656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195300,1064127560,8550,8550,8550,8550,1287
|
|
20240403,195200,1064127560,8550,8550,8550,8550,0
|
|
20240403,195100,1064127560,8550,8550,8550,8550,0
|
|
20240403,195000,1064127560,8550,8550,8550,8550,0
|
|
20240403,194900,1064127560,8550,8550,8550,8550,0
|
|
20240403,194800,1064127560,8550,8550,8550,8550,0
|
|
20240403,194700,1064127560,8550,8550,8550,8550,0
|
|
20240403,194600,1064127560,8550,8550,8550,8550,0
|
|
20240403,194500,1064127560,8550,8550,8550,8550,0
|
|
20240403,194400,1064127560,8550,8550,8550,8550,0
|
|
20240403,194300,1064127560,8550,8550,8550,8550,0
|
|
20240403,194200,1064127560,8550,8550,8550,8550,0
|
|
20240403,194100,1064127560,8550,8550,8550,8550,0
|
|
20240403,194000,1064127560,8550,8550,8550,8550,0
|
|
20240403,193900,1064127560,8550,8550,8550,8550,0
|
|
20240403,193800,1064127560,8550,8550,8550,8550,0
|
|
20240403,193700,1064127560,8550,8550,8550,8550,0
|
|
20240403,193600,1064127560,8550,8550,8550,8550,0
|
|
20240403,193500,1064127560,8550,8550,8550,8550,0
|
|
20240403,193400,1064127560,8550,8550,8550,8550,0
|
|
20240403,193300,1064127560,8550,8550,8550,8550,0
|
|
20240403,193200,1064127560,8550,8550,8550,8550,0
|
|
20240403,193100,1064127560,8550,8550,8550,8550,0
|
|
20240403,193000,1064127560,8550,8550,8550,8550,0
|
|
20240403,192900,1064127560,8550,8550,8550,8550,0
|
|
20240403,192800,1064127560,8550,8550,8550,8550,0
|
|
20240403,192700,1064127560,8550,8550,8550,8550,0
|
|
20240403,192600,1064127560,8550,8550,8550,8550,0
|
|
20240403,192500,1064127560,8550,8550,8550,8550,0
|
|
20240403,192400,1064127560,8550,8550,8550,8550,0
|
|
20240403,192300,1064127560,8550,8550,8550,8550,1287
|
|
20240403,192200,1064127560,8550,8550,8550,8550,0
|
|
20240403,192100,1064127560,8550,8550,8550,8550,0
|
|
20240403,192000,1064127560,8550,8550,8550,8550,0
|
|
20240403,191900,1064127560,8550,8550,8550,8550,0
|
|
20240403,191800,1064127560,8550,8550,8550,8550,0
|
|
20240403,191700,1064127560,8550,8550,8550,8550,0
|
|
20240403,191600,1064127560,8550,8550,8550,8550,0
|
|
20240403,191500,1064127560,8550,8550,8550,8550,0
|
|
20240403,191400,1064127560,8550,8550,8550,8550,0
|
|
20240403,191300,1064127560,8550,8550,8550,8550,0
|
|
20240403,191200,1064127560,8550,8550,8550,8550,0
|
|
20240403,191100,1064127560,8550,8550,8550,8550,0
|
|
20240403,191000,1064127560,8550,8550,8550,8550,0
|
|
20240403,190900,1064127560,8550,8550,8550,8550,0
|
|
20240403,190800,1064127560,8550,8550,8550,8550,0
|
|
20240403,190700,1064127560,8550,8550,8550,8550,0
|
|
20240403,190600,1064127560,8550,8550,8550,8550,0
|
|
20240403,190500,1064127560,8550,8550,8550,8550,0
|
|
20240403,190400,1064127560,8550,8550,8550,8550,0
|
|
20240403,190300,1064127560,8550,8550,8550,8550,0
|
|
20240403,190200,1064127560,8550,8550,8550,8550,0
|
|
20240403,190100,1064127560,8550,8550,8550,8550,0
|
|
20240403,190000,1064127560,8550,8550,8550,8550,0
|
|
20240403,185900,1064127560,8550,8550,8550,8550,0
|
|
20240403,185800,1064127560,8550,8550,8550,8550,0
|
|
20240403,185700,1064127560,8550,8550,8550,8550,0
|
|
20240403,185600,1064127560,8550,8550,8550,8550,0
|
|
20240403,185500,1064127560,8550,8550,8550,8550,0
|
|
20240403,185400,1064127560,8550,8550,8550,8550,0
|
|
20240403,185300,1064127560,8550,8550,8550,8550,1287
|
|
20240403,185200,1064127560,8550,8550,8550,8550,0
|
|
20240403,185100,1064127560,8550,8550,8550,8550,0
|
|
20240403,185000,1064127560,8550,8550,8550,8550,0
|
|
20240403,184900,1064127560,8550,8550,8550,8550,0
|
|
20240403,184800,1064127560,8550,8550,8550,8550,0
|
|
20240403,184700,1064127560,8550,8550,8550,8550,0
|
|
20240403,184600,1064127560,8550,8550,8550,8550,0
|
|
20240403,184500,1064127560,8550,8550,8550,8550,0
|
|
20240403,184400,1064127560,8550,8550,8550,8550,0
|
|
20240403,184300,1064127560,8550,8550,8550,8550,0
|
|
20240403,184200,1064127560,8550,8550,8550,8550,0
|
|
20240403,184100,1064127560,8550,8550,8550,8550,0
|
|
20240403,184000,1064127560,8550,8550,8550,8550,0
|
|
20240403,183900,1064127560,8550,8550,8550,8550,0
|
|
20240403,183800,1064127560,8550,8550,8550,8550,0
|
|
20240403,183700,1064127560,8550,8550,8550,8550,0
|
|
20240403,183600,1064127560,8550,8550,8550,8550,0
|
|
20240403,183500,1064127560,8550,8550,8550,8550,0
|
|
20240403,183400,1064127560,8550,8550,8550,8550,0
|
|
20240403,183300,1064127560,8550,8550,8550,8550,0
|
|
