240401,134000,1729025430,8710,8710,8710,8710,200
|
|
20240401,133900,1727283430,8710,8700,8710,8700,3
|
|
20240401,133800,1727257320,8700,8710,8710,8700,50
|
|
20240401,133700,1726822310,8700,8710,8710,8700,938
|
|
20240401,133600,1718661700,8700,8700,8700,8700,495
|
|
20240401,133500,1714355200,8690,8700,8700,8690,2
|
|
20240401,133400,1714337810,8690,8690,8690,8690,51
|
|
20240401,133300,1713894620,8700,8700,8700,8700,0
|
|
20240401,133200,1713894620,8700,8700,8700,8700,11
|
|
20240401,133100,1713798920,8700,8700,8700,8700,33
|
|
20240401,133000,1713511820,8710,8710,8710,8700,29
|
|
20240401,132900,1713259500,8710,8710,8710,8710,11
|
|
20240401,132800,1713163690,8710,8710,8710,8710,7
|
|
20240401,132700,1713102720,8710,8690,8710,8690,26
|
|
20240401,132600,1712876660,8710,8710,8710,8710,8
|
|
20240401,132500,1712806980,8710,8710,8710,8690,54
|
|
20240401,132400,1712337100,8710,8710,8710,8710,0
|
|
20240401,132300,1712337100,8710,8710,8710,8710,1
|
|
20240401,132200,1712328390,8710,8710,8710,8710,2
|
|
20240401,132100,1712310970,8710,8700,8710,8700,3532
|
|
20240401,132000,1681554940,8690,8690,8690,8690,0
|
|
20240401,131900,1681554940,8690,8700,8700,8690,501
|
|
20240401,131800,1677201240,8690,8690,8690,8690,0
|
|
20240401,131700,1677201240,8690,8710,8710,8690,535
|
|
20240401,131600,1672550670,8710,8700,8710,8700,11
|
|
20240401,131500,1672454910,8710,8710,8710,8710,1
|
|
20240401,131400,1672446200,8700,8700,8700,8700,594
|
|
20240401,131300,1667278400,8710,8710,8710,8700,102
|
|
20240401,131200,1666390980,8700,8690,8700,8690,2724
|
|
20240401,131100,1642698670,8690,8690,8690,8690,0
|
|
20240401,131000,1642698670,8690,8690,8690,8690,11
|
|
20240401,130900,1642603080,8670,8690,8690,8670,288
|
|
20240401,130800,1640100380,8670,8670,8670,8670,5
|
|
20240401,130700,1640057030,8690,8690,8690,8690,101
|
|
20240401,130600,1639179340,8690,8690,8690,8690,645
|
|
20240401,130500,1633574290,8690,8690,8690,8690,14
|
|
20240401,130400,1633452630,8690,8690,8690,8690,2
|
|
20240401,130300,1633435250,8690,8690,8690,8690,1
|
|
20240401,130200,1633426560,8680,8680,8680,8680,0
|
|
20240401,130100,1633426560,8680,8680,8680,8680,495
|
|
20240401,130000,1629129960,8680,8680,8680,8680,0
|
|
20240401,125900,1629129960,8680,8680,8680,8680,100
|
|
20240401,125800,1628261960,8680,8680,8680,8680,101
|
|
20240401,125700,1627385280,8680,8680,8680,8680,0
|
|
20240401,125600,1627385280,8680,8680,8680,8680,3
|
|
20240401,125500,1627359240,8680,8680,8680,8680,107
|
|
20240401,125400,1626430480,8680,8680,8680,8680,1
|
|
20240401,125300,1626421800,8680,8680,8680,8680,60
|
|
20240401,125200,1625901000,8680,8680,8680,8680,9
|
|
20240401,125100,1625822880,8670,8670,8670,8670,0
|
|
20240401,125000,1625822880,8670,8670,8670,8670,500
|
|
20240401,124900,1621487880,8670,8680,8680,8670,4
|
|
20240401,124800,1621453190,8680,8680,8680,8680,0
|
|
20240401,124700,1621453190,8680,8680,8680,8670,120
|
|
20240401,124600,1620412590,8680,8680,8680,8680,0
|
|
20240401,124500,1620412590,8680,8680,8680,8680,1
|
|
