655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195200,1961548500,8630,8630,8630,8630,3072
|
|
20240401,195100,1961548500,8630,8630,8630,8630,0
|
|
20240401,195000,1961548500,8630,8630,8630,8630,0
|
|
20240401,194900,1961548500,8630,8630,8630,8630,0
|
|
20240401,194800,1961548500,8630,8630,8630,8630,0
|
|
20240401,194700,1961548500,8630,8630,8630,8630,0
|
|
20240401,194600,1961548500,8630,8630,8630,8630,0
|
|
20240401,194500,1961548500,8630,8630,8630,8630,0
|
|
20240401,194400,1961548500,8630,8630,8630,8630,0
|
|
20240401,194300,1961548500,8630,8630,8630,8630,0
|
|
20240401,194200,1961548500,8630,8630,8630,8630,0
|
|
20240401,194100,1961548500,8630,8630,8630,8630,0
|
|
20240401,194000,1961548500,8630,8630,8630,8630,0
|
|
20240401,193900,1961548500,8630,8630,8630,8630,0
|
|
20240401,193800,1961548500,8630,8630,8630,8630,0
|
|
20240401,193700,1961548500,8630,8630,8630,8630,0
|
|
20240401,193600,1961548500,8630,8630,8630,8630,0
|
|
20240401,193500,1961548500,8630,8630,8630,8630,0
|
|
20240401,193400,1961548500,8630,8630,8630,8630,0
|
|
20240401,193300,1961548500,8630,8630,8630,8630,0
|
|
20240401,193200,1961548500,8630,8630,8630,8630,0
|
|
20240401,193100,1961548500,8630,8630,8630,8630,0
|
|
20240401,193000,1961548500,8630,8630,8630,8630,0
|
|
20240401,192900,1961548500,8630,8630,8630,8630,0
|
|
20240401,192800,1961548500,8630,8630,8630,8630,0
|
|
20240401,192700,1961548500,8630,8630,8630,8630,0
|
|
20240401,192600,1961548500,8630,8630,8630,8630,0
|
|
20240401,192500,1961548500,8630,8630,8630,8630,0
|
|
20240401,192400,1961548500,8630,8630,8630,8630,0
|
|
20240401,192300,1961548500,8630,8630,8630,8630,0
|
|
20240401,192200,1961548500,8630,8630,8630,8630,3072
|
|
20240401,192100,1961548500,8630,8630,8630,8630,0
|
|
20240401,192000,1961548500,8630,8630,8630,8630,0
|
|
20240401,191900,1961548500,8630,8630,8630,8630,0
|
|
20240401,191800,1961548500,8630,8630,8630,8630,0
|
|
20240401,191700,1961548500,8630,8630,8630,8630,0
|
|
20240401,191600,1961548500,8630,8630,8630,8630,0
|
|
20240401,191500,1961548500,8630,8630,8630,8630,0
|
|
20240401,191400,1961548500,8630,8630,8630,8630,0
|
|
20240401,191300,1961548500,8630,8630,8630,8630,0
|
|
20240401,191200,1961548500,8630,8630,8630,8630,0
|
|
20240401,191100,1961548500,8630,8630,8630,8630,0
|
|
20240401,191000,1961548500,8630,8630,8630,8630,0
|
|
20240401,190900,1961548500,8630,8630,8630,8630,0
|
|
20240401,190800,1961548500,8630,8630,8630,8630,0
|
|
20240401,190700,1961548500,8630,8630,8630,8630,0
|
|
20240401,190600,1961548500,8630,8630,8630,8630,0
|
|
20240401,190500,1961548500,8630,8630,8630,8630,0
|
|
20240401,190400,1961548500,8630,8630,8630,8630,0
|
|
20240401,190300,1961548500,8630,8630,8630,8630,0
|
|
20240401,190200,1961548500,8630,8630,8630,8630,0
|
|
20240401,190100,1961548500,8630,8630,8630,8630,0
|
|
20240401,190000,1961548500,8630,8630,8630,8630,0
|
|
20240401,185900,1961548500,8630,8630,8630,8630,0
|
|
20240401,185800,1961548500,8630,8630,8630,8630,0
|
|
20240401,185700,1961548500,8630,8630,8630,8630,0
|
|
20240401,185600,1961548500,8630,8630,8630,8630,0
|
|
20240401,185500,1961548500,8630,8630,8630,8630,0
|
|
20240401,185400,1961548500,8630,8630,8630,8630,0
|
|
20240401,185300,1961548500,8630,8630,8630,8630,0
|
|
20240401,185200,1961548500,8630,8630,8630,8630,3072
|
|
20240401,185100,1961548500,8630,8630,8630,8630,0
|
|
20240401,185000,1961548500,8630,8630,8630,8630,0
|
|
20240401,184900,1961548500,8630,8630,8630,8630,0
|
|
20240401,184800,1961548500,8630,8630,8630,8630,0
|
|
20240401,184700,1961548500,8630,8630,8630,8630,0
|
|
20240401,184600,1961548500,8630,8630,8630,8630,0
|
|
20240401,184500,1961548500,8630,8630,8630,8630,0
|
|
20240401,184400,1961548500,8630,8630,8630,8630,0
|
|
20240401,184300,1961548500,8630,8630,8630,8630,0
|
|
20240401,184200,1961548500,8630,8630,8630,8630,0
|
|
20240401,184100,1961548500,8630,8630,8630,8630,0
|
|
20240401,184000,1961548500,8630,8630,8630,8630,0
|
|
20240401,183900,1961548500,8630,8630,8630,8630,0
|
|
20240401,183800,1961548500,8630,8630,8630,8630,0
|
|
20240401,183700,1961548500,8630,8630,8630,8630,0
|
|
20240401,183600,1961548500,8630,8630,8630,8630,0
|
|
20240401,183500,1961548500,8630,8630,8630,8630,0
|
|
20240401,183400,1961548500,8630,8630,8630,8630,0
|
|
20240401,183300,1961548500,8630,8630,8630,8630,0
|
|
20240401,183200,1961548500,8630,8630,8630,8630,0
|
|
20240401,183100,1961548500,8630,8630,8630,8630,0