20240403,183200,1064127560,8550,8550,8550,8550,0
|
|
20240403,183100,1064127560,8550,8550,8550,8550,0
|
|
20240403,183000,1064127560,8550,8550,8550,8550,0
|
|
20240403,182900,1064127560,8550,8550,8550,8550,0
|
|
20240403,182800,1064127560,8550,8550,8550,8550,0
|
|
20240403,182700,1064127560,8550,8550,8550,8550,0
|
|
20240403,182600,1064127560,8550,8550,8550,8550,0
|
|
20240403,182500,1064127560,8550,8550,8550,8550,0
|
|
20240403,182400,1064127560,8550,8550,8550,8550,0
|
|
20240403,182300,1064127560,8550,8550,8550,8550,1287
|
|
20240403,182200,1064127560,8550,8550,8550,8550,0
|
|
20240403,182100,1064127560,8550,8550,8550,8550,0
|
|
20240403,182000,1064127560,8550,8550,8550,8550,0
|
|
20240403,181900,1064127560,8550,8550,8550,8550,0
|
|
20240403,181800,1064127560,8550,8550,8550,8550,0
|
|
20240403,181700,1064127560,8550,8550,8550,8550,0
|
|
20240403,181600,1064127560,8550,8550,8550,8550,0
|
|
20240403,181500,1064127560,8550,8550,8550,8550,0
|
|
20240403,181400,1064127560,8550,8550,8550,8550,0
|
|
20240403,181300,1064127560,8550,8550,8550,8550,0
|
|
20240403,181200,1064127560,8550,8550,8550,8550,0
|
|
20240403,181100,1064127560,8550,8550,8550,8550,0
|
|
20240403,181000,1064127560,8550,8550,8550,8550,0
|
|
20240403,180900,1064127560,8550,8550,8550,8550,0
|
|
20240403,180800,1064127560,8550,8550,8550,8550,0
|
|
20240403,180700,1064127560,8550,8550,8550,8550,0
|
|
20240403,180600,1064127560,8550,8550,8550,8550,0
|
|
20240403,180500,1064127560,8550,8550,8550,8550,0
|
|
20240403,180400,1064127560,8550,8550,8550,8550,0
|
|
20240403,180300,1064127560,8550,8550,8550,8550,0
|
|
20240403,180200,1064127560,8550,8550,8550,8550,0
|
|
20240403,180100,1064127560,8550,8550,8550,8550,0
|
|
20240403,180000,1064127560,8550,8550,8550,8550,0
|
|
20240403,175900,1064127560,8550,8550,8550,8550,0
|
|
20240403,175800,1064127560,8550,8550,8550,8550,0
|
|
20240403,175700,1064127560,8550,8550,8550,8550,0
|
|
20240403,175600,1064127560,8550,8550,8550,8550,0
|
|
20240403,175500,1064127560,8550,8550,8550,8550,0
|
|
20240403,175400,1064127560,8550,8550,8550,8550,0
|
|
20240403,175300,1064127560,8550,8550,8550,8550,1287
|
|
20240403,175200,1064127560,8550,8550,8550,8550,0
|
|
20240403,175100,1064127560,8550,8550,8550,8550,0
|
|
20240403,175000,1064127560,8550,8550,8550,8550,0
|
|
20240403,174900,1064127560,8550,8550,8550,8550,0
|
|
20240403,174800,1064127560,8550,8550,8550,8550,0
|
|
20240403,174700,1064127560,8550,8550,8550,8550,0
|
|
20240403,174600,1064127560,8550,8550,8550,8550,0
|
|
20240403,174500,1064127560,8550,8550,8550,8550,0
|
|
20240403,174400,1064127560,8550,8550,8550,8550,0
|
|
20240403,174300,1064127560,8550,8550,8550,8550,0
|
|
20240403,174200,1064127560,8550,8550,8550,8550,0
|
|
20240403,174100,1064127560,8550,8550,8550,8550,0
|
|
20240403,174000,1064127560,8550,8550,8550,8550,0
|
|
20240403,173900,1064127560,8550,8550,8550,8550,0
|
|
20240403,173800,1064127560,8550,8550,8550,8550,0
|
|
20240403,173700,1064127560,8550,8550,8550,8550,0
|
|
20240403,173600,1064127560,8550,8550,8550,8550,0
|
|
20240403,173500,1064127560,8550,8550,8550,8550,0
|
|
20240403,173400,1064127560,8550,8550,8550,8550,0
|
|
20240403,173300,1064127560,8550,8550,8550,8550,0
|
|
20240403,173200,1064127560,8550,8550,8550,8550,0
|
|
20240403,173100,1064127560,8550,8550,8550,8550,0
|
|
20240403,173000,1064127560,8550,8550,8550,8550,0
|
|
20240403,172900,1064127560,8550,8550,8550,8550,0
|
|
20240403,172800,1064127560,8550,8550,8550,8550,0
|
|
20240403,172700,1064127560,8550,8550,8550,8550,0
|
|
20240403,172600,1064127560,8550,8550,8550,8550,0
|
|
20240403,172500,1064127560,8550,8550,8550,8550,0
|
|
20240403,172400,1064127560,8550,8550,8550,8550,0
|
|
20240403,172300,1064127560,8550,8550,8550,8550,1287
|
|
20240403,172200,1064127560,8550,8550,8550,8550,0
|
|
20240403,172100,1064127560,8550,8550,8550,8550,0
|
|
20240403,172000,1064127560,8550,8550,8550,8550,0
|
|
20240403,171900,1064127560,8550,8550,8550,8550,0
|
|
20240403,171800,1064127560,8550,8550,8550,8550,0
|
|
20240403,171700,1064127560,8550,8550,8550,8550,0
|
|
20240403,171600,1064127560,8550,8550,8550,8550,0
|
|
20240403,171500,1064127560,8550,8550,8550,8550,0
|
|
20240403,171400,1064127560,8550,8550,8550,8550,0
|
|
20240403,171300,1064127560,8550,8550,8550,8550,0
|
|
20240403,171200,1064127560,8550,8550,8550,8550,0
|
|
20240403,171100,1064127560,8550,8550,8550,8550,0
|
|