20240401,124400,1620403910,8690,8690,8690,8690,103
|
|
20240401,124300,1619508840,8690,8690,8690,8690,17
|
|
20240401,124200,1619361110,8690,8680,8690,8680,143
|
|
20240401,124100,1618119800,8680,8680,8680,8680,700
|
|
20240401,124000,1612043800,8680,8670,8680,8670,2
|
|
20240401,123900,1612026450,8680,8680,8680,8680,170
|
|
20240401,123800,1610550850,8680,8680,8680,8680,74
|
|
20240401,123700,1609908530,8680,8680,8680,8680,399
|
|
20240401,123600,1606445210,8690,8690,8690,8690,1
|
|
20240401,123500,1606436520,8690,8690,8690,8690,0
|
|
20240401,123400,1606436520,8690,8690,8690,8690,0
|
|
20240401,123300,1606436520,8690,8680,8690,8680,2
|
|
20240401,123200,1606419150,8690,8690,8690,8690,1
|
|
20240401,123100,1606410460,8690,8680,8690,8680,26
|
|
20240401,123000,1606184770,8690,8690,8690,8690,1200
|
|
20240401,122900,1595756770,8690,8690,8690,8690,35
|
|
20240401,122800,1595452620,8660,8660,8660,8660,146
|
|
20240401,122700,1594188260,8670,8680,8680,8670,293
|
|
20240401,122600,1591647820,8680,8680,8680,8680,136
|
|
20240401,122500,1590467340,8680,8680,8680,8680,3
|
|
20240401,122400,1590441300,8680,8680,8680,8680,2
|
|
20240401,122300,1590423940,8690,8690,8690,8660,206
|
|
20240401,122200,1588637950,8690,8690,8690,8690,1
|
|
20240401,122100,1588629260,8670,8670,8670,8670,400
|
|
20240401,122000,1585161260,8670,8690,8690,8670,2501
|
|
20240401,121900,1563470670,8680,8680,8680,8680,60
|
|
20240401,121800,1562949870,8690,8690,8690,8690,2
|
|
20240401,121700,1562932490,8690,8690,8690,8690,1
|
|
20240401,121600,1562923800,8680,8680,8680,8680,60
|
|
20240401,121500,1562403000,8690,8690,8690,8690,719
|
|
20240401,121400,1556154890,8690,8690,8690,8690,0
|
|
20240401,121300,1556154890,8690,8680,8690,8680,8
|
|
20240401,121200,1556085440,8680,8680,8680,8680,104
|
|
20240401,121100,1555182720,8680,8680,8680,8680,101
|
|
20240401,121000,1554306040,8680,8680,8680,8670,552
|
|
20240401,120900,1549518200,8680,8680,8680,8680,267
|
|
20240401,120800,1547200640,8690,8690,8690,8680,25
|
|
20240401,120700,1546983490,8690,8690,8690,8690,0
|
|
20240401,120600,1546983490,8690,8690,8690,8690,1
|
|
20240401,120500,1546974800,8690,8690,8690,8690,1
|
|
20240401,120400,1546966110,8690,8690,8690,8690,1
|
|
20240401,120300,1546957420,8690,8680,8690,8670,15
|
|
20240401,120200,1546827340,8670,8690,8690,8670,225
|
|
20240401,120100,1544876350,8690,8690,8690,8690,20
|
|
20240401,120000,1544702550,8690,8690,8690,8690,45
|
|
20240401,115900,1544311500,8690,8680,8690,8680,4506
|
|
20240401,115800,1505164750,8690,8690,8690,8690,0
|
|
20240401,115700,1505164750,8690,8660,8690,8660,3001
|
|
20240401,115600,1479176060,8660,8680,8680,8660,2803
|
|
20240401,115500,1454886020,8660,8660,8680,8660,2052
|
|
20240401,115400,1437115560,8680,8680,8680,8680,6
|
|
20240401,115300,1437063480,8680,8680,8680,8680,1
|
|
20240401,115200,1437054800,8680,8680,8680,8680,2
|
|
20240401,115100,1437037440,8650,8650,8650,8650,4073
|
|
20240401,115000,1401805990,8680,8680,8680,8680,3
|
|
20240401,114900,1401779950,8680,8680,8680,8680,5
|
|
20240401,114800,1401736550,8680,8680,8680,8680,4