|
|
20240401,183000,1961548500,8630,8630,8630,8630,0
|
|
20240401,182900,1961548500,8630,8630,8630,8630,0
|
|
20240401,182800,1961548500,8630,8630,8630,8630,0
|
|
20240401,182700,1961548500,8630,8630,8630,8630,0
|
|
20240401,182600,1961548500,8630,8630,8630,8630,0
|
|
20240401,182500,1961548500,8630,8630,8630,8630,0
|
|
20240401,182400,1961548500,8630,8630,8630,8630,0
|
|
20240401,182300,1961548500,8630,8630,8630,8630,0
|
|
20240401,182200,1961548500,8630,8630,8630,8630,3072
|
|
20240401,182100,1961548500,8630,8630,8630,8630,0
|
|
20240401,182000,1961548500,8630,8630,8630,8630,0
|
|
20240401,181900,1961548500,8630,8630,8630,8630,0
|
|
20240401,181800,1961548500,8630,8630,8630,8630,0
|
|
20240401,181700,1961548500,8630,8630,8630,8630,0
|
|
20240401,181600,1961548500,8630,8630,8630,8630,0
|
|
20240401,181500,1961548500,8630,8630,8630,8630,0
|
|
20240401,181400,1961548500,8630,8630,8630,8630,0
|
|
20240401,181300,1961548500,8630,8630,8630,8630,0
|
|
20240401,181200,1961548500,8630,8630,8630,8630,0
|
|
20240401,181100,1961548500,8630,8630,8630,8630,0
|
|
20240401,181000,1961548500,8630,8630,8630,8630,0
|
|
20240401,180900,1961548500,8630,8630,8630,8630,0
|
|
20240401,180800,1961548500,8630,8630,8630,8630,0
|
|
20240401,180700,1961548500,8630,8630,8630,8630,0
|
|
20240401,180600,1961548500,8630,8630,8630,8630,0
|
|
20240401,180500,1961548500,8630,8630,8630,8630,0
|
|
20240401,180400,1961548500,8630,8630,8630,8630,0
|
|
20240401,180300,1961548500,8630,8630,8630,8630,0
|
|
20240401,180200,1961548500,8630,8630,8630,8630,0
|
|
20240401,180100,1961548500,8630,8630,8630,8630,0
|
|
20240401,180000,1961548500,8630,8630,8630,8630,0
|
|
20240401,175900,1961548500,8630,8630,8630,8630,0
|
|
20240401,175800,1961548500,8630,8630,8630,8630,0
|
|
20240401,175700,1961548500,8630,8630,8630,8630,0
|
|
20240401,175600,1961548500,8630,8630,8630,8630,0
|
|
20240401,175500,1961548500,8630,8630,8630,8630,0
|
|
20240401,175400,1961548500,8630,8630,8630,8630,0
|
|
20240401,175300,1961548500,8630,8630,8630,8630,0
|
|
20240401,175200,1961548500,8630,8630,8630,8630,3072
|
|
20240401,175100,1961548500,8630,8630,8630,8630,0
|
|
20240401,175000,1961548500,8630,8630,8630,8630,0
|
|
20240401,174900,1961548500,8630,8630,8630,8630,0
|
|
20240401,174800,1961548500,8630,8630,8630,8630,0
|
|
20240401,174700,1961548500,8630,8630,8630,8630,0
|
|
20240401,174600,1961548500,8630,8630,8630,8630,0
|
|
20240401,174500,1961548500,8630,8630,8630,8630,0
|
|
20240401,174400,1961548500,8630,8630,8630,8630,0
|
|
20240401,174300,1961548500,8630,8630,8630,8630,0
|
|
20240401,174200,1961548500,8630,8630,8630,8630,0
|
|
20240401,174100,1961548500,8630,8630,8630,8630,0
|
|
20240401,174000,1961548500,8630,8630,8630,8630,0
|
|
20240401,173900,1961548500,8630,8630,8630,8630,0
|
|
20240401,173800,1961548500,8630,8630,8630,8630,0
|
|
20240401,173700,1961548500,8630,8630,8630,8630,0
|
|
20240401,173600,1961548500,8630,8630,8630,8630,0
|
|
20240401,173500,1961548500,8630,8630,8630,8630,0
|
|
20240401,173400,1961548500,8630,8630,8630,8630,0
|
|
20240401,173300,1961548500,8630,8630,8630,8630,0
|
|
20240401,173200,1961548500,8630,8630,8630,8630,0
|
|
20240401,173100,1961548500,8630,8630,8630,8630,0
|
|
20240401,173000,1961548500,8630,8630,8630,8630,0
|
|
20240401,172900,1961548500,8630,8630,8630,8630,0
|
|
20240401,172800,1961548500,8630,8630,8630,8630,0
|
|
20240401,172700,1961548500,8630,8630,8630,8630,0
|
|
20240401,172600,1961548500,8630,8630,8630,8630,0
|
|
20240401,172500,1961548500,8630,8630,8630,8630,0
|
|
20240401,172400,1961548500,8630,8630,8630,8630,0
|
|
20240401,172300,1961548500,8630,8630,8630,8630,0
|
|
20240401,172200,1961548500,8630,8630,8630,8630,3072
|
|
20240401,172100,1961548500,8630,8630,8630,8630,0
|
|
20240401,172000,1961548500,8630,8630,8630,8630,0
|
|
20240401,171900,1961548500,8630,8630,8630,8630,0
|
|
20240401,171800,1961548500,8630,8630,8630,8630,0
|
|
20240401,171700,1961548500,8630,8630,8630,8630,0
|
|
20240401,171600,1961548500,8630,8630,8630,8630,0
|
|
20240401,171500,1961548500,8630,8630,8630,8630,0
|
|
20240401,171400,1961548500,8630,8630,8630,8630,0
|
|
20240401,171300,1961548500,8630,8630,8630,8630,0
|
|
20240401,171200,1961548500,8630,8630,8630,8630,0
|
|
20240401,171100,1961548500,8630,8630,8630,8630,0
|
|
20240401,171000,1961548500,8630,8630,8630,8630,0
|
|
20240401,170900,1961548500,8630,8630,8630,8630,0
|
|