20240403,171000,1064127560,8550,8550,8550,8550,0
|
|
20240403,170900,1064127560,8550,8550,8550,8550,0
|
|
20240403,170800,1064127560,8550,8550,8550,8550,0
|
|
20240403,170700,1064127560,8550,8550,8550,8550,0
|
|
20240403,170600,1064127560,8550,8550,8550,8550,0
|
|
20240403,170500,1064127560,8550,8550,8550,8550,0
|
|
20240403,170400,1064127560,8550,8550,8550,8550,0
|
|
20240403,170300,1064127560,8550,8550,8550,8550,0
|
|
20240403,170200,1064127560,8550,8550,8550,8550,0
|
|
20240403,170100,1064127560,8550,8550,8550,8550,0
|
|
20240403,170000,1064127560,8550,8550,8550,8550,0
|
|
20240403,165900,1064127560,8550,8550,8550,8550,0
|
|
20240403,165800,1064127560,8550,8550,8550,8550,0
|
|
20240403,165700,1064127560,8550,8550,8550,8550,0
|
|
20240403,165600,1064127560,8550,8550,8550,8550,0
|
|
20240403,165500,1064127560,8550,8550,8550,8550,0
|
|
20240403,165400,1064127560,8550,8550,8550,8550,0
|
|
20240403,165300,1064127560,8550,8550,8550,8550,1287
|
|
20240403,165200,1064127560,8550,8550,8550,8550,0
|
|
20240403,165100,1064127560,8550,8550,8550,8550,0
|
|
20240403,165000,1064127560,8550,8550,8550,8550,0
|
|
20240403,164900,1064127560,8550,8550,8550,8550,0
|
|
20240403,164800,1064127560,8550,8550,8550,8550,0
|
|
20240403,164700,1064127560,8550,8550,8550,8550,0
|
|
20240403,164600,1064127560,8550,8550,8550,8550,0
|
|
20240403,164500,1064127560,8550,8550,8550,8550,0
|
|
20240403,164400,1064127560,8550,8550,8550,8550,0
|
|
20240403,164300,1064127560,8550,8550,8550,8550,0
|
|
20240403,164200,1064127560,8550,8550,8550,8550,0
|
|
20240403,164100,1064127560,8550,8550,8550,8550,0
|
|
20240403,164000,1064127560,8550,8550,8550,8550,0
|
|
20240403,163900,1064127560,8550,8550,8550,8550,0
|
|
20240403,163800,1064127560,8550,8550,8550,8550,0
|
|
20240403,163700,1064127560,8550,8550,8550,8550,0
|
|
20240403,163600,1064127560,8550,8550,8550,8550,0
|
|
20240403,163500,1064127560,8550,8550,8550,8550,0
|
|
20240403,163400,1064127560,8550,8550,8550,8550,0
|
|
20240403,163300,1064127560,8550,8550,8550,8550,0
|
|
20240403,163200,1064127560,8550,8550,8550,8550,0
|
|
20240403,163100,1064127560,8550,8550,8550,8550,0
|
|
20240403,163000,1064127560,8550,8550,8550,8550,0
|
|
20240403,162900,1064127560,8550,8550,8550,8550,0
|
|
20240403,162800,1064127560,8550,8550,8550,8550,0
|
|
20240403,162700,1064127560,8550,8550,8550,8550,0
|
|
20240403,162600,1064127560,8550,8550,8550,8550,0
|
|
20240403,162500,1064127560,8550,8550,8550,8550,0
|
|
20240403,162400,1064127560,8550,8550,8550,8550,0
|
|
20240403,162300,1064127560,8550,8550,8550,8550,1287
|
|
20240403,162200,1064127560,8550,8550,8550,8550,0
|
|
20240403,162100,1064127560,8550,8550,8550,8550,0
|
|
20240403,162000,1064127560,8550,8550,8550,8550,0
|
|
20240403,161900,1064127560,8550,8550,8550,8550,0
|
|
20240403,161800,1064127560,8550,8550,8550,8550,0
|
|
20240403,161700,1064127560,8550,8550,8550,8550,0
|
|
20240403,161600,1064127560,8550,8550,8550,8550,0
|
|
20240403,161500,1064127560,8550,8550,8550,8550,0
|
|
20240403,161400,1064127560,8550,8550,8550,8550,0
|
|
20240403,161300,1064127560,8550,8550,8550,8550,0
|
|
20240403,161200,1064127560,8550,8550,8550,8550,0
|
|
20240403,161100,1064127560,8550,8550,8550,8550,0
|
|
20240403,161000,1064127560,8550,8550,8550,8550,0
|
|
20240403,160900,1064127560,8550,8550,8550,8550,0
|
|
20240403,160800,1064127560,8550,8550,8550,8550,0
|
|
20240403,160700,1064127560,8550,8550,8550,8550,0
|
|
20240403,160600,1064127560,8550,8550,8550,8550,0
|
|
20240403,160500,1064127560,8550,8550,8550,8550,0
|
|
20240403,160400,1064127560,8550,8550,8550,8550,0
|
|
20240403,160300,1064127560,8550,8550,8550,8550,0
|
|
20240403,160200,1064127560,8550,8550,8550,8550,0
|
|
20240403,160100,1064127560,8550,8550,8550,8550,0
|
|
20240403,160000,1064127560,8550,8550,8550,8550,0
|
|
20240403,155900,1064127560,8550,8550,8550,8550,0
|
|
20240403,155800,1064127560,8550,8550,8550,8550,0
|
|
20240403,155700,1064127560,8550,8550,8550,8550,0
|
|
20240403,155600,1064127560,8550,8550,8550,8550,0
|
|
20240403,155500,1064127560,8550,8550,8550,8550,0
|
|
20240403,155400,1064127560,8550,8550,8550,8550,0
|
|
20240403,155300,1064127560,8550,8550,8550,8550,1287
|
|
20240403,155200,1064127560,8550,8550,8550,8550,0
|
|
20240403,155100,1064127560,8550,8550,8550,8550,0
|
|
20240403,155000,1064127560,8550,8550,8550,8550,0
|
|
20240403,154900,1064127560,8550,8550,8550,8550,0
|
|
