656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195300,990820990,8260,8260,8260,8260,6841
|
|
20240403,195200,990820990,8260,8260,8260,8260,0
|
|
20240403,195100,990820990,8260,8260,8260,8260,0
|
|
20240403,195000,990820990,8260,8260,8260,8260,0
|
|
20240403,194900,990820990,8260,8260,8260,8260,0
|
|
20240403,194800,990820990,8260,8260,8260,8260,0
|
|
20240403,194700,990820990,8260,8260,8260,8260,0
|
|
20240403,194600,990820990,8260,8260,8260,8260,0
|
|
20240403,194500,990820990,8260,8260,8260,8260,0
|
|
20240403,194400,990820990,8260,8260,8260,8260,0
|
|
20240403,194300,990820990,8260,8260,8260,8260,0
|
|
20240403,194200,990820990,8260,8260,8260,8260,0
|
|
20240403,194100,990820990,8260,8260,8260,8260,0
|
|
20240403,194000,990820990,8260,8260,8260,8260,0
|
|
20240403,193900,990820990,8260,8260,8260,8260,0
|
|
20240403,193800,990820990,8260,8260,8260,8260,0
|
|
20240403,193700,990820990,8260,8260,8260,8260,0
|
|
20240403,193600,990820990,8260,8260,8260,8260,0
|
|
20240403,193500,990820990,8260,8260,8260,8260,0
|
|
20240403,193400,990820990,8260,8260,8260,8260,0
|
|
20240403,193300,990820990,8260,8260,8260,8260,0
|
|
20240403,193200,990820990,8260,8260,8260,8260,0
|
|
20240403,193100,990820990,8260,8260,8260,8260,0
|
|
20240403,193000,990820990,8260,8260,8260,8260,0
|
|
20240403,192900,990820990,8260,8260,8260,8260,0
|
|
20240403,192800,990820990,8260,8260,8260,8260,0
|
|
20240403,192700,990820990,8260,8260,8260,8260,0
|
|
20240403,192600,990820990,8260,8260,8260,8260,0
|
|
20240403,192500,990820990,8260,8260,8260,8260,0
|
|
20240403,192400,990820990,8260,8260,8260,8260,0
|
|
20240403,192300,990820990,8260,8260,8260,8260,6841
|
|
20240403,192200,990820990,8260,8260,8260,8260,0
|
|
20240403,192100,990820990,8260,8260,8260,8260,0
|
|
20240403,192000,990820990,8260,8260,8260,8260,0
|
|
20240403,191900,990820990,8260,8260,8260,8260,0
|
|
20240403,191800,990820990,8260,8260,8260,8260,0
|
|
20240403,191700,990820990,8260,8260,8260,8260,0
|
|
20240403,191600,990820990,8260,8260,8260,8260,0
|
|
20240403,191500,990820990,8260,8260,8260,8260,0
|
|
20240403,191400,990820990,8260,8260,8260,8260,0
|
|
20240403,191300,990820990,8260,8260,8260,8260,0
|
|
20240403,191200,990820990,8260,8260,8260,8260,0
|
|
20240403,191100,990820990,8260,8260,8260,8260,0
|
|
20240403,191000,990820990,8260,8260,8260,8260,0
|
|
20240403,190900,990820990,8260,8260,8260,8260,0
|
|
20240403,190800,990820990,8260,8260,8260,8260,0
|
|
20240403,190700,990820990,8260,8260,8260,8260,0
|
|
20240403,190600,990820990,8260,8260,8260,8260,0
|
|
20240403,190500,990820990,8260,8260,8260,8260,0
|
|
20240403,190400,990820990,8260,8260,8260,8260,0
|
|
20240403,190300,990820990,8260,8260,8260,8260,0
|
|
20240403,190200,990820990,8260,8260,8260,8260,0
|
|
20240403,190100,990820990,8260,8260,8260,8260,0
|
|
20240403,190000,990820990,8260,8260,8260,8260,0
|
|
20240403,185900,990820990,8260,8260,8260,8260,0
|
|
20240403,185800,990820990,8260,8260,8260,8260,0
|
|
20240403,185700,990820990,8260,8260,8260,8260,0
|
|
20240403,185600,990820990,8260,8260,8260,8260,0
|
|
20240403,185500,990820990,8260,8260,8260,8260,0
|
|
20240403,185400,990820990,8260,8260,8260,8260,0
|
|
20240403,185300,990820990,8260,8260,8260,8260,6841
|
|
20240403,185200,990820990,8260,8260,8260,8260,0
|
|
20240403,185100,990820990,8260,8260,8260,8260,0
|
|
20240403,185000,990820990,8260,8260,8260,8260,0
|
|
20240403,184900,990820990,8260,8260,8260,8260,0
|
|
20240403,184800,990820990,8260,8260,8260,8260,0
|
|
20240403,184700,990820990,8260,8260,8260,8260,0
|
|
20240403,184600,990820990,8260,8260,8260,8260,0
|
|
20240403,184500,990820990,8260,8260,8260,8260,0
|
|
20240403,184400,990820990,8260,8260,8260,8260,0
|
|
20240403,184300,990820990,8260,8260,8260,8260,0
|
|
20240403,184200,990820990,8260,8260,8260,8260,0
|
|
20240403,184100,990820990,8260,8260,8260,8260,0
|
|
20240403,184000,990820990,8260,8260,8260,8260,0
|
|
20240403,183900,990820990,8260,8260,8260,8260,0
|
|
20240403,183800,990820990,8260,8260,8260,8260,0
|
|
20240403,183700,990820990,8260,8260,8260,8260,0
|
|
20240403,183600,990820990,8260,8260,8260,8260,0
|
|
20240403,183500,990820990,8260,8260,8260,8260,0