20240401,170800,1961548500,8630,8630,8630,8630,0
|
|
20240401,170700,1961548500,8630,8630,8630,8630,0
|
|
20240401,170600,1961548500,8630,8630,8630,8630,0
|
|
20240401,170500,1961548500,8630,8630,8630,8630,0
|
|
20240401,170400,1961548500,8630,8630,8630,8630,0
|
|
20240401,170300,1961548500,8630,8630,8630,8630,0
|
|
20240401,170200,1961548500,8630,8630,8630,8630,0
|
|
20240401,170100,1961548500,8630,8630,8630,8630,0
|
|
20240401,170000,1961548500,8630,8630,8630,8630,0
|
|
20240401,165900,1961548500,8630,8630,8630,8630,0
|
|
20240401,165800,1961548500,8630,8630,8630,8630,0
|
|
20240401,165700,1961548500,8630,8630,8630,8630,0
|
|
20240401,165600,1961548500,8630,8630,8630,8630,0
|
|
20240401,165500,1961548500,8630,8630,8630,8630,0
|
|
20240401,165400,1961548500,8630,8630,8630,8630,0
|
|
20240401,165300,1961548500,8630,8630,8630,8630,0
|
|
20240401,165200,1961548500,8630,8630,8630,8630,3072
|
|
20240401,165100,1961548500,8630,8630,8630,8630,0
|
|
20240401,165000,1961548500,8630,8630,8630,8630,0
|
|
20240401,164900,1961548500,8630,8630,8630,8630,0
|
|
20240401,164800,1961548500,8630,8630,8630,8630,0
|
|
20240401,164700,1961548500,8630,8630,8630,8630,0
|
|
20240401,164600,1961548500,8630,8630,8630,8630,0
|
|
20240401,164500,1961548500,8630,8630,8630,8630,0
|
|
20240401,164400,1961548500,8630,8630,8630,8630,0
|
|
20240401,164300,1961548500,8630,8630,8630,8630,0
|
|
20240401,164200,1961548500,8630,8630,8630,8630,0
|
|
20240401,164100,1961548500,8630,8630,8630,8630,0
|
|
20240401,164000,1961548500,8630,8630,8630,8630,0
|
|
20240401,163900,1961548500,8630,8630,8630,8630,0
|
|
20240401,163800,1961548500,8630,8630,8630,8630,0
|
|
20240401,163700,1961548500,8630,8630,8630,8630,0
|
|
20240401,163600,1961548500,8630,8630,8630,8630,0
|
|
20240401,163500,1961548500,8630,8630,8630,8630,0
|
|
20240401,163400,1961548500,8630,8630,8630,8630,0
|
|
20240401,163300,1961548500,8630,8630,8630,8630,0
|
|
20240401,163200,1961548500,8630,8630,8630,8630,0
|
|
20240401,163100,1961548500,8630,8630,8630,8630,0
|
|
20240401,163000,1961548500,8630,8630,8630,8630,0
|
|
20240401,162900,1961548500,8630,8630,8630,8630,0
|
|
20240401,162800,1961548500,8630,8630,8630,8630,0
|
|
20240401,162700,1961548500,8630,8630,8630,8630,0
|
|
20240401,162600,1961548500,8630,8630,8630,8630,0
|
|
20240401,162500,1961548500,8630,8630,8630,8630,0
|
|
20240401,162400,1961548500,8630,8630,8630,8630,0
|
|
20240401,162300,1961548500,8630,8630,8630,8630,0
|
|
20240401,162200,1961548500,8630,8630,8630,8630,3072
|
|
20240401,162100,1961548500,8630,8630,8630,8630,0
|
|
20240401,162000,1961548500,8630,8630,8630,8630,0
|
|
20240401,161900,1961548500,8630,8630,8630,8630,0
|
|
20240401,161800,1961548500,8630,8630,8630,8630,0
|
|
20240401,161700,1961548500,8630,8630,8630,8630,0
|
|
20240401,161600,1961548500,8630,8630,8630,8630,0
|
|
20240401,161500,1961548500,8630,8630,8630,8630,0
|
|
20240401,161400,1961548500,8630,8630,8630,8630,0
|
|
20240401,161300,1961548500,8630,8630,8630,8630,0
|
|
20240401,161200,1961548500,8630,8630,8630,8630,0
|
|
20240401,161100,1961548500,8630,8630,8630,8630,0
|
|
20240401,161000,1961548500,8630,8630,8630,8630,0
|
|
20240401,160900,1961548500,8630,8630,8630,8630,0
|
|
20240401,160800,1961548500,8630,8630,8630,8630,0
|
|
20240401,160700,1961548500,8630,8630,8630,8630,0
|
|
20240401,160600,1961548500,8630,8630,8630,8630,0
|
|
20240401,160500,1961548500,8630,8630,8630,8630,0
|
|
20240401,160400,1961548500,8630,8630,8630,8630,0
|
|
20240401,160300,1961548500,8630,8630,8630,8630,0
|
|
20240401,160200,1961548500,8630,8630,8630,8630,0
|
|
20240401,160100,1961548500,8630,8630,8630,8630,0
|
|
20240401,160000,1961548500,8630,8630,8630,8630,0
|
|
20240401,155900,1961548500,8630,8630,8630,8630,0
|
|
20240401,155800,1961548500,8630,8630,8630,8630,0
|
|
20240401,155700,1961548500,8630,8630,8630,8630,0
|
|
20240401,155600,1961548500,8630,8630,8630,8630,0
|
|
20240401,155500,1961548500,8630,8630,8630,8630,0
|
|
20240401,155400,1961548500,8630,8630,8630,8630,0
|
|
20240401,155300,1961548500,8630,8630,8630,8630,0
|
|
20240401,155200,1961548500,8630,8630,8630,8630,3072
|
|
20240401,155100,1961548500,8630,8630,8630,8630,0
|
|
20240401,155000,1961548500,8630,8630,8630,8630,0
|
|
20240401,154900,1961548500,8630,8630,8630,8630,0
|
|
20240401,154800,1961548500,8630,8630,8630,8630,0
|
|
20240401,154700,1961548500,8630,8630,8630,8630,0
|
|
20240401,154600,1961548500,8630,8630,8630,8630,0