20240403,154800,1064127560,8550,8550,8550,8550,0
|
|
20240403,154700,1064127560,8550,8550,8550,8550,0
|
|
20240403,154600,1064127560,8550,8550,8550,8550,0
|
|
20240403,154500,1064127560,8550,8550,8550,8550,0
|
|
20240403,154400,1064127560,8550,8550,8550,8550,0
|
|
20240403,154300,1064127560,8550,8550,8550,8550,0
|
|
20240403,154200,1064127560,8550,8550,8550,8550,0
|
|
20240403,154100,1064127560,8550,8550,8550,8550,0
|
|
20240403,154000,1064127560,8550,8550,8550,8550,0
|
|
20240403,153900,1064127560,8550,8550,8550,8550,0
|
|
20240403,153800,1064127560,8550,8550,8550,8550,0
|
|
20240403,153700,1064127560,8550,8550,8550,8550,0
|
|
20240403,153600,1064127560,8550,8550,8550,8550,0
|
|
20240403,153500,1064127560,8550,8550,8550,8550,0
|
|
20240403,153400,1064127560,8550,8550,8550,8550,0
|
|
20240403,153300,1064127560,8550,8550,8550,8550,0
|
|
20240403,153200,1064127560,8550,8550,8550,8550,0
|
|
20240403,153100,1064127560,8550,8550,8550,8550,0
|
|
20240403,153000,1064127560,8550,8550,8550,8550,1287
|
|
20240403,152900,1053123710,8560,8560,8560,8560,0
|
|
20240403,152800,1053123710,8560,8560,8560,8560,0
|
|
20240403,152700,1053123710,8560,8560,8560,8560,0
|
|
20240403,152600,1053123710,8560,8560,8560,8560,0
|
|
20240403,152500,1053123710,8560,8560,8560,8560,0
|
|
20240403,152400,1053123710,8560,8560,8560,8560,0
|
|
20240403,152300,1053123710,8560,8560,8560,8560,0
|
|
20240403,152200,1053123710,8560,8560,8560,8560,0
|
|
20240403,152100,1053123710,8560,8560,8560,8560,0
|
|
20240403,152000,1053123710,8560,8560,8560,8560,0
|
|
20240403,151900,1053123710,8560,8550,8560,8550,287
|
|
20240403,151800,1050669610,8550,8550,8550,8550,119
|
|
20240403,151700,1049652160,8550,8540,8550,8540,149
|
|
20240403,151600,1048378790,8540,8550,8550,8540,142
|
|
20240403,151500,1047165820,8550,8550,8550,8540,520
|
|
20240403,151400,1042723460,8550,8540,8550,8540,352
|
|
20240403,151300,1039713910,8540,8540,8540,8540,1
|
|
20240403,151200,1039705370,8550,8530,8550,8530,1495
|
|
20240403,151100,1026935190,8530,8530,8530,8530,30
|
|
20240403,151000,1026679290,8540,8520,8540,8520,142
|
|
20240403,150900,1025469080,8530,8520,8530,8520,114
|
|
20240403,150800,1024497660,8530,8520,8530,8520,41
|
|
20240403,150700,1024148230,8520,8520,8520,8520,63
|
|
20240403,150600,1023611470,8530,8520,8530,8520,336
|
|
20240403,150500,1020748330,8520,8520,8520,8520,22
|
|
20240403,150400,1020560890,8520,8520,8530,8520,197
|
|
20240403,150300,1018882280,8540,8540,8540,8540,0
|
|
20240403,150200,1018882280,8540,8530,8540,8520,274
|
|
20240403,150100,1016546740,8530,8540,8540,8520,111
|
|
20240403,150000,1015600540,8530,8520,8530,8520,115
|
|
20240403,145900,1014620590,8540,8520,8540,8520,677
|
|
20240403,145800,1008849430,8520,8520,8520,8520,0
|
|
20240403,145700,1008849430,8520,8500,8520,8500,424
|
|
20240403,145600,1005244950,8510,8510,8510,8510,18
|
|
20240403,145500,1005091770,8520,8520,8520,8520,0
|
|
20240403,145400,1005091770,8520,8520,8520,8520,863
|
|
20240403,145300,997739010,8540,8530,8540,8520,182
|
|
20240403,145200,996187730,8530,8520,8530,8520,168
|
|
20240403,145100,994756180,8520,8520,8520,8520,0
|
|
20240403,145000,994756180,8520,8520,8520,8520,4
|
|
20240403,144900,994722100,8540,8530,8540,8520,246
|
|
20240403,144800,992623900,8540,8540,8540,8540,31
|
|
20240403,144700,992359160,8540,8540,8540,8540,0
|
|
20240403,144600,992359160,8540,8530,8540,8530,382
|
|
20240403,144500,989100320,8550,8540,8550,8530,14
|
|
20240403,144400,988980710,8540,8530,8550,8530,19
|
|
20240403,144300,988818560,8540,8540,8540,8540,10
|
|
20240403,144200,988733160,8550,8540,8550,8540,160
|
|
20240403,144100,987366560,8530,8530,8530,8530,5
|
|
20240403,144000,987323910,8550,8550,8550,8550,18
|
|
20240403,143900,987170010,8550,8550,8550,8550,26
|
|
20240403,143800,986947710,8550,8550,8550,8550,0
|
|
20240403,143700,986947710,8550,8550,8550,8550,190
|
|
20240403,143600,985323210,8550,8530,8550,8520,263
|
|
20240403,143500,983081960,8560,8550,8560,8550,61
|
|
20240403,143400,982559810,8550,8550,8550,8550,0
|
|
20240403,143300,982559810,8550,8550,8550,8550,10
|
|
20240403,143200,982474310,8560,8550,8560,8550,20
|
|
20240403,143100,982303210,8550,8510,8550,8500,12601
|
|
20240403,143000,874925760,8510,8510,8510,8510,10
|
|
20240403,142900,874840660,8510,8500,8510,8500,27
|
|
20240403,142800,874611090,8500,8490,8510,8490,287
|
|
20240403,142700,872173820,8500,8500,8500,8490,471