|
|
20240403,183400,990820990,8260,8260,8260,8260,0
|
|
20240403,183300,990820990,8260,8260,8260,8260,0
|
|
20240403,183200,990820990,8260,8260,8260,8260,0
|
|
20240403,183100,990820990,8260,8260,8260,8260,0
|
|
20240403,183000,990820990,8260,8260,8260,8260,0
|
|
20240403,182900,990820990,8260,8260,8260,8260,0
|
|
20240403,182800,990820990,8260,8260,8260,8260,0
|
|
20240403,182700,990820990,8260,8260,8260,8260,0
|
|
20240403,182600,990820990,8260,8260,8260,8260,0
|
|
20240403,182500,990820990,8260,8260,8260,8260,0
|
|
20240403,182400,990820990,8260,8260,8260,8260,0
|
|
20240403,182300,990820990,8260,8260,8260,8260,6841
|
|
20240403,182200,990820990,8260,8260,8260,8260,0
|
|
20240403,182100,990820990,8260,8260,8260,8260,0
|
|
20240403,182000,990820990,8260,8260,8260,8260,0
|
|
20240403,181900,990820990,8260,8260,8260,8260,0
|
|
20240403,181800,990820990,8260,8260,8260,8260,0
|
|
20240403,181700,990820990,8260,8260,8260,8260,0
|
|
20240403,181600,990820990,8260,8260,8260,8260,0
|
|
20240403,181500,990820990,8260,8260,8260,8260,0
|
|
20240403,181400,990820990,8260,8260,8260,8260,0
|
|
20240403,181300,990820990,8260,8260,8260,8260,0
|
|
20240403,181200,990820990,8260,8260,8260,8260,0
|
|
20240403,181100,990820990,8260,8260,8260,8260,0
|
|
20240403,181000,990820990,8260,8260,8260,8260,0
|
|
20240403,180900,990820990,8260,8260,8260,8260,0
|
|
20240403,180800,990820990,8260,8260,8260,8260,0
|
|
20240403,180700,990820990,8260,8260,8260,8260,0
|
|
20240403,180600,990820990,8260,8260,8260,8260,0
|
|
20240403,180500,990820990,8260,8260,8260,8260,0
|
|
20240403,180400,990820990,8260,8260,8260,8260,0
|
|
20240403,180300,990820990,8260,8260,8260,8260,0
|
|
20240403,180200,990820990,8260,8260,8260,8260,0
|
|
20240403,180100,990820990,8260,8260,8260,8260,0
|
|
20240403,180000,990820990,8260,8260,8260,8260,0
|
|
20240403,175900,990820990,8260,8260,8260,8260,0
|
|
20240403,175800,990820990,8260,8260,8260,8260,0
|
|
20240403,175700,990820990,8260,8260,8260,8260,0
|
|
20240403,175600,990820990,8260,8260,8260,8260,0
|
|
20240403,175500,990820990,8260,8260,8260,8260,0
|
|
20240403,175400,990820990,8260,8260,8260,8260,0
|
|
20240403,175300,990820990,8260,8260,8260,8260,6841
|
|
20240403,175200,990820990,8260,8260,8260,8260,0
|
|
20240403,175100,990820990,8260,8260,8260,8260,0
|
|
20240403,175000,990820990,8260,8260,8260,8260,0
|
|
20240403,174900,990820990,8260,8260,8260,8260,0
|
|
20240403,174800,990820990,8260,8260,8260,8260,0
|
|
20240403,174700,990820990,8260,8260,8260,8260,0
|
|
20240403,174600,990820990,8260,8260,8260,8260,0
|
|
20240403,174500,990820990,8260,8260,8260,8260,0
|
|
20240403,174400,990820990,8260,8260,8260,8260,0
|
|
20240403,174300,990820990,8260,8260,8260,8260,0
|
|
20240403,174200,990820990,8260,8260,8260,8260,0
|
|
20240403,174100,990820990,8260,8260,8260,8260,0
|
|
20240403,174000,990820990,8260,8260,8260,8260,0
|
|
20240403,173900,990820990,8260,8260,8260,8260,0
|
|
20240403,173800,990820990,8260,8260,8260,8260,0
|
|
20240403,173700,990820990,8260,8260,8260,8260,0
|
|
20240403,173600,990820990,8260,8260,8260,8260,0
|
|
20240403,173500,990820990,8260,8260,8260,8260,0
|
|
20240403,173400,990820990,8260,8260,8260,8260,0
|
|
20240403,173300,990820990,8260,8260,8260,8260,0
|
|
20240403,173200,990820990,8260,8260,8260,8260,0
|
|
20240403,173100,990820990,8260,8260,8260,8260,0
|
|
20240403,173000,990820990,8260,8260,8260,8260,0
|
|
20240403,172900,990820990,8260,8260,8260,8260,0
|
|
20240403,172800,990820990,8260,8260,8260,8260,0
|
|
20240403,172700,990820990,8260,8260,8260,8260,0
|
|
20240403,172600,990820990,8260,8260,8260,8260,0
|
|
20240403,172500,990820990,8260,8260,8260,8260,0
|
|
20240403,172400,990820990,8260,8260,8260,8260,0
|
|
20240403,172300,990820990,8260,8260,8260,8260,6841
|
|
20240403,172200,990820990,8260,8260,8260,8260,0
|
|
20240403,172100,990820990,8260,8260,8260,8260,0
|
|
20240403,172000,990820990,8260,8260,8260,8260,0
|
|
20240403,171900,990820990,8260,8260,8260,8260,0
|
|
20240403,171800,990820990,8260,8260,8260,8260,0
|
|
20240403,171700,990820990,8260,8260,8260,8260,0
|
|
20240403,171600,990820990,8260,8260,8260,8260,0
|
|
20240403,171500,990820990,8260,8260,8260,8260,0