|
|
20240401,114700,1401701830,8680,8680,8680,8680,25
|
|
20240401,114600,1401484830,8630,8690,8690,8630,15390
|
|
20240401,114500,1268456550,8690,8690,8690,8690,0
|
|
20240401,114400,1268456550,8690,8690,8690,8690,2
|
|
20240401,114300,1268439170,8670,8690,8690,8670,501
|
|
20240401,114200,1264095480,8690,8690,8690,8690,0
|
|
20240401,114100,1264095480,8690,8680,8690,8670,587
|
|
20240401,114000,1259000370,8680,8680,8680,8670,163
|
|
20240401,113900,1257586940,8680,8680,8680,8680,1
|
|
20240401,113800,1257578260,8680,8680,8680,8680,81
|
|
20240401,113700,1256875180,8690,8690,8690,8690,2
|
|
20240401,113600,1256857800,8680,8680,8680,8680,50
|
|
20240401,113500,1256423800,8690,8690,8690,8690,0
|
|
20240401,113400,1256423800,8690,8690,8690,8680,424
|
|
20240401,113300,1252743240,8690,8690,8690,8690,13
|
|
20240401,113200,1252630270,8690,8690,8690,8690,1
|
|
20240401,113100,1252621580,8690,8690,8690,8690,1
|
|
20240401,113000,1252612890,8690,8690,8690,8690,141
|
|
20240401,112900,1251387600,8690,8680,8690,8680,229
|
|
20240401,112800,1249399870,8680,8680,8680,8680,30
|
|
20240401,112700,1249139470,8680,8680,8680,8680,163
|
|
20240401,112600,1247724630,8680,8670,8680,8670,49
|
|
20240401,112500,1247299790,8680,8680,8680,8680,1
|
|
20240401,112400,1247291110,8690,8690,8690,8690,0
|
|
20240401,112300,1247291110,8690,8690,8690,8690,1
|
|
20240401,112200,1247282420,8690,8670,8690,8670,67
|
|
20240401,112100,1246701490,8690,8690,8690,8690,5
|
|
20240401,112000,1246658040,8690,8690,8690,8690,6
|
|
20240401,111900,1246605900,8690,8690,8690,8690,1036
|
|
20240401,111800,1237603060,8690,8690,8690,8690,40
|
|
20240401,111700,1237255460,8690,8690,8690,8690,0
|
|
20240401,111600,1237255460,8690,8660,8690,8660,121
|
|
20240401,111500,1236207570,8690,8690,8690,8690,0
|
|
20240401,111400,1236207570,8690,8670,8690,8670,322
|
|
20240401,111300,1233415790,8670,8690,8690,8670,1001
|
|
20240401,111200,1224737100,8670,8690,8690,8670,6
|
|
20240401,111100,1224684980,8670,8670,8670,8670,350
|
|
20240401,111000,1221650480,8680,8690,8690,8680,91
|
|
20240401,110900,1220860590,8690,8690,8690,8690,0
|
|
20240401,110800,1220860590,8690,8690,8690,8690,51
|
|
20240401,110700,1220417400,8700,8650,8700,8650,12
|
|
20240401,110600,1220313550,8650,8670,8670,8650,1132
|
|
20240401,110500,1210509590,8660,8700,8700,8660,12
|
|
20240401,110400,1210405630,8700,8700,8700,8700,0
|
|
20240401,110300,1210405630,8700,8700,8700,8700,1
|
|
20240401,110200,1210396930,8700,8700,8700,8700,174
|
|
20240401,110100,1208883130,8700,8700,8700,8700,158
|
|
20240401,110000,1207508530,8700,8700,8700,8700,18
|
|
20240401,105900,1207351930,8690,8690,8700,8690,1461
|
|
20240401,105800,1194648240,8690,8680,8690,8680,397
|
|
20240401,105700,1191198710,8690,8690,8690,8690,11
|
|
20240401,105600,1191103120,8690,8690,8690,8690,101
|
|
20240401,105500,1190225430,8690,8660,8690,8660,5014
|
|
20240401,105400,1146661190,8680,8680,8680,8680,2
|
|
20240401,105300,1146643830,8660,8660,8660,8660,400
|
|
20240401,105200,1143179830,8660,8670,8670,8660,200