|
|
20240401,154500,1961548500,8630,8630,8630,8630,0
|
|
20240401,154400,1961548500,8630,8630,8630,8630,0
|
|
20240401,154300,1961548500,8630,8630,8630,8630,0
|
|
20240401,154200,1961548500,8630,8630,8630,8630,0
|
|
20240401,154100,1961548500,8630,8630,8630,8630,0
|
|
20240401,154000,1961548500,8630,8630,8630,8630,0
|
|
20240401,153900,1961548500,8630,8630,8630,8630,0
|
|
20240401,153800,1961548500,8630,8630,8630,8630,0
|
|
20240401,153700,1961548500,8630,8630,8630,8630,0
|
|
20240401,153600,1961548500,8630,8630,8630,8630,0
|
|
20240401,153500,1961548500,8630,8630,8630,8630,0
|
|
20240401,153400,1961548500,8630,8630,8630,8630,0
|
|
20240401,153300,1961548500,8630,8630,8630,8630,0
|
|
20240401,153200,1961548500,8630,8630,8630,8630,0
|
|
20240401,153100,1961548500,8630,8630,8630,8630,0
|
|
20240401,153000,1961548500,8630,8630,8630,8630,3072
|
|
20240401,152900,1935037140,8630,8630,8630,8630,0
|
|
20240401,152800,1935037140,8630,8630,8630,8630,0
|
|
20240401,152700,1935037140,8630,8630,8630,8630,0
|
|
20240401,152600,1935037140,8630,8630,8630,8630,0
|
|
20240401,152500,1935037140,8630,8630,8630,8630,0
|
|
20240401,152400,1935037140,8630,8630,8630,8630,0
|
|
20240401,152300,1935037140,8630,8630,8630,8630,0
|
|
20240401,152200,1935037140,8630,8630,8630,8630,0
|
|
20240401,152100,1935037140,8630,8630,8630,8630,0
|
|
20240401,152000,1935037140,8630,8630,8630,8630,0
|
|
20240401,151900,1935037140,8630,8620,8630,8620,333
|
|
20240401,151800,1932165130,8620,8590,8620,8580,77
|
|
20240401,151700,1931502290,8620,8590,8620,8570,563
|
|
20240401,151600,1926671070,8620,8630,8640,8570,6295
|
|
20240401,151500,1872582360,8630,8640,8640,8630,372
|
|
20240401,151400,1869371900,8630,8620,8640,8620,43
|
|
20240401,151300,1869001180,8620,8640,8660,8620,230
|
|
20240401,151200,1867014940,8650,8670,8670,8650,1912
|
|
20240401,151100,1850471210,8670,8680,8680,8660,1194
|
|
20240401,151000,1840126050,8670,8670,8670,8660,1134
|
|
20240401,150900,1830297110,8680,8670,8680,8670,710
|
|
20240401,150800,1824141300,8670,8660,8670,8660,258
|
|
20240401,150700,1821904780,8660,8680,8680,8660,1750
|
|
20240401,150600,1806715800,8660,8670,8680,8660,769
|
|
20240401,150500,1800048530,8680,8680,8690,8670,2002
|
|
20240401,150400,1782666380,8670,8660,8680,8650,4220
|
|
20240401,150300,1746083270,8650,8640,8650,8640,2789
|
|
20240401,150200,1721958800,8630,8640,8650,8630,1313
|
|
20240401,150100,1710619170,8630,8640,8640,8630,1563
|
|
20240401,150000,1697121580,8640,8620,8640,8620,2963
|
|
20240401,145900,1671551610,8620,8620,8620,8620,1095
|
|
20240401,145800,1662112710,8620,8610,8620,8610,599
|
|
20240401,145700,1656950730,8610,8600,8620,8600,981
|
|
20240401,145600,1648504470,8600,8590,8600,8590,1153
|
|
20240401,145500,1638591170,8590,8600,8600,8590,445
|
|
20240401,145400,1634764530,8600,8580,8600,8580,11034
|
|
20240401,145300,1539926890,8580,8580,8580,8570,998
|
|
20240401,145200,1531371770,8570,8570,8570,8570,234
|
|
20240401,145100,1529366390,8570,8570,8570,8570,263
|
|
20240401,145000,1527112480,8570,8570,8570,8570,132
|
|
20240401,144900,1525981240,8570,8570,8570,8570,0
|
|
20240401,144800,1525981240,8570,8570,8570,8570,911
|
|
20240401,144700,1518173970,8570,8560,8570,8550,1307
|
|
20240401,144600,1506975130,8560,8550,8560,8550,763
|
|
20240401,144500,1500445280,8550,8550,8550,8550,0
|
|
20240401,144400,1500445280,8550,8550,8550,8550,232
|
|
20240401,144300,1498461680,8550,8550,8550,8550,696
|
|
20240401,144200,1492510880,8550,8550,8550,8550,2180
|
|
20240401,144100,1473871880,8550,8550,8550,8540,113
|
|
20240401,144000,1472906780,8550,8550,8550,8550,63
|
|
20240401,143900,1472368130,8550,8550,8550,8550,100
|
|
20240401,143800,1471513130,8550,8550,8550,8550,2
|
|
20240401,143700,1471496030,8550,8550,8550,8550,60
|
|
20240401,143600,1470983030,8540,8540,8540,8540,3
|
|
20240401,143500,1470957410,8550,8550,8550,8550,0
|
|
20240401,143400,1470957410,8550,8540,8550,8540,300
|
|
20240401,143300,1468395400,8530,8530,8530,8530,30
|
|
20240401,143200,1468139500,8540,8540,8540,8540,0
|
|
20240401,143100,1468139500,8540,8530,8540,8530,157
|
|
20240401,143000,1466798760,8540,8530,8540,8530,2
|
|
20240401,142900,1466781690,8540,8540,8540,8540,0
|
|
20240401,142800,1466781690,8540,8540,8540,8540,500
|
|
20240401,142700,1462511690,8550,8530,8550,8530,1156
|
|
20240401,142600,1452629480,8520,8520,8520,8520,300
|
|