|
|
20240403,171400,990820990,8260,8260,8260,8260,0
|
|
20240403,171300,990820990,8260,8260,8260,8260,0
|
|
20240403,171200,990820990,8260,8260,8260,8260,0
|
|
20240403,171100,990820990,8260,8260,8260,8260,0
|
|
20240403,171000,990820990,8260,8260,8260,8260,0
|
|
20240403,170900,990820990,8260,8260,8260,8260,0
|
|
20240403,170800,990820990,8260,8260,8260,8260,0
|
|
20240403,170700,990820990,8260,8260,8260,8260,0
|
|
20240403,170600,990820990,8260,8260,8260,8260,0
|
|
20240403,170500,990820990,8260,8260,8260,8260,0
|
|
20240403,170400,990820990,8260,8260,8260,8260,0
|
|
20240403,170300,990820990,8260,8260,8260,8260,0
|
|
20240403,170200,990820990,8260,8260,8260,8260,0
|
|
20240403,170100,990820990,8260,8260,8260,8260,0
|
|
20240403,170000,990820990,8260,8260,8260,8260,0
|
|
20240403,165900,990820990,8260,8260,8260,8260,0
|
|
20240403,165800,990820990,8260,8260,8260,8260,0
|
|
20240403,165700,990820990,8260,8260,8260,8260,0
|
|
20240403,165600,990820990,8260,8260,8260,8260,0
|
|
20240403,165500,990820990,8260,8260,8260,8260,0
|
|
20240403,165400,990820990,8260,8260,8260,8260,0
|
|
20240403,165300,990820990,8260,8260,8260,8260,6841
|
|
20240403,165200,990820990,8260,8260,8260,8260,0
|
|
20240403,165100,990820990,8260,8260,8260,8260,0
|
|
20240403,165000,990820990,8260,8260,8260,8260,0
|
|
20240403,164900,990820990,8260,8260,8260,8260,0
|
|
20240403,164800,990820990,8260,8260,8260,8260,0
|
|
20240403,164700,990820990,8260,8260,8260,8260,0
|
|
20240403,164600,990820990,8260,8260,8260,8260,0
|
|
20240403,164500,990820990,8260,8260,8260,8260,0
|
|
20240403,164400,990820990,8260,8260,8260,8260,0
|
|
20240403,164300,990820990,8260,8260,8260,8260,0
|
|
20240403,164200,990820990,8260,8260,8260,8260,0
|
|
20240403,164100,990820990,8260,8260,8260,8260,0
|
|
20240403,164000,990820990,8260,8260,8260,8260,0
|
|
20240403,163900,990820990,8260,8260,8260,8260,0
|
|
20240403,163800,990820990,8260,8260,8260,8260,0
|
|
20240403,163700,990820990,8260,8260,8260,8260,0
|
|
20240403,163600,990820990,8260,8260,8260,8260,0
|
|
20240403,163500,990820990,8260,8260,8260,8260,0
|
|
20240403,163400,990820990,8260,8260,8260,8260,0
|
|
20240403,163300,990820990,8260,8260,8260,8260,0
|
|
20240403,163200,990820990,8260,8260,8260,8260,0
|
|
20240403,163100,990820990,8260,8260,8260,8260,0
|
|
20240403,163000,990820990,8260,8260,8260,8260,0
|
|
20240403,162900,990820990,8260,8260,8260,8260,0
|
|
20240403,162800,990820990,8260,8260,8260,8260,0
|
|
20240403,162700,990820990,8260,8260,8260,8260,0
|
|
20240403,162600,990820990,8260,8260,8260,8260,0
|
|
20240403,162500,990820990,8260,8260,8260,8260,0
|
|
20240403,162400,990820990,8260,8260,8260,8260,0
|
|
20240403,162300,990820990,8260,8260,8260,8260,6841
|
|
20240403,162200,990820990,8260,8260,8260,8260,0
|
|
20240403,162100,990820990,8260,8260,8260,8260,0
|
|
20240403,162000,990820990,8260,8260,8260,8260,0
|
|
20240403,161900,990820990,8260,8260,8260,8260,0
|
|
20240403,161800,990820990,8260,8260,8260,8260,0
|
|
20240403,161700,990820990,8260,8260,8260,8260,0
|
|
20240403,161600,990820990,8260,8260,8260,8260,0
|
|
20240403,161500,990820990,8260,8260,8260,8260,0
|
|
20240403,161400,990820990,8260,8260,8260,8260,0
|
|
20240403,161300,990820990,8260,8260,8260,8260,0
|
|
20240403,161200,990820990,8260,8260,8260,8260,0
|
|
20240403,161100,990820990,8260,8260,8260,8260,0
|
|
20240403,161000,990820990,8260,8260,8260,8260,0
|
|
20240403,160900,990820990,8260,8260,8260,8260,0
|
|
20240403,160800,990820990,8260,8260,8260,8260,0
|
|
20240403,160700,990820990,8260,8260,8260,8260,0
|
|
20240403,160600,990820990,8260,8260,8260,8260,0
|
|
20240403,160500,990820990,8260,8260,8260,8260,0
|
|
20240403,160400,990820990,8260,8260,8260,8260,0
|
|
20240403,160300,990820990,8260,8260,8260,8260,0
|
|
20240403,160200,990820990,8260,8260,8260,8260,0
|
|
20240403,160100,990820990,8260,8260,8260,8260,0
|
|
20240403,160000,990820990,8260,8260,8260,8260,0
|
|
20240403,155900,990820990,8260,8260,8260,8260,0
|
|
20240403,155800,990820990,8260,8260,8260,8260,0
|
|
20240403,155700,990820990,8260,8260,8260,8260,0
|
|
20240403,155600,990820990,8260,8260,8260,8260,0
|
|
20240403,155500,990820990,8260,8260,8260,8260,0