|
|
20240403,142600,868173320,8500,8510,8510,8500,277
|
|
20240403,142500,865818760,8520,8520,8520,8520,10
|
|
20240403,142400,865733560,8520,8510,8520,8510,89
|
|
20240403,142300,864976060,8530,8520,8540,8520,34
|
|
20240403,142200,864686020,8530,8520,8540,8500,576
|
|
20240403,142100,859787390,8520,8510,8520,8500,346
|
|
20240403,142000,856845460,8540,8540,8540,8540,0
|
|
20240403,141900,856845460,8540,8500,8540,8500,47
|
|
20240403,141800,856445760,8500,8500,8500,8500,55
|
|
20240403,141700,855978260,8500,8490,8500,8490,343
|
|
20240403,141600,853065760,8500,8500,8500,8500,7
|
|
20240403,141500,853006260,8500,8500,8500,8500,65
|
|
20240403,141400,852453760,8500,8520,8530,8490,67
|
|
20240403,141300,851883520,8530,8500,8530,8500,310
|
|
20240403,141200,849241980,8500,8510,8510,8500,240
|
|
20240403,141100,847201950,8520,8530,8530,8520,34
|
|
20240403,141000,846911950,8540,8540,8540,8540,0
|
|
20240403,140900,846911950,8540,8540,8540,8540,0
|
|
20240403,140800,846911950,8540,8540,8540,8540,0
|
|
20240403,140700,846911950,8540,8500,8540,8500,998
|
|
20240403,140600,838424650,8500,8500,8530,8500,1223
|
|
20240403,140500,828026210,8530,8500,8530,8500,1134
|
|
20240403,140400,818383190,8530,8510,8530,8500,535
|
|
20240403,140300,813834160,8510,8510,8510,8510,0
|
|
20240403,140200,813834160,8510,8510,8520,8510,14
|
|
20240403,140100,813715010,8520,8520,8530,8520,640
|
|
20240403,140000,808261950,8530,8530,8530,8530,11
|
|
20240403,135900,808168120,8540,8540,8540,8540,0
|
|
20240403,135800,808168120,8540,8530,8540,8520,368
|
|
20240403,135700,805031720,8530,8530,8530,8530,18
|
|
20240403,135600,804878180,8540,8540,8540,8540,1
|
|
20240403,135500,804869640,8540,8530,8540,8530,68
|
|
20240403,135400,804289530,8540,8540,8540,8540,36
|
|
20240403,135300,803982090,8540,8540,8540,8540,9
|
|
20240403,135200,803905230,8540,8540,8540,8540,0
|
|
20240403,135100,803905230,8540,8540,8540,8540,22
|
|
20240403,135000,803717350,8540,8540,8540,8540,0
|
|
20240403,134900,803717350,8540,8540,8540,8540,6
|
|
20240403,134800,803666110,8550,8540,8550,8540,235
|
|
20240403,134700,801658880,8540,8540,8540,8540,19
|
|
20240403,134600,801496620,8550,8550,8550,8550,0
|
|
20240403,134500,801496620,8550,8550,8550,8550,0
|
|
20240403,134400,801496620,8550,8540,8550,8540,88
|
|
20240403,134300,800744920,8550,8550,8550,8550,3
|
|
20240403,134200,800719270,8550,8540,8550,8540,2
|
|
20240403,134100,800702180,8540,8550,8550,8540,148
|
|
20240403,134000,799436900,8550,8550,8550,8550,400
|
|
20240403,133900,796016900,8550,8550,8550,8550,10
|
|
20240403,133800,795931400,8550,8550,8550,8550,4
|
|
20240403,133700,795897200,8550,8550,8550,8550,0
|
|
20240403,133600,795897200,8550,8550,8550,8550,0
|
|
20240403,133500,795897200,8550,8540,8550,8540,117
|
|
20240403,133400,794897850,8550,8550,8550,8550,0
|
|
20240403,133300,794897850,8550,8540,8550,8540,398
|
|
20240403,133200,791498450,8540,8540,8540,8540,2
|
|
20240403,133100,791481370,8550,8550,8550,8550,0
|
|
20240403,133000,791481370,8550,8530,8550,8510,2445
|
|
20240403,132900,770657920,8540,8530,8540,8530,56
|
|
20240403,132800,770180180,8540,8530,8540,8530,58
|
|
20240403,132700,769685360,8540,8540,8540,8540,1
|
|
20240403,132600,769676820,8540,8540,8540,8540,7
|
|
20240403,132500,769617040,8540,8540,8540,8540,0
|
|
20240403,132400,769617040,8540,8540,8540,8540,29
|
|
20240403,132300,769369380,8540,8540,8540,8540,9
|
|
20240403,132200,769292520,8540,8540,8540,8540,1
|
|
20240403,132100,769283980,8540,8540,8540,8540,23
|
|
20240403,132000,769087560,8550,8550,8550,8550,0
|
|
20240403,131900,769087560,8550,8550,8550,8550,2
|
|
20240403,131800,769070460,8550,8540,8550,8540,43
|
|
20240403,131700,768703180,8550,8550,8550,8550,21
|
|
20240403,131600,768523630,8550,8540,8550,8540,31
|
|
20240403,131500,768258880,8550,8550,8550,8550,0
|
|
20240403,131400,768258880,8550,8540,8550,8540,177
|
|
20240403,131300,766747030,8550,8550,8550,8550,179
|
|
20240403,131200,765216580,8550,8540,8550,8540,49
|
|
20240403,131100,764798030,8550,8530,8550,8530,1577
|
|
20240403,131000,751336730,8530,8530,8530,8530,0
|
|
20240403,130900,751336730,8530,8530,8530,8530,2
|
|
20240403,130800,751319670,8530,8530,8530,8530,5
|
|
20240403,130700,751277020,8530,8530,8530,8530,1
|
|
20240403,130600,751268490,8530,8530,8530,8530,31
|
|
20240403,130500,751004060,8530,8520,8530,8520,48
|
|