20240401,142500,1450073480,8520,8520,8520,8520,100
|
|
20240401,142400,1449221480,8550,8550,8550,8550,4
|
|
20240401,142300,1449187280,8550,8550,8550,8550,0
|
|
20240401,142200,1449187280,8550,8550,8550,8550,213
|
|
20240401,142100,1447366130,8550,8550,8550,8550,15
|
|
20240401,142000,1447237880,8520,8520,8520,8520,399
|
|
20240401,141900,1443838400,8520,8520,8520,8520,124
|
|
20240401,141800,1442781920,8520,8520,8520,8520,955
|
|
20240401,141700,1434645320,8520,8530,8530,8520,100
|
|
20240401,141600,1433792780,8550,8550,8550,8550,0
|
|
20240401,141500,1433792780,8550,8530,8550,8530,87
|
|
20240401,141400,1433050650,8530,8530,8530,8530,41
|
|
20240401,141300,1432700920,8530,8550,8550,8530,298
|
|
20240401,141200,1430158880,8550,8550,8550,8550,0
|
|
20240401,141100,1430158880,8550,8550,8550,8550,1
|
|
20240401,141000,1430150330,8540,8540,8540,8540,0
|
|
20240401,140900,1430150330,8540,8540,8540,8540,0
|
|
20240401,140800,1430150330,8540,8540,8540,8540,10
|
|
20240401,140700,1430064930,8550,8540,8550,8540,1985
|
|
20240401,140600,1413113000,8540,8530,8540,8530,10
|
|
20240401,140500,1413027680,8530,8530,8530,8530,1080
|
|
20240401,140400,1403815280,8530,8530,8530,8530,2
|
|
20240401,140300,1403798220,8530,8530,8530,8530,4
|
|
20240401,140200,1403764100,8530,8530,8530,8530,566
|
|
20240401,140100,1398936120,8530,8530,8530,8530,12
|
|
20240401,140000,1398833760,8530,8520,8530,8520,196
|
|
20240401,135900,1397163730,8530,8530,8530,8530,0
|
|
20240401,135800,1397163730,8530,8530,8530,8530,14
|
|
20240401,135700,1397044310,8530,8530,8530,8530,534
|
|
20240401,135600,1392489290,8530,8520,8530,8520,1063
|
|
20240401,135500,1383423900,8520,8520,8520,8520,20
|
|
20240401,135400,1383253500,8520,8520,8520,8520,29
|
|
20240401,135300,1383006420,8530,8520,8530,8520,237
|
|
20240401,135200,1380987170,8520,8520,8520,8520,0
|
|
20240401,135100,1380987170,8520,8520,8520,8520,0
|
|
20240401,135000,1380987170,8520,8520,8520,8520,70
|
|
20240401,134900,1380390770,8520,8520,8520,8520,614
|
|
20240401,134800,1375159490,8520,8520,8520,8520,7
|
|
20240401,134700,1375099850,8520,8520,8520,8520,53
|
|
20240401,134600,1374648290,8510,8510,8510,8500,114
|
|
20240401,134500,1373678310,8510,8510,8510,8510,150
|
|
20240401,134400,1372401810,8520,8520,8520,8520,4
|
|
20240401,134300,1372367730,8500,8520,8520,8500,501
|
|
20240401,134200,1368109210,8520,8520,8520,8520,0
|
|
20240401,134100,1368109210,8520,8500,8520,8500,9
|
|
20240401,134000,1368032690,8520,8520,8520,8520,3
|
|
20240401,133900,1368007130,8520,8520,8520,8490,304
|
|
20240401,133800,1365423120,8500,8500,8500,8500,130
|
|
20240401,133700,1364318120,8500,8500,8500,8500,58
|
|
20240401,133600,1363825120,8500,8490,8500,8490,537
|
|
20240401,133500,1359261390,8490,8500,8500,8490,393
|
|
20240401,133400,1355921390,8500,8540,8540,8500,51
|
|
20240401,133300,1355487850,8490,8510,8510,8490,100
|
|
20240401,133200,1354637500,8540,8540,8540,8540,58
|
|
20240401,133100,1354142180,8540,8540,8540,8540,0
|
|
20240401,133000,1354142180,8540,8540,8540,8540,1
|
|
20240401,132900,1354133640,8540,8540,8540,8540,5
|
|
20240401,132800,1354090940,8540,8540,8540,8540,482
|
|
20240401,132700,1349974660,8540,8540,8540,8540,0
|
|
20240401,132600,1349974660,8540,8540,8540,8540,36
|
|
20240401,132500,1349667220,8540,8540,8540,8540,0
|
|
20240401,132400,1349667220,8540,8540,8540,8510,752
|
|
20240401,132300,1343265000,8540,8540,8540,8540,0
|
|
20240401,132200,1343265000,8540,8540,8540,8540,0
|
|
20240401,132100,1343265000,8540,8530,8540,8510,830
|
|
20240401,132000,1336189090,8530,8530,8530,8530,4
|
|
20240401,131900,1336154970,8520,8520,8520,8520,111
|
|
20240401,131800,1335209250,8520,8520,8520,8520,109
|
|
20240401,131700,1334280570,8520,8520,8520,8520,1
|
|
20240401,131600,1334272050,8500,8500,8520,8500,212
|
|
20240401,131500,1332470030,8500,8500,8500,8500,89
|
|
20240401,131400,1331713530,8500,8500,8500,8500,0
|
|
20240401,131300,1331713530,8500,8500,8500,8500,569
|
|
20240401,131200,1326877030,8520,8510,8530,8470,1055
|
|
20240401,131100,1317906870,8510,8510,8540,8510,3
|
|
20240401,131000,1317881310,8510,8510,8510,8500,1139
|
|
20240401,130900,1308195940,8510,8540,8540,8510,898
|
|
20240401,130800,1300536970,8550,8560,8560,8550,1029
|
|
20240401,130700,1291739010,8560,8560,8560,8560,193
|
|
20240401,130600,1290086930,8560,8570,8570,8560,7
|
|
20240401,130500,1290026960,8560,8560,8570,8560,5
|
|