|
|
20240401,105100,1141446830,8680,8680,8680,8680,1
|
|
20240401,105000,1141438150,8680,8670,8680,8660,255
|
|
20240401,104900,1139228700,8680,8680,8680,8680,8
|
|
20240401,104800,1139159260,8680,8680,8680,8680,0
|
|
20240401,104700,1139159260,8680,8680,8680,8680,1
|
|
20240401,104600,1139150580,8670,8670,8670,8670,100
|
|
20240401,104500,1138283580,8670,8680,8680,8670,3
|
|
20240401,104400,1138257550,8680,8680,8680,8680,1
|
|
20240401,104300,1138248870,8670,8670,8670,8670,1
|
|
20240401,104200,1138240200,8680,8680,8680,8670,765
|
|
20240401,104100,1131606300,8680,8680,8680,8680,20
|
|
20240401,104000,1131432700,8680,8680,8680,8680,491
|
|
20240401,103900,1127170820,8680,8660,8680,8660,209
|
|
20240401,103800,1125358860,8670,8680,8680,8670,41
|
|
20240401,103700,1125003380,8680,8670,8680,8670,1712
|
|
20240401,103600,1110159770,8680,8680,8680,8680,1
|
|
20240401,103500,1110151090,8680,8680,8680,8680,629
|
|
20240401,103400,1104691370,8690,8680,8690,8680,320
|
|
20240401,103300,1101910720,8680,8680,8690,8670,441
|
|
20240401,103200,1098085830,8700,8670,8700,8670,181
|
|
20240401,103100,1096511890,8690,8700,8700,8690,3
|
|
20240401,103000,1096485810,8700,8700,8700,8700,0
|
|
20240401,102900,1096485810,8700,8700,8700,8700,11
|
|
20240401,102800,1096390110,8700,8690,8700,8690,2283
|
|
20240401,102700,1076532300,8690,8690,8690,8690,100
|
|
20240401,102600,1075663300,8690,8680,8690,8670,607
|
|
20240401,102500,1070394590,8670,8670,8670,8670,0
|
|
20240401,102400,1070394590,8670,8670,8670,8670,255
|
|
20240401,102300,1068183740,8660,8670,8670,8660,750
|
|
20240401,102200,1061683740,8670,8670,8670,8670,12
|
|
20240401,102100,1061579700,8670,8670,8670,8670,1
|
|
20240401,102000,1061571030,8650,8650,8650,8650,258
|
|
20240401,101900,1059339330,8650,8650,8650,8650,333
|
|
20240401,101800,1056458880,8650,8650,8650,8650,7
|
|
20240401,101700,1056398330,8660,8670,8670,8660,3
|
|
20240401,101600,1056372330,8650,8650,8650,8650,216
|
|
20240401,101500,1054503930,8650,8650,8670,8650,766
|
|
20240401,101400,1047878010,8650,8650,8650,8650,197
|
|
20240401,101300,1046173960,8640,8650,8650,8640,72
|
|
20240401,101200,1045551660,8650,8650,8670,8640,860
|
|
20240401,101100,1038112920,8650,8660,8660,8640,1106
|
|
20240401,101000,1028547000,8650,8650,8650,8640,932
|
|
20240401,100900,1020492730,8650,8650,8680,8640,1590
|
|
20240401,100800,1006745040,8650,8670,8680,8640,6496
|
|
20240401,100700,950538310,8670,8730,8740,8670,7562
|
|
20240401,100600,884798840,8740,8740,8740,8740,6
|
|
20240401,100500,884746400,8740,8740,8740,8740,242
|
|
20240401,100400,882631320,8740,8740,8740,8740,6
|
|
20240401,100300,882578880,8720,8740,8740,8720,1876
|
|
20240401,100200,866209840,8730,8740,8740,8730,310
|
|
20240401,100100,863503440,8740,8740,8740,8740,1
|
|
20240401,100000,863494700,8740,8740,8740,8740,301
|
|
20240401,095900,860863960,8730,8740,8740,8730,12
|
|
20240401,095800,860759090,8740,8740,8740,8740,103
|
|
20240401,095700,859858870,8740,8740,8740,8740,2
|
|
20240401,095600,859841390,8740,8740,8740,8740,2