|
|
20240403,155400,990820990,8260,8260,8260,8260,0
|
|
20240403,155300,990820990,8260,8260,8260,8260,6841
|
|
20240403,155200,990820990,8260,8260,8260,8260,0
|
|
20240403,155100,990820990,8260,8260,8260,8260,0
|
|
20240403,155000,990820990,8260,8260,8260,8260,0
|
|
20240403,154900,990820990,8260,8260,8260,8260,0
|
|
20240403,154800,990820990,8260,8260,8260,8260,0
|
|
20240403,154700,990820990,8260,8260,8260,8260,0
|
|
20240403,154600,990820990,8260,8260,8260,8260,0
|
|
20240403,154500,990820990,8260,8260,8260,8260,0
|
|
20240403,154400,990820990,8260,8260,8260,8260,0
|
|
20240403,154300,990820990,8260,8260,8260,8260,0
|
|
20240403,154200,990820990,8260,8260,8260,8260,0
|
|
20240403,154100,990820990,8260,8260,8260,8260,0
|
|
20240403,154000,990820990,8260,8260,8260,8260,0
|
|
20240403,153900,990820990,8260,8260,8260,8260,0
|
|
20240403,153800,990820990,8260,8260,8260,8260,0
|
|
20240403,153700,990820990,8260,8260,8260,8260,0
|
|
20240403,153600,990820990,8260,8260,8260,8260,0
|
|
20240403,153500,990820990,8260,8260,8260,8260,0
|
|
20240403,153400,990820990,8260,8260,8260,8260,0
|
|
20240403,153300,990820990,8260,8260,8260,8260,0
|
|
20240403,153200,990820990,8260,8260,8260,8260,0
|
|
20240403,153100,990820990,8260,8260,8260,8260,0
|
|
20240403,153000,990820990,8260,8260,8260,8260,6841
|
|
20240403,152900,934314330,8280,8280,8280,8280,0
|
|
20240403,152800,934314330,8280,8280,8280,8280,0
|
|
20240403,152700,934314330,8280,8280,8280,8280,0
|
|
20240403,152600,934314330,8280,8280,8280,8280,0
|
|
20240403,152500,934314330,8280,8280,8280,8280,0
|
|
20240403,152400,934314330,8280,8280,8280,8280,0
|
|
20240403,152300,934314330,8280,8280,8280,8280,0
|
|
20240403,152200,934314330,8280,8280,8280,8280,0
|
|
20240403,152100,934314330,8280,8280,8280,8280,0
|
|
20240403,152000,934314330,8280,8280,8280,8280,0
|
|
20240403,151900,934314330,8280,8290,8290,8230,600
|
|
20240403,151800,929368080,8290,8290,8290,8290,1
|
|
20240403,151700,929359790,8240,8280,8290,8240,1502
|
|
20240403,151600,916944730,8320,8320,8320,8320,0
|
|
20240403,151500,916944730,8320,8320,8320,8320,0
|
|
20240403,151400,916944730,8320,8320,8320,8320,0
|
|
20240403,151300,916944730,8320,8300,8320,8300,5
|
|
20240403,151200,916903190,8300,8260,8300,8260,2
|
|
20240403,151100,916886630,8300,8220,8300,8220,2287
|
|
20240403,151000,898006390,8230,8230,8230,8230,40
|
|
20240403,150900,897677190,8230,8240,8240,8230,273
|
|
20240403,150800,895429360,8240,8210,8240,8210,838
|
|
20240403,150700,888540280,8240,8240,8240,8200,1394
|
|
20240403,150600,877097360,8210,8230,8230,8210,62
|
|
20240403,150500,876587120,8230,8230,8230,8230,439
|
|
20240403,150400,872974150,8250,8220,8250,8200,1511
|
|
20240403,150300,860571340,8200,8200,8200,8200,0
|
|
20240403,150200,860571340,8200,8250,8250,8190,4593
|
|
20240403,150100,822849450,8250,8250,8250,8250,26
|
|
20240403,150000,822634950,8240,8250,8250,8240,547
|
|
20240403,145900,818127570,8250,8240,8250,8240,115
|
|
20240403,145800,817179950,8240,8240,8240,8240,1000
|
|
20240403,145700,808939950,8240,8240,8240,8240,100
|
|
20240403,145600,808115950,8240,8240,8260,8240,722
|
|
20240403,145500,802163200,8240,8250,8250,8240,905
|
|
20240403,145400,794705480,8250,8250,8250,8250,570
|
|
20240403,145300,790002980,8250,8250,8250,8250,152
|
|
20240403,145200,788748980,8250,8250,8250,8250,938
|
|
20240403,145100,781010480,8250,8250,8250,8250,173
|
|
20240403,145000,779583230,8240,8270,8270,8240,4102
|
|
20240403,144900,745747790,8270,8270,8270,8260,2793
|
|
20240403,144800,722656560,8270,8280,8280,8270,100
|
|
20240403,144700,721828860,8280,8280,8280,8280,0
|
|
20240403,144600,721828860,8280,8280,8280,8280,40
|
|
20240403,144500,721497660,8280,8280,8280,8280,161
|
|
20240403,144400,720164580,8280,8320,8320,8280,1240
|
|
20240403,144300,709897340,8320,8320,8320,8280,192
|
|
20240403,144200,708307460,8280,8280,8280,8280,0
|
|
20240403,144100,708307460,8280,8280,8280,8280,700
|
|
20240403,144000,702511460,8320,8320,8320,8320,0
|
|
20240403,143900,702511460,8320,8290,8320,8290,401
|
|
20240403,143800,699187140,8320,8320,8320,8320,0
|
|
20240403,143700,699187140,8320,8320,8320,8320,0
|
|