20240401,130400,1289984150,8570,8560,8570,8560,151
|
|
20240401,130300,1288691080,8570,8570,8570,8570,77
|
|
20240401,130200,1288031190,8560,8560,8570,8560,1738
|
|
20240401,130100,1273147210,8560,8560,8560,8560,7
|
|
20240401,130000,1273087290,8570,8570,8570,8570,0
|
|
20240401,125900,1273087290,8570,8570,8570,8560,90
|
|
20240401,125800,1272316870,8570,8570,8570,8570,38
|
|
20240401,125700,1271991210,8570,8560,8570,8560,156
|
|
20240401,125600,1270654670,8560,8560,8560,8560,20
|
|
20240401,125500,1270483470,8560,8560,8560,8560,5
|
|
20240401,125400,1270440670,8560,8560,8570,8560,31
|
|
20240401,125300,1270175300,8560,8560,8560,8560,0
|
|
20240401,125200,1270175300,8560,8560,8560,8560,48
|
|
20240401,125100,1269764420,8560,8560,8560,8560,107
|
|
20240401,125000,1268848500,8570,8550,8570,8550,15
|
|
20240401,124900,1268720110,8560,8560,8560,8560,79
|
|
20240401,124800,1268043870,8570,8570,8570,8570,0
|
|
20240401,124700,1268043870,8570,8570,8570,8570,2
|
|
20240401,124600,1268026730,8570,8570,8570,8570,11
|
|
20240401,124500,1267932460,8560,8560,8560,8560,51
|
|
20240401,124400,1267495900,8570,8560,8570,8560,227
|
|
20240401,124300,1265552490,8550,8550,8550,8550,82
|
|
20240401,124200,1264851390,8550,8560,8560,8550,1047
|
|
20240401,124100,1255899070,8560,8560,8560,8560,0
|
|
20240401,124000,1255899070,8560,8560,8560,8560,256
|
|
20240401,123900,1253707710,8550,8550,8550,8550,0
|
|
20240401,123800,1253707710,8550,8550,8550,8550,0
|
|
20240401,123700,1253707710,8550,8550,8550,8550,6
|
|
20240401,123600,1253656410,8550,8570,8570,8550,1000
|
|
20240401,123500,1245088490,8580,8580,8580,8580,2
|
|
20240401,123400,1245071330,8570,8570,8570,8570,1
|
|
20240401,123300,1245062760,8570,8580,8580,8570,509
|
|
20240401,123200,1240696040,8580,8570,8580,8570,1397
|
|
20240401,123100,1228715150,8570,8570,8570,8570,100
|
|
20240401,123000,1227858150,8570,8570,8570,8570,3
|
|
20240401,122900,1227832440,8570,8580,8580,8570,582
|
|
20240401,122800,1222843500,8570,8550,8570,8550,589
|
|
20240401,122700,1217796370,8550,8560,8560,8550,827
|
|
20240401,122600,1210717850,8560,8580,8580,8560,853
|
|
20240401,122500,1203405890,8560,8560,8580,8560,52
|
|
20240401,122400,1202960750,8580,8580,8580,8580,1653
|
|
20240401,122300,1188778010,8580,8590,8590,8580,132
|
|
20240401,122200,1187644330,8590,8590,8590,8590,237
|
|
20240401,122100,1185608500,8590,8570,8590,8570,402
|
|
20240401,122000,1182156090,8570,8570,8570,8570,1058
|
|
20240401,121900,1173089030,8580,8580,8580,8570,29
|
|
20240401,121800,1172840310,8580,8600,8600,8580,1124
|
|
20240401,121700,1163186630,8600,8590,8600,8590,134
|
|
20240401,121600,1162035350,8590,8590,8600,8580,3685
|
|
20240401,121500,1130381660,8590,8580,8590,8580,426
|
|
20240401,121400,1126726450,8580,8590,8590,8580,47
|
|
20240401,121300,1126323090,8590,8580,8590,8580,182
|
|
20240401,121200,1124759840,8580,8580,8580,8580,115
|
|
20240401,121100,1123773140,8580,8580,8590,8580,91
|
|
20240401,121000,1122991860,8590,8580,8590,8560,2017
|
|
20240401,120900,1105698410,8570,8560,8580,8560,1072
|
|
20240401,120800,1096506760,8560,8560,8560,8550,330
|
|
20240401,120700,1093682020,8560,8540,8570,8540,7558
|
|
20240401,120600,1029052800,8530,8500,8540,8500,12729
|
|
20240401,120500,920457990,8500,8500,8500,8500,0
|
|
20240401,120400,920457990,8500,8500,8500,8500,1434
|
|
20240401,120300,908268990,8520,8500,8520,8500,13
|
|
20240401,120200,908158470,8510,8510,8510,8510,364
|
|
20240401,120100,905060830,8510,8510,8520,8510,154
|
|
20240401,120000,903750040,8510,8520,8520,8510,155
|
|
20240401,115900,902429540,8510,8520,8520,8510,258
|
|
20240401,115800,900231480,8520,8530,8540,8520,3855
|
|
20240401,115700,867357070,8530,8510,8540,8510,5706
|
|
20240401,115600,818734670,8510,8460,8510,8450,14161
|
|
20240401,115500,698608880,8460,8460,8460,8460,0
|
|
20240401,115400,698608880,8460,8460,8460,8460,3
|
|
20240401,115300,698583500,8460,8450,8460,8450,200
|
|
20240401,115200,696891650,8450,8450,8450,8450,1000
|
|
20240401,115100,688441650,8450,8450,8450,8450,0
|
|
20240401,115000,688441650,8450,8450,8450,8450,0
|
|
20240401,114900,688441650,8450,8450,8450,8450,1
|
|
20240401,114800,688433200,8430,8450,8450,8430,2931
|
|
20240401,114700,663676250,8450,8450,8450,8450,0
|
|
20240401,114600,663676250,8450,8450,8450,8450,50
|
|
20240401,114500,663253750,8450,8450,8450,8450,0
|
|
20240401,114400,663253750,8450,8450,8450,8450,401