20240403,130400,750595020,8530,8530,8530,8530,28
|
|
20240403,130300,750356180,8530,8520,8530,8520,231
|
|
20240403,130200,748387750,8530,8530,8530,8530,5
|
|
20240403,130100,748345100,8530,8530,8530,8530,0
|
|
20240403,130000,748345100,8530,8530,8530,8530,10
|
|
20240403,125900,748259800,8530,8530,8530,8530,0
|
|
20240403,125800,748259800,8530,8530,8530,8530,1
|
|
20240403,125700,748251270,8530,8530,8530,8530,0
|
|
20240403,125600,748251270,8530,8520,8530,8520,70
|
|
20240403,125500,747654720,8530,8530,8530,8530,5
|
|
20240403,125400,747612070,8530,8530,8530,8530,59
|
|
20240403,125300,747108800,8530,8520,8530,8520,88
|
|
20240403,125200,746358880,8530,8530,8530,8530,1
|
|
20240403,125100,746350350,8530,8530,8530,8530,11
|
|
20240403,125000,746256520,8530,8530,8530,8530,0
|
|
20240403,124900,746256520,8530,8530,8530,8530,632
|
|
20240403,124800,740865560,8530,8530,8530,8530,0
|
|
20240403,124700,740865560,8530,8530,8530,8530,48
|
|
20240403,124600,740456120,8530,8530,8530,8530,0
|
|
20240403,124500,740456120,8530,8530,8530,8530,19
|
|
20240403,124400,740294050,8530,8530,8530,8530,5
|
|
20240403,124300,740251400,8530,8530,8530,8530,0
|
|
20240403,124200,740251400,8530,8530,8530,8530,19
|
|
20240403,124100,740089330,8520,8520,8520,8520,2
|
|
20240403,124000,740072290,8530,8530,8530,8530,0
|
|
20240403,123900,740072290,8530,8530,8530,8530,15
|
|
20240403,123800,739944340,8520,8520,8520,8520,0
|
|
20240403,123700,739944340,8520,8510,8520,8510,122
|
|
20240403,123600,738906100,8530,8530,8530,8530,82
|
|
20240403,123500,738206640,8530,8530,8530,8530,80
|
|
20240403,123400,737524240,8530,8530,8530,8530,0
|
|
20240403,123300,737524240,8530,8530,8530,8530,20
|
|
20240403,123200,737353640,8530,8530,8530,8520,342
|
|
20240403,123100,734439590,8520,8530,8530,8520,245
|
|
20240403,123000,732351310,8530,8530,8530,8520,323
|
|
20240403,122900,729597320,8530,8530,8530,8530,460
|
|
20240403,122800,725673520,8520,8520,8520,8520,19
|
|
20240403,122700,725511640,8520,8520,8520,8520,57
|
|
20240403,122600,725026000,8520,8520,8520,8520,48
|
|
20240403,122500,724617040,8520,8520,8520,8520,31
|
|
20240403,122400,724352920,8520,8520,8520,8520,35
|
|
20240403,122300,724054720,8520,8520,8520,8520,61
|
|
20240403,122200,723535000,8510,8520,8520,8510,43
|
|
20240403,122100,723168650,8520,8520,8520,8520,278
|
|
20240403,122000,720800090,8520,8520,8520,8520,49
|
|
20240403,121900,720382610,8520,8520,8520,8520,109
|
|
20240403,121800,719453930,8520,8510,8520,8510,38
|
|
20240403,121700,719130210,8520,8520,8520,8520,0
|
|
20240403,121600,719130210,8520,8520,8520,8520,7
|
|
20240403,121500,719070570,8520,8520,8520,8520,0
|
|
20240403,121400,719070570,8520,8520,8520,8520,86
|
|
20240403,121300,718337850,8510,8510,8510,8510,0
|
|
20240403,121200,718337850,8510,8530,8530,8510,40
|
|
20240403,121100,717997250,8520,8540,8540,8520,81
|
|
20240403,121000,717306990,8540,8520,8540,8520,23
|
|
20240403,120900,717110660,8510,8490,8510,8490,2723
|
|
20240403,120800,693977490,8490,8490,8490,8490,909
|
|
20240403,120700,686260080,8480,8480,8480,8480,1
|
|
20240403,120600,686251600,8480,8480,8480,8480,201
|
|
20240403,120500,684547120,8490,8490,8490,8480,5
|
|
20240403,120400,684504690,8480,8490,8490,8480,1506
|
|
20240403,120300,671728570,8490,8490,8490,8490,61
|
|
20240403,120200,671210680,8490,8490,8490,8490,3
|
|
20240403,120100,671185210,8480,8480,8480,8480,0
|
|
20240403,120000,671185210,8480,8480,8490,8480,66
|
|
20240403,115900,670625510,8480,8480,8480,8480,0
|
|
20240403,115800,670625510,8480,8490,8490,8480,141
|
|
20240403,115700,669429020,8480,8480,8480,8480,60
|
|
20240403,115600,668920220,8490,8480,8490,8480,61
|
|
20240403,115500,668402930,8490,8480,8490,8480,150
|
|
20240403,115400,667130040,8490,8490,8490,8490,33
|
|
20240403,115300,666849870,8480,8490,8490,8480,61
|
|
20240403,115200,666332580,8490,8490,8490,8480,65
|
|
20240403,115100,665781330,8490,8490,8490,8480,897
|
|
20240403,115000,658166400,8490,8490,8490,8480,162
|
|
20240403,114900,656791620,8490,8480,8490,8480,83
|
|
20240403,114800,656087550,8490,8490,8490,8490,81
|
|
20240403,114700,655399860,8490,8480,8490,8480,68
|
|
20240403,114600,654823140,8480,8490,8490,8480,67
|
|
20240403,114500,654254910,8480,8490,8490,8480,300
|
|
20240403,114400,651709510,8490,8480,8490,8480,66
|
|
20240403,114300,651149770,8490,8490,8490,8490,1
|
|