|
|
20240401,095500,859823910,8730,8740,8740,8730,100
|
|
20240401,095400,858950090,8740,8740,8740,8740,4
|
|
20240401,095300,858915130,8740,8740,8740,8740,757
|
|
20240401,095200,852298950,8740,8730,8740,8730,221
|
|
20240401,095100,850369570,8740,8750,8750,8740,8
|
|
20240401,095000,850299640,8730,8750,8750,8730,153
|
|
20240401,094900,848961910,8750,8750,8760,8750,110
|
|
20240401,094800,847998370,8760,8770,8770,8730,3162
|
|
20240401,094700,820317530,8770,8760,8770,8760,2231
|
|
20240401,094600,800773950,8760,8760,8770,8760,12
|
|
20240401,094500,800668760,8770,8760,8770,8760,450
|
|
20240401,094400,796724720,8760,8780,8780,8730,54
|
|
20240401,094300,796252940,8780,8760,8780,8720,2333
|
|
20240401,094200,775789870,8750,8750,8750,8720,313
|
|
20240401,094100,773051780,8720,8740,8740,8720,11
|
|
20240401,094000,772955840,8740,8740,8740,8740,200
|
|
20240401,093900,771207840,8740,8740,8740,8740,291
|
|
20240401,093800,768664500,8740,8750,8750,8740,213
|
|
20240401,093700,766802720,8750,8770,8770,8750,719
|
|
20240401,093600,760505290,8740,8750,8800,8740,4799
|
|
20240401,093500,718367390,8780,8710,8780,8710,14770
|
|
20240401,093400,589115680,8700,8690,8700,8690,1101
|
|
20240401,093300,579541790,8690,8690,8690,8680,2341
|
|
20240401,093200,559210030,8690,8700,8700,8690,2200
|
|
20240401,093100,540073250,8700,8680,8700,8680,595
|
|
20240401,093000,534901030,8680,8690,8690,8680,100
|
|
20240401,092900,534032630,8690,8700,8700,8690,1023
|
|
20240401,092800,525139430,8700,8700,8700,8700,311
|
|
20240401,092700,522433730,8710,8700,8710,8700,304
|
|
20240401,092600,519787930,8710,8710,8710,8710,902
|
|
20240401,092500,511931510,8710,8710,8710,8710,730
|
|
20240401,092400,505573210,8710,8690,8710,8690,2199
|
|
20240401,092300,486448560,8690,8700,8700,8690,5
|
|
20240401,092200,486405100,8690,8690,8700,8690,2051
|
|
20240401,092100,468581890,8700,8700,8700,8700,464
|
|
20240401,092000,464545090,8700,8690,8700,8690,1313
|
|
20240401,091900,453123420,8690,8650,8690,8650,1001
|
|
20240401,091800,444454730,8650,8670,8690,8650,5348
|
|
20240401,091700,398156600,8700,8700,8700,8700,34
|
|
20240401,091600,397860800,8710,8710,8720,8670,757
|
|
20240401,091500,391276840,8720,8730,8730,8700,780
|
|
20240401,091400,384482930,8740,8770,8770,8740,750
|
|
20240401,091300,377923880,8750,8690,8780,8690,8767
|
|
20240401,091200,301420570,8680,8670,8680,8660,1175
|
|
20240401,091100,291224110,8670,8660,8670,8660,16
|
|
20240401,091000,291085450,8660,8660,8680,8660,1482
|
|
20240401,090900,278236050,8660,8640,8660,8630,4425
|
|
20240401,090800,239945120,8640,8640,8650,8640,397
|
|
20240401,090700,236514940,8660,8660,8660,8640,964
|
|
20240401,090600,228179760,8660,8660,8670,8660,1035
|
|
20240401,090500,219213560,8660,8670,8670,8660,3686
|
|
20240401,090400,187287000,8670,8680,8680,8660,2567
|
|
20240401,090300,165032050,8670,8680,8700,8660,1119
|
|
20240401,090200,155323230,8690,8660,8690,8660,2020
|
|
20240401,090100,137778160,8660,8650,8660,8630,3619
|
|
20240401,090000,106482400,8650,8700,8710,8650,12241
|