20240403,143600,699187140,8320,8290,8320,8290,10
|
|
20240403,143500,699104210,8320,8320,8320,8320,1
|
|
20240403,143400,699095890,8310,8310,8310,8310,222
|
|
20240403,143300,697251070,8310,8310,8310,8310,0
|
|
20240403,143200,697251070,8310,8310,8310,8310,0
|
|
20240403,143100,697251070,8310,8280,8310,8280,1501
|
|
20240403,143000,684822760,8320,8320,8320,8320,1
|
|
20240403,142900,684814440,8290,8290,8290,8290,257
|
|
20240403,142800,682683910,8290,8290,8290,8280,13
|
|
20240403,142700,682576240,8290,8280,8290,8280,90
|
|
20240403,142600,681831030,8290,8280,8290,8280,201
|
|
20240403,142500,680166740,8290,8320,8320,8290,515
|
|
20240403,142400,675896880,8320,8290,8320,8290,38
|
|
20240403,142300,675581830,8290,8290,8290,8290,67
|
|
20240403,142200,675026400,8290,8320,8320,8290,691
|
|
20240403,142100,669295160,8320,8310,8320,8310,21
|
|
20240403,142000,669120640,8320,8280,8320,8280,454
|
|
20240403,141900,665358780,8300,8290,8300,8280,1506
|
|
20240403,141800,652887480,8290,8290,8290,8290,1500
|
|
20240403,141700,640452480,8300,8300,8320,8300,405
|
|
20240403,141600,637090960,8320,8320,8320,8320,1
|
|
20240403,141500,637082640,8290,8320,8320,8290,946
|
|
20240403,141400,629230610,8300,8300,8300,8300,154
|
|
20240403,141300,627952410,8300,8300,8300,8300,599
|
|
20240403,141200,622980710,8320,8320,8320,8320,1
|
|
20240403,141100,622972390,8310,8310,8310,8310,0
|
|
20240403,141000,622972390,8310,8320,8320,8300,111
|
|
20240403,140900,622050550,8330,8330,8330,8330,1
|
|
20240403,140800,622042220,8300,8300,8300,8300,150
|
|
20240403,140700,620797220,8330,8330,8330,8330,163
|
|
20240403,140600,619439430,8370,8370,8370,8370,1
|
|
20240403,140500,619431060,8340,8330,8340,8330,104
|
|
20240403,140400,618564730,8330,8330,8330,8330,11
|
|
20240403,140300,618473100,8330,8310,8330,8300,1319
|
|
20240403,140200,607524400,8340,8330,8340,8330,101
|
|
20240403,140100,606683060,8340,8340,8340,8340,0
|
|
20240403,140000,606683060,8340,8340,8340,8340,17
|
|
20240403,135900,606541280,8340,8340,8340,8340,0
|
|
20240403,135800,606541280,8340,8370,8370,8310,138
|
|
20240403,135700,605394360,8310,8320,8320,8310,1531
|
|
20240403,135600,592671640,8370,8370,8370,8320,301
|
|
20240403,135500,590166700,8340,8370,8370,8340,220
|
|
20240403,135400,588331390,8370,8360,8370,8360,166
|
|
20240403,135300,586943620,8360,8360,8360,8340,91
|
|
20240403,135200,586183860,8370,8370,8370,8370,0
|
|
20240403,135100,586183860,8370,8370,8370,8370,0
|
|
20240403,135000,586183860,8370,8370,8370,8370,17
|
|
20240403,134900,586041570,8380,8380,8380,8380,0
|
|
20240403,134800,586041570,8380,8380,8380,8380,0
|
|
20240403,134700,586041570,8380,8380,8380,8380,1
|
|
20240403,134600,586033190,8380,8380,8380,8380,10
|
|
20240403,134500,585949390,8390,8390,8390,8390,17
|
|
20240403,134400,585806760,8390,8390,8390,8390,0
|
|
20240403,134300,585806760,8390,8340,8390,8330,15
|
|
20240403,134200,585681740,8400,8400,8400,8400,0
|
|
20240403,134100,585681740,8400,8400,8400,8400,0
|
|
20240403,134000,585681740,8400,8400,8400,8400,17
|
|
20240403,133900,585538940,8400,8400,8400,8400,0
|
|
20240403,133800,585538940,8400,8330,8400,8330,1229
|
|
20240403,133700,575301300,8360,8410,8410,8360,815
|
|
20240403,133600,568479860,8410,8410,8410,8410,1
|
|
20240403,133500,568471450,8410,8410,8410,8400,270
|
|
20240403,133400,566203170,8410,8400,8410,8400,73
|
|
20240403,133300,565589250,8420,8410,8420,8410,351
|
|
20240403,133200,562637330,8410,8410,8410,8410,3
|
|
20240403,133100,562612100,8410,8400,8410,8400,618
|
|
20240403,133000,557419810,8390,8400,8400,8390,47
|
|
20240403,132900,557025310,8400,8400,8400,8400,66
|
|
20240403,132800,556470910,8400,8400,8400,8400,30
|
|
20240403,132700,556218910,8400,8400,8400,8400,1
|
|
20240403,132600,556210510,8390,8390,8390,8390,56
|
|
20240403,132500,555740670,8390,8370,8390,8370,13
|
|
20240403,132400,555631790,8370,8370,8370,8370,0
|
|
20240403,132300,555631790,8370,8350,8370,8350,1544
|
|
20240403,132200,542736910,8350,8350,8350,8350,200
|
|
20240403,132100,541066910,8350,8350,8350,8350,3
|
|
20240403,132000,541041860,8350,8340,8350,8340,17
|
|
20240403,131900,540900040,8350,8320,8350,8320,130
|
|