20240403,114200,651141280,8480,8480,8480,8480,215
|
|
20240403,114100,649318080,8480,8470,8480,8470,418
|
|
20240403,114000,645777570,8480,8470,8480,8470,62
|
|
20240403,113900,645252410,8480,8470,8480,8470,61
|
|
20240403,113800,644735730,8480,8480,8480,8480,249
|
|
20240403,113700,642624210,8480,8480,8480,8480,134
|
|
20240403,113600,641487890,8480,8480,8480,8480,60
|
|
20240403,113500,640979090,8490,8480,8490,8480,67
|
|
20240403,113400,640410870,8480,8480,8480,8470,64
|
|
20240403,113300,639868750,8480,8470,8480,8470,95
|
|
20240403,113200,639063750,8480,8480,8480,8480,18
|
|
20240403,113100,638911110,8480,8490,8490,8470,20
|
|
20240403,113000,638741480,8480,8480,8480,8480,212
|
|
20240403,112900,636943720,8480,8480,8480,8480,587
|
|
20240403,112800,631965960,8480,8470,8480,8470,61
|
|
20240403,112700,631449280,8480,8470,8480,8470,68
|
|
20240403,112600,630873270,8480,8480,8480,8480,1
|
|
20240403,112500,630864790,8470,8480,8480,8470,480
|
|
20240403,112400,626794990,8480,8470,8480,8470,125
|
|
20240403,112300,625736230,8460,8460,8460,8460,321
|
|
20240403,112200,623020570,8470,8470,8470,8470,1
|
|
20240403,112100,623012100,8460,8460,8460,8460,1359
|
|
20240403,112000,611514960,8450,8460,8460,8450,61
|
|
20240403,111900,610999500,8460,8450,8460,8450,102
|
|
20240403,111800,610137530,8450,8450,8450,8450,170
|
|
20240403,111700,608701030,8450,8480,8480,8450,3185
|
|
20240403,111600,581773780,8480,8460,8480,8450,1729
|
|
20240403,111500,567139290,8460,8450,8460,8450,94
|
|
20240403,111400,566344360,8450,8450,8450,8450,60
|
|
20240403,111300,565837360,8460,8460,8460,8460,64
|
|
20240403,111200,565295920,8450,8460,8460,8450,76
|
|
20240403,111100,564653560,8450,8470,8470,8450,278
|
|
20240403,111000,562304150,8460,8460,8470,8450,1146
|
|
20240403,110900,552618160,8460,8450,8460,8450,205
|
|
20240403,110800,550885310,8450,8460,8460,8450,65
|
|
20240403,110700,550336010,8460,8460,8460,8460,0
|
|
20240403,110600,550336010,8460,8460,8460,8460,185
|
|
20240403,110500,548770910,8470,8460,8470,8460,265
|
|
20240403,110400,546528380,8450,8460,8460,8450,40
|
|
20240403,110300,546190280,8450,8450,8450,8450,61
|
|
20240403,110200,545674830,8450,8450,8450,8450,60
|
|
20240403,110100,545167830,8450,8460,8460,8450,70
|
|
20240403,110000,544576230,8460,8470,8470,8460,12
|
|
20240403,105900,544474690,8470,8470,8470,8470,197
|
|
20240403,105800,542806100,8460,8460,8460,8460,209
|
|
20240403,105700,541037960,8460,8460,8470,8460,519
|
|
20240403,105600,536646370,8460,8460,8460,8460,62
|
|
20240403,105500,536121850,8470,8460,8470,8460,63
|
|
20240403,105400,535588840,8470,8460,8470,8450,218
|
|
20240403,105300,533744160,8460,8460,8460,8450,342
|
|
20240403,105200,530854240,8460,8460,8460,8460,134
|
|
20240403,105100,529720600,8450,8460,8460,8450,160
|
|
20240403,105000,528367600,8460,8450,8460,8450,61
|
|
20240403,104900,527852140,8460,8450,8460,8450,65
|
|
20240403,104800,527302840,8460,8450,8460,8450,163
|
|
20240403,104700,525925460,8460,8460,8460,8460,62
|
|
20240403,104600,525400940,8470,8460,8470,8450,1885
|
|
20240403,104500,509467160,8470,8460,8470,8460,1213
|
|
20240403,104400,499205170,8460,8470,8470,8460,61
|
|
20240403,104300,498689100,8470,8460,8470,8460,275
|
|
20240403,104200,496362190,8460,8470,8470,8460,616
|
|
20240403,104100,491150680,8460,8470,8470,8460,61
|
|
20240403,104000,490634610,8470,8480,8480,8470,864
|
|
20240403,103900,483316520,8480,8470,8480,8470,61
|
|
20240403,103800,482799840,8480,8470,8480,8470,63
|
|
20240403,103700,482266200,8470,8470,8470,8470,60
|
|
20240403,103600,481758000,8470,8480,8480,8470,311
|
|
20240403,103500,479123800,8470,8470,8470,8470,60
|
|
20240403,103400,478615600,8470,8480,8480,8470,61
|
|
20240403,103300,478098920,8480,8480,8480,8470,198
|
|
20240403,103200,476421650,8480,8480,8480,8470,85
|
|
20240403,103100,475701450,8480,8480,8480,8480,2
|
|
20240403,103000,475684490,8470,8470,8470,8470,1240
|
|
20240403,102900,465181690,8460,8460,8460,8450,601
|
|
20240403,102800,460098830,8460,8450,8470,8450,202
|
|
20240403,102700,458390400,8450,8450,8460,8450,159
|
|
20240403,102600,457046830,8460,8450,8460,8450,110
|
|
20240403,102500,456116830,8460,8460,8460,8460,336
|
|
20240403,102400,453274270,8460,8460,8460,8450,68
|
|
20240403,102300,452699590,8450,8450,8460,8450,93
|
|
20240403,102200,451913640,8460,8460,8460,8450,150
|
|
20240403,102100,450646060,8460,8450,8460,8450,86