|
|
20240401,114300,659865300,8440,8440,8440,8440,1
|
|
20240401,114200,659856860,8450,8430,8450,8430,1912
|
|
20240401,114100,643737530,8430,8420,8430,8420,1116
|
|
20240401,114000,634332650,8420,8420,8420,8420,0
|
|
20240401,113900,634332650,8420,8420,8420,8420,232
|
|
20240401,113800,632379210,8410,8410,8410,8410,476
|
|
20240401,113700,628376050,8410,8400,8410,8400,51
|
|
20240401,113600,627947640,8410,8410,8410,8410,2
|
|
20240401,113500,627930820,8410,8410,8410,8410,399
|
|
20240401,113400,624575230,8420,8420,8420,8420,0
|
|
20240401,113300,624575230,8420,8420,8420,8420,0
|
|
20240401,113200,624575230,8420,8420,8420,8420,23
|
|
20240401,113100,624381570,8420,8420,8420,8420,100
|
|
20240401,113000,623539570,8420,8420,8420,8420,1
|
|
20240401,112900,623531150,8410,8410,8410,8410,92
|
|
20240401,112800,622757430,8410,8420,8420,8410,1303
|
|
20240401,112700,611791170,8430,8430,8430,8430,0
|
|
20240401,112600,611791170,8430,8420,8430,8420,500
|
|
20240401,112500,607581160,8430,8420,8430,8420,901
|
|
20240401,112400,599990730,8420,8420,8420,8420,619
|
|
20240401,112300,594778750,8420,8420,8430,8420,29
|
|
20240401,112200,594534560,8430,8420,8430,8420,255
|
|
20240401,112100,592386460,8420,8420,8420,8420,3
|
|
20240401,112000,592361200,8420,8420,8420,8420,4
|
|
20240401,111900,592327520,8420,8420,8420,8420,142
|
|
20240401,111800,591131880,8430,8430,8430,8430,1
|
|
20240401,111700,591123450,8420,8420,8420,8420,222
|
|
20240401,111600,589254210,8430,8420,8430,8420,1217
|
|
20240401,111500,579006970,8420,8430,8430,8420,190
|
|
20240401,111400,577405530,8430,8420,8430,8420,82
|
|
20240401,111300,576714800,8430,8420,8430,8420,101
|
|
20240401,111200,575864370,8430,8430,8430,8430,2
|
|
20240401,111100,575847510,8430,8430,8430,8430,1
|
|
20240401,111000,575839080,8430,8430,8430,8430,0
|
|
20240401,110900,575839080,8430,8430,8430,8430,5
|
|
20240401,110800,575796930,8420,8420,8420,8420,0
|
|
20240401,110700,575796930,8420,8430,8430,8420,374
|
|
20240401,110600,572644720,8430,8430,8430,8430,618
|
|
20240401,110500,567434980,8430,8430,8430,8430,30
|
|
20240401,110400,567182080,8430,8430,8430,8430,0
|
|
20240401,110300,567182080,8430,8430,8430,8430,0
|
|
20240401,110200,567182080,8430,8430,8430,8430,417
|
|
20240401,110100,563666770,8430,8430,8430,8430,2
|
|
20240401,110000,563649910,8440,8440,8440,8440,874
|
|
20240401,105900,556273350,8440,8440,8440,8440,0
|
|
20240401,105800,556273350,8440,8440,8440,8440,15
|
|
20240401,105700,556146750,8440,8440,8440,8440,70
|
|
20240401,105600,555555950,8440,8440,8440,8440,0
|
|
20240401,105500,555555950,8440,8440,8440,8440,375
|
|
20240401,105400,552390950,8450,8450,8450,8450,0
|
|
20240401,105300,552390950,8450,8450,8450,8450,0
|
|
20240401,105200,552390950,8450,8450,8450,8450,4
|
|
20240401,105100,552357150,8440,8450,8450,8440,526
|
|
20240401,105000,547917650,8450,8450,8450,8450,4
|
|
20240401,104900,547883850,8460,8460,8460,8460,914
|
|
20240401,104800,540151410,8460,8450,8460,8450,19
|
|
20240401,104700,539990810,8450,8460,8460,8450,1058
|
|
20240401,104600,531045710,8460,8460,8460,8460,2086
|
|
20240401,104500,513398150,8460,8460,8460,8460,100
|
|
20240401,104400,512552150,8450,8450,8450,8450,18
|
|
20240401,104300,512400050,8460,8460,8460,8460,0
|
|
20240401,104200,512400050,8460,8460,8460,8460,1
|
|
20240401,104100,512391590,8460,8460,8460,8440,4
|
|
20240401,104000,512357790,8450,8450,8450,8450,640
|
|
20240401,103900,506949790,8440,8440,8440,8440,1
|
|
20240401,103800,506941350,8440,8450,8450,8440,121
|
|
20240401,103700,505920100,8440,8440,8440,8440,504
|
|
20240401,103600,501666340,8440,8440,8440,8440,733
|
|
20240401,103500,495479820,8440,8430,8440,8420,22
|
|
20240401,103400,495294450,8430,8430,8430,8420,347
|
|
20240401,103300,492372090,8440,8440,8440,8440,0
|
|
20240401,103200,492372090,8440,8430,8440,8430,204
|
|
20240401,103100,490651530,8430,8430,8430,8430,416
|
|
20240401,103000,487144650,8440,8440,8440,8440,0
|
|
20240401,102900,487144650,8440,8440,8440,8440,14
|
|
20240401,102800,487026490,8440,8440,8440,8440,0
|
|
20240401,102700,487026490,8440,8440,8440,8440,0
|
|
20240401,102600,487026490,8440,8440,8440,8440,0
|
|
20240401,102500,487026490,8440,8440,8440,8440,1200
|
|
20240401,102400,476898490,8430,8430,8430,8430,700
|
|
20240401,102300,470997490,8430,8430,8430,8430,394
|
|
20240401,102200,467676070,8440,8440,8440,8440,160
|
|