20240403,131800,539816050,8340,8340,8340,8340,0
|
|
20240403,131700,539816050,8340,8340,8340,8340,179
|
|
20240403,131600,538323190,8340,8340,8340,8340,50
|
|
20240403,131500,537906190,8350,8350,8350,8320,1146
|
|
20240403,131400,528369290,8350,8350,8350,8350,5
|
|
20240403,131300,528327540,8350,8350,8350,8350,2
|
|
20240403,131200,528310840,8350,8340,8350,8340,33
|
|
20240403,131100,528035570,8340,8340,8340,8340,543
|
|
20240403,131000,523506950,8340,8350,8350,8340,79
|
|
20240403,130900,522847920,8350,8350,8350,8350,0
|
|
20240403,130800,522847920,8350,8350,8350,8350,405
|
|
20240403,130700,519466170,8370,8370,8370,8370,110
|
|
20240403,130600,518545470,8370,8370,8370,8370,0
|
|
20240403,130500,518545470,8370,8370,8370,8370,17
|
|
20240403,130400,518403180,8370,8370,8370,8370,89
|
|
20240403,130300,517658250,8370,8370,8370,8370,0
|
|
20240403,130200,517658250,8370,8370,8370,8370,0
|
|
20240403,130100,517658250,8370,8370,8370,8370,0
|
|
20240403,130000,517658250,8370,8300,8370,8300,1059
|
|
20240403,125900,508825460,8300,8300,8300,8300,0
|
|
20240403,125800,508825460,8300,8300,8300,8300,31
|
|
20240403,125700,508568160,8310,8310,8310,8300,170
|
|
20240403,125600,507156460,8320,8320,8320,8320,0
|
|
20240403,125500,507156460,8320,8320,8320,8320,77
|
|
20240403,125400,506515820,8310,8310,8310,8310,0
|
|
20240403,125300,506515820,8310,8310,8310,8310,0
|
|
20240403,125200,506515820,8310,8310,8310,8310,0
|
|
20240403,125100,506515820,8310,8310,8310,8310,1
|
|
20240403,125000,506507510,8320,8320,8320,8320,17
|
|
20240403,124900,506366070,8320,8320,8320,8320,1
|
|
20240403,124800,506357750,8320,8320,8320,8320,0
|
|
20240403,124700,506357750,8320,8320,8320,8320,0
|
|
20240403,124600,506357750,8320,8320,8320,8320,0
|
|
20240403,124500,506357750,8320,8320,8320,8300,23
|
|
20240403,124400,506166490,8320,8320,8320,8320,0
|
|
20240403,124300,506166490,8320,8290,8320,8290,240
|
|
20240403,124200,504176860,8320,8290,8320,8290,161
|
|
20240403,124100,502842140,8320,8320,8320,8320,266
|
|
20240403,124000,500629020,8320,8320,8320,8320,17
|
|
20240403,123900,500487580,8320,8320,8320,8320,0
|
|
20240403,123800,500487580,8320,8320,8320,8320,0
|
|
20240403,123700,500487580,8320,8320,8320,8320,0
|
|
20240403,123600,500487580,8320,8290,8320,8290,41
|
|
20240403,123500,500147660,8320,8320,8320,8320,17
|
|
20240403,123400,500006220,8320,8320,8320,8320,0
|
|
20240403,123300,500006220,8320,8320,8320,8320,0
|
|
20240403,123200,500006220,8320,8320,8320,8320,0
|
|
20240403,123100,500006220,8320,8320,8320,8320,0
|
|
20240403,123000,500006220,8320,8320,8320,8320,17
|
|
20240403,122900,499864780,8320,8320,8320,8320,11
|
|
20240403,122800,499773260,8320,8320,8320,8320,0
|
|
20240403,122700,499773260,8320,8320,8320,8320,0
|
|
20240403,122600,499773260,8320,8320,8320,8320,0
|
|
20240403,122500,499773260,8320,8300,8320,8300,31
|
|
20240403,122400,499515940,8290,8290,8290,8290,0
|
|
20240403,122300,499515940,8290,8290,8290,8290,125
|
|
20240403,122200,498479690,8290,8320,8320,8290,42
|
|
20240403,122100,498131080,8300,8310,8310,8300,2000
|
|
20240403,122000,481527120,8320,8320,8320,8320,480
|
|
20240403,121900,477533520,8330,8330,8330,8330,0
|
|
20240403,121800,477533520,8330,8330,8330,8330,0
|
|
20240403,121700,477533520,8330,8330,8330,8330,0
|
|
20240403,121600,477533520,8330,8330,8330,8330,0
|
|
20240403,121500,477533520,8330,8330,8330,8330,17
|
|
20240403,121400,477391910,8330,8330,8330,8330,9
|
|
20240403,121300,477316940,8330,8330,8330,8330,0
|
|
20240403,121200,477316940,8330,8330,8330,8330,0
|
|
20240403,121100,477316940,8330,8330,8330,8330,20
|
|
20240403,121000,477150340,8330,8330,8330,8320,37
|
|
20240403,120900,476842150,8330,8330,8330,8330,0
|
|
20240403,120800,476842150,8330,8330,8330,8330,0
|
|
20240403,120700,476842150,8330,8300,8330,8300,21
|
|
20240403,120600,476667820,8330,8330,8330,8330,0
|
|
20240403,120500,476667820,8330,8330,8330,8330,18
|
|
20240403,120400,476517880,8330,8330,8330,8330,0
|
|
20240403,120300,476517880,8330,8330,8330,8330,0
|
|
20240403,120200,476517880,8330,8330,8330,8330,0
|
|
20240403,120100,476517880,8330,8330,8330,8330,0
|
|
20240403,120000,476517880,8330,8330,8330,8330,17
|
|