|
|
20240403,102000,449919130,8450,8460,8460,8450,32
|
|
20240403,101900,449648420,8450,8450,8460,8450,83
|
|
20240403,101800,448946950,8450,8460,8460,8450,63
|
|
20240403,101700,448414570,8460,8450,8460,8450,243
|
|
20240403,101600,446360160,8450,8450,8460,8450,158
|
|
20240403,101500,445025050,8460,8460,8460,8450,170
|
|
20240403,101400,443587450,8460,8460,8460,8460,71
|
|
20240403,101300,442986790,8460,8460,8460,8450,170
|
|
20240403,101200,441549190,8450,8460,8460,8450,1314
|
|
20240403,101100,430433850,8460,8460,8460,8460,284
|
|
20240403,101000,428031210,8460,8460,8470,8460,72
|
|
20240403,100900,427421990,8470,8470,8470,8470,5
|
|
20240403,100800,427379640,8480,8470,8480,8460,1524
|
|
20240403,100700,414485560,8480,8470,8480,8470,182
|
|
20240403,100600,412944010,8470,8480,8480,8470,135
|
|
20240403,100500,411800530,8480,8490,8490,8480,62
|
|
20240403,100400,411274750,8490,8490,8490,8470,1561
|
|
20240403,100300,398047300,8500,8500,8500,8500,0
|
|
20240403,100200,398047300,8500,8490,8500,8490,1295
|
|
20240403,100100,387052700,8490,8480,8490,8480,518
|
|
20240403,100000,382658150,8490,8490,8490,8480,131
|
|
20240403,095900,381546560,8490,8490,8490,8490,147
|
|
20240403,095800,380298530,8500,8500,8500,8500,0
|
|
20240403,095700,380298530,8500,8500,8500,8500,0
|
|
20240403,095600,380298530,8500,8470,8500,8470,78
|
|
20240403,095500,379636220,8470,8500,8500,8470,566
|
|
20240403,095400,374838550,8490,8500,8500,8490,214
|
|
20240403,095300,373021590,8490,8490,8490,8490,251
|
|
20240403,095200,370890600,8480,8500,8500,8480,923
|
|
20240403,095100,363060810,8500,8500,8500,8500,20
|
|
20240403,095000,362890810,8490,8500,8500,8490,592
|
|
20240403,094900,357863490,8510,8490,8510,8490,9
|
|
20240403,094800,357786940,8490,8510,8510,8490,152
|
|
20240403,094700,356496230,8500,8490,8500,8480,796
|
|
20240403,094600,349735910,8500,8500,8500,8500,5
|
|
20240403,094500,349693410,8500,8490,8500,8490,301
|
|
20240403,094400,347137910,8490,8490,8490,8490,290
|
|
20240403,094300,344675810,8490,8500,8500,8490,31
|
|
20240403,094200,344412510,8490,8490,8490,8490,200
|
|
20240403,094100,342714510,8510,8510,8510,8500,105
|
|
20240403,094000,341821460,8510,8500,8510,8500,603
|
|
20240403,093900,336689950,8500,8500,8500,8500,33
|
|
20240403,093800,336409450,8500,8510,8510,8500,27
|
|
20240403,093700,336179930,8500,8500,8500,8500,603
|
|
20240403,093600,331054430,8490,8490,8490,8490,135
|
|
20240403,093500,329908280,8490,8490,8490,8490,182
|
|
20240403,093400,328363100,8490,8490,8490,8490,5
|
|
20240403,093300,328320650,8470,8490,8490,8470,2
|
|
20240403,093200,328303690,8470,8470,8480,8470,386
|
|
20240403,093100,325030680,8480,8470,8480,8460,777
|
|
20240403,093000,318446620,8480,8470,8480,8470,512
|
|
20240403,092900,314109930,8470,8480,8480,8470,1016
|
|
20240403,092800,305502410,8480,8480,8480,8480,61
|
|
20240403,092700,304985130,8480,8500,8500,8480,1153
|
|
20240403,092600,295197120,8490,8490,8490,8490,303
|
|
20240403,092500,292624650,8480,8500,8500,8470,687
|
|
20240403,092400,286797030,8500,8500,8500,8500,55
|
|
20240403,092300,286329530,8500,8500,8500,8500,10
|
|
20240403,092200,286244530,8460,8470,8470,8450,3099
|
|
20240403,092100,260046850,8470,8490,8500,8470,902
|
|
20240403,092000,252400920,8500,8500,8500,8500,46
|
|
20240403,091900,252009920,8500,8500,8500,8500,707
|
|
20240403,091800,246000420,8500,8470,8500,8460,1060
|
|
20240403,091700,237013810,8480,8490,8490,8480,4
|
|
20240403,091600,236979860,8490,8460,8490,8430,3140
|
|
20240403,091500,210467930,8450,8460,8460,8450,179
|
|
20240403,091400,208954590,8450,8450,8450,8440,776
|
|
20240403,091300,202399990,8450,8450,8450,8450,1690
|
|
20240403,091200,188119490,8460,8450,8460,8450,289
|
|
20240403,091100,185675590,8450,8470,8470,8450,2070
|
|
20240403,091000,168164540,8470,8480,8500,8470,1516
|
|
20240403,090900,155322390,8480,8510,8540,8480,7130
|
|
20240403,090800,94759180,8510,8510,8510,8510,99
|
|
20240403,090700,93916690,8510,8510,8510,8500,558
|
|
20240403,090600,89168400,8510,8500,8510,8490,2101
|
|
20240403,090500,71310010,8510,8550,8550,8500,2662
|
|
20240403,090400,48671650,8510,8510,8510,8500,738
|
|
20240403,090300,42397780,8500,8510,8550,8500,1259
|
|
20240403,090200,31692830,8510,8520,8520,8510,1345
|
|
20240403,090100,20243590,8520,8560,8560,8520,218
|
|
20240403,090000,18380490,8560,8510,8560,8510,2159
|