20240401,102100,466325670,8440,8410,8440,8410,494
|
|
20240401,102000,462158130,8430,8440,8440,8430,3
|
|
20240401,101900,462132830,8440,8440,8440,8440,1
|
|
20240401,101800,462124390,8440,8440,8440,8440,2
|
|
20240401,101700,462107510,8440,8440,8440,8440,0
|
|
20240401,101600,462107510,8440,8440,8440,8410,39
|
|
20240401,101500,461779430,8440,8440,8440,8440,1
|
|
20240401,101400,461770990,8440,8440,8440,8440,4
|
|
20240401,101300,461737230,8420,8420,8420,8420,0
|
|
20240401,101200,461737230,8420,8420,8420,8420,16
|
|
20240401,101100,461602510,8450,8450,8450,8450,1
|
|
20240401,101000,461594060,8400,8450,8450,8400,3001
|
|
20240401,100900,436366550,8420,8450,8450,8420,148
|
|
20240401,100800,435120330,8420,8430,8430,8420,556
|
|
20240401,100700,430437310,8440,8440,8440,8440,1000
|
|
20240401,100600,421997310,8440,8410,8440,8400,2605
|
|
20240401,100500,400094940,8420,8420,8420,8420,0
|
|
20240401,100400,400094940,8420,8420,8420,8420,0
|
|
20240401,100300,400094940,8420,8410,8420,8400,155
|
|
20240401,100200,398792590,8410,8410,8410,8410,50
|
|
20240401,100100,398372090,8400,8400,8400,8400,0
|
|
20240401,100000,398372090,8400,8410,8410,8400,267
|
|
20240401,095900,396127790,8410,8400,8410,8400,51
|
|
20240401,095800,395698890,8400,8410,8410,8400,317
|
|
20240401,095700,393034710,8420,8420,8430,8420,105
|
|
20240401,095600,392150590,8420,8420,8420,8420,4
|
|
20240401,095500,392116910,8410,8410,8410,8410,224
|
|
20240401,095400,390233070,8410,8410,8410,8410,2
|
|
20240401,095300,390216250,8400,8410,8410,8400,3301
|
|
20240401,095200,362487010,8410,8420,8420,8410,28
|
|
20240401,095100,362251430,8420,8420,8420,8420,120
|
|
20240401,095000,361241030,8400,8410,8410,8400,378
|
|
20240401,094900,358063790,8430,8410,8430,8410,1066
|
|
20240401,094800,349098410,8420,8440,8440,8410,2422
|
|
20240401,094700,328702330,8440,8420,8440,8420,527
|
|
20240401,094600,324259080,8420,8430,8440,8420,963
|
|
20240401,094500,316143220,8430,8440,8440,8420,2230
|
|
20240401,094400,297352290,8440,8440,8440,8440,136
|
|
20240401,094300,296204450,8440,8450,8450,8440,327
|
|
20240401,094200,293444520,8450,8470,8470,8440,337
|
|
20240401,094100,290595740,8470,8450,8470,8450,932
|
|
20240401,094000,282718800,8450,8460,8460,8450,126
|
|
20240401,093900,281653340,8460,8470,8470,8460,293
|
|
20240401,093800,279174550,8450,8450,8450,8450,9
|
|
20240401,093700,279098500,8450,8460,8470,8450,1948
|
|
20240401,093600,262599960,8470,8480,8480,8450,103
|
|
20240401,093500,261729540,8460,8480,8490,8460,1867
|
|
20240401,093400,245913070,8480,8470,8480,8470,1966
|
|
20240401,093300,229242280,8470,8450,8470,8450,1352
|
|
20240401,093200,217799810,8450,8450,8450,8450,1562
|
|
20240401,093100,204600910,8420,8410,8420,8400,692
|
|
20240401,093000,198779330,8400,8400,8400,8400,30
|
|
20240401,092900,198527330,8400,8400,8400,8400,220
|
|
20240401,092800,196679330,8400,8400,8400,8400,682
|
|
20240401,092700,190950530,8400,8400,8400,8400,910
|
|
20240401,092600,183306530,8400,8410,8410,8400,1100
|
|
20240401,092500,174061530,8410,8410,8410,8410,5
|
|
20240401,092400,174019480,8400,8400,8400,8400,0
|
|
20240401,092300,174019480,8400,8400,8400,8400,548
|
|
20240401,092200,169416280,8410,8410,8410,8410,4
|
|
20240401,092100,169382640,8400,8400,8400,8400,241
|
|
20240401,092000,167358240,8400,8400,8400,8400,1
|
|
20240401,091900,167349840,8410,8400,8410,8400,287
|
|
20240401,091800,164939020,8410,8410,8410,8410,269
|
|
20240401,091700,162676730,8420,8410,8420,8410,544
|
|
20240401,091600,158099390,8410,8420,8420,8410,191
|
|
20240401,091500,156491190,8420,8400,8420,8400,1835
|
|
20240401,091400,141073570,8400,8400,8410,8400,262
|
|
20240401,091300,138872170,8420,8400,8420,8400,23
|
|
20240401,091200,138678950,8400,8420,8430,8390,197
|
|
20240401,091100,137026000,8390,8410,8410,8390,1101
|
|
20240401,091000,127780060,8420,8420,8420,8420,29
|
|
20240401,090900,127535880,8420,8430,8450,8420,797
|
|
20240401,090800,120820830,8430,8440,8450,8430,139
|
|
20240401,090700,119647640,8440,8460,8460,8440,10
|
|
20240401,090600,119563080,8460,8460,8470,8420,2941
|
|
20240401,090500,94705720,8450,8430,8460,8430,1862
|
|
20240401,090400,78974890,8420,8410,8430,8400,227
|
|
20240401,090300,77066490,8400,8470,8470,8360,3609
|
|
20240401,090200,46780410,8470,8470,8490,8450,2133
|
|
20240401,090100,28746330,8470,8440,8480,8440,1160
|
|
20240401,090000,18930830,8440,8420,8440,8410,2247
|