20240403,115900,476376270,8330,8330,8330,8330,0
|
|
20240403,115800,476376270,8330,8330,8330,8330,0
|
|
20240403,115700,476376270,8330,8330,8330,8330,0
|
|
20240403,115600,476376270,8330,8330,8330,8330,0
|
|
20240403,115500,476376270,8330,8330,8330,8330,17
|
|
20240403,115400,476234660,8330,8330,8330,8330,0
|
|
20240403,115300,476234660,8330,8330,8330,8330,0
|
|
20240403,115200,476234660,8330,8320,8330,8290,1161
|
|
20240403,115100,466608150,8330,8330,8330,8330,0
|
|
20240403,115000,466608150,8330,8330,8330,8330,17
|
|
20240403,114900,466466540,8330,8330,8330,8330,0
|
|
20240403,114800,466466540,8330,8320,8330,8320,6
|
|
20240403,114700,466416610,8330,8330,8330,8330,0
|
|
20240403,114600,466416610,8330,8330,8330,8330,8
|
|
20240403,114500,466349970,8340,8340,8340,8330,24
|
|
20240403,114400,466149870,8340,8340,8340,8340,0
|
|
20240403,114300,466149870,8340,8340,8340,8340,0
|
|
20240403,114200,466149870,8340,8340,8340,8330,206
|
|
20240403,114100,464431880,8340,8340,8340,8340,0
|
|
20240403,114000,464431880,8340,8340,8340,8340,17
|
|
20240403,113900,464290100,8340,8340,8340,8340,0
|
|
20240403,113800,464290100,8340,8330,8340,8330,2
|
|
20240403,113700,464273430,8340,8340,8340,8340,0
|
|
20240403,113600,464273430,8340,8340,8340,8340,0
|
|
20240403,113500,464273430,8340,8340,8340,8340,17
|
|
20240403,113400,464131650,8340,8340,8340,8340,0
|
|
20240403,113300,464131650,8340,8340,8340,8340,0
|
|
20240403,113200,464131650,8340,8340,8340,8340,0
|
|
20240403,113100,464131650,8340,8340,8340,8340,0
|
|
20240403,113000,464131650,8340,8330,8340,8330,144
|
|
20240403,112900,462932070,8330,8330,8330,8330,0
|
|
20240403,112800,462932070,8330,8330,8330,8330,1
|
|
20240403,112700,462923740,8300,8330,8330,8300,1101
|
|
20240403,112600,453776410,8300,8300,8300,8300,100
|
|
20240403,112500,452946410,8330,8330,8330,8330,117
|
|
20240403,112400,451971800,8330,8320,8330,8320,58
|
|
20240403,112300,451489230,8320,8320,8320,8320,426
|
|
20240403,112200,447944910,8330,8330,8330,8330,0
|
|
20240403,112100,447944910,8330,8320,8330,8320,82
|
|
20240403,112000,447262660,8320,8320,8320,8320,17
|
|
20240403,111900,447121220,8320,8320,8320,8320,0
|
|
20240403,111800,447121220,8320,8320,8320,8320,0
|
|
20240403,111700,447121220,8320,8310,8320,8310,2
|
|
20240403,111600,447104590,8320,8290,8320,8290,401
|
|
20240403,111500,443780270,8330,8300,8330,8300,2579
|
|
20240403,111400,422344620,8300,8300,8300,8300,1013
|
|
20240403,111300,413936720,8300,8310,8310,8300,10
|
|
20240403,111200,413853660,8310,8310,8310,8310,19
|
|
20240403,111100,413695770,8310,8290,8310,8290,78
|
|
20240403,111000,413049030,8310,8310,8310,8290,464
|
|
20240403,110900,409202090,8310,8290,8310,8290,1203
|
|
20240403,110800,399229160,8290,8310,8310,8290,414
|
|
20240403,110700,395794980,8310,8310,8310,8290,19
|
|
20240403,110600,395637290,8310,8310,8310,8310,2
|
|
20240403,110500,395620670,8310,8310,8310,8310,88
|
|
20240403,110400,394889390,8310,8310,8310,8310,1260
|
|
20240403,110300,384418790,8310,8320,8320,8310,569
|
|
20240403,110200,379690370,8320,8320,8320,8320,20
|
|
20240403,110100,379523970,8320,8320,8320,8320,1
|
|
20240403,110000,379515650,8320,8320,8320,8310,290
|
|
20240403,105900,377105550,8320,8320,8320,8310,111
|
|
20240403,105800,376183030,8320,8320,8320,8320,0
|
|
20240403,105700,376183030,8320,8320,8320,8310,149
|
|
20240403,105600,374944350,8320,8310,8320,8310,53
|
|
20240403,105500,374503890,8320,8320,8320,8320,18
|
|
20240403,105400,374354130,8320,8310,8320,8310,301
|
|
20240403,105300,371852810,8320,8320,8320,8320,0
|
|
20240403,105200,371852810,8320,8310,8320,8310,336
|
|
20240403,105100,369060640,8320,8320,8320,8320,1
|
|
20240403,105000,369052320,8320,8320,8320,8320,21
|
|
20240403,104900,368877600,8320,8320,8320,8320,1
|
|
20240403,104800,368869280,8300,8300,8300,8300,56
|
|
20240403,104700,368404480,8300,8330,8330,8300,962
|
|
20240403,104600,360408390,8330,8330,8330,8330,7
|
|
20240403,104500,360350080,8320,8320,8320,8320,151
|
|
20240403,104400,359093760,8320,8320,8320,8320,0
|
|
20240403,104300,359093760,8320,8300,8320,8300,26
|
|
20240403,104200,358877940,8320,8300,8320,8300,147
|
|
20240403,104100,357657800,8320,8320,8320,8320,0
|
|
20240403,104000,357657800,8320,8320,8320,8320,19
|
|
20240403,103900,357499720,8320,8310,8320,8310,142
|
|
20240403,103800,356319690,8300,8300,8300,8300,29
|
|
20240403,103700,356078990,8320,8320,8320,8320,0
|
|
20240403,103600,356078990,8320,8320,8320,8320,10
|
|
20240403,103500,355995790,8320,8310,8320,8300,2185
|
|
20240403,103400,337852170,8310,8310,8310,8310,107
|
|
20240403,103300,336963000,8310,8310,8310,8310,10
|
|
20240403,103200,336879900,8310,8320,8320,8300,136
|
|
20240403,103100,335750870,8310,8330,8330,8310,11
|
|
20240403,103000,335659360,8330,8310,8330,8310,37
|
|
20240403,102900,335351560,8310,8350,8350,8310,195
|
|
20240403,102800,333730410,8310,8350,8350,8310,82
|
|
20240403,102700,333048910,8350,8350,8350,8310,8
|
|
20240403,102600,332982150,8360,8330,8360,8310,1067
|
|
20240403,102500,324107180,8360,8360,8360,8330,1335
|
|
20240403,102400,312981010,8360,8360,8360,8360,0
|
|
20240403,102300,312981010,8360,8360,8360,8360,0
|
|
20240403,102200,312981010,8360,8360,8360,8360,40
|
|
20240403,102100,312646610,8370,8370,8370,8370,0
|
|
20240403,102000,312646610,8370,8370,8370,8370,19
|
|
20240403,101900,312487580,8370,8350,8370,8350,25
|
|
20240403,101800,312278810,8350,8350,8350,8350,976
|
|
20240403,101700,304129210,8350,8350,8350,8350,20
|
|
20240403,101600,303962210,8350,8350,8350,8300,401
|
|
20240403,101500,300633300,8330,8330,8350,8330,35
|
|
20240403,101400,300341450,8330,8330,8340,8330,200
|
|
20240403,101300,298673940,8340,8340,8340,8340,0
|
|
20240403,101200,298673940,8340,8340,8340,8340,0
|
|
20240403,101100,298673940,8340,8340,8350,8300,7
|
|
20240403,101000,298615590,8340,8310,8340,8310,70
|
|
20240403,100900,298032360,8300,8300,8300,8300,51
|
|
20240403,100800,297609060,8340,8340,8340,8330,4
|
|
20240403,100700,297575720,8300,8340,8340,8300,2
|
|
20240403,100600,297559080,8300,8300,8300,8300,228
|
|
20240403,100500,295666680,8340,8340,8340,8340,19
|
|
20240403,100400,295508220,8340,8340,8340,8340,20
|
|
20240403,100300,295341420,8340,8300,8340,8300,74
|
|
20240403,100200,294727180,8340,8340,8340,8340,1
|
|
20240403,100100,294718840,8340,8340,8340,8340,0
|
|
20240403,100000,294718840,8340,8350,8350,8300,22
|
|
20240403,095900,294535250,8350,8350,8350,8350,0
|
|
20240403,095800,294535250,8350,8340,8350,8330,1837
|
|
20240403,095700,279204490,8340,8330,8340,8330,68
|
|
20240403,095600,278638040,8330,8330,8330,8330,2
|
|
20240403,095500,278621380,8340,8340,8340,8340,28
|
|
20240403,095400,278387860,8340,8340,8340,8290,511
|
|
20240403,095300,274146120,8340,8340,8340,8340,2
|
|
20240403,095200,274129440,8340,8340,8340,8340,0
|
|
20240403,095100,274129440,8340,8340,8340,8340,1
|
|
20240403,095000,274121100,8340,8330,8340,8330,84
|
|
20240403,094900,273421370,8330,8330,8330,8290,102
|
|
20240403,094800,272575710,8320,8320,8320,8320,501
|
|
20240403,094700,268407390,8320,8290,8320,8280,1065
|
|
20240403,094600,259583470,8330,8290,8330,8290,2
|
|
20240403,094500,259566850,8340,8340,8340,8290,203
|
|
20240403,094400,257882930,8350,8340,8350,8340,102
|
|
20240403,094300,257032240,8340,8320,8350,8320,180
|
|
20240403,094200,255532840,8350,8350,8350,8350,0
|
|
20240403,094100,255532840,8350,8300,8350,8290,573
|
|
20240403,094000,250777770,8330,8340,8340,8330,70
|
|
20240403,093900,250193980,8340,8340,8340,8340,70
|
|
20240403,093800,249610180,8340,8340,8340,8300,1799
|
|
20240403,093700,234638440,8340,8300,8340,8300,91
|
|
20240403,093600,233883100,8340,8340,8340,8340,95
|
|
20240403,093500,233090800,8340,8310,8340,8310,669
|
|
20240403,093400,227527160,8310,8310,8310,8310,3
|
|
20240403,093300,227502230,8310,8300,8310,8300,53
|
|
20240403,093200,227062320,8300,8300,8300,8300,58
|
|
20240403,093100,226580920,8290,8290,8300,8290,429
|
|
20240403,093000,223024490,8300,8300,8300,8300,19
|
|
20240403,092900,222866790,8320,8320,8320,8320,0
|
|
20240403,092800,222866790,8320,8320,8320,8320,0
|
|
20240403,092700,222866790,8320,8320,8320,8320,0
|
|
20240403,092600,222866790,8320,8320,8320,8320,0
|
|
20240403,092500,222866790,8320,8320,8320,8320,19
|
|
20240403,092400,222708710,8320,8300,8320,8300,1108
|
|
20240403,092300,213508230,8300,8260,8300,8260,2541
|
|
20240403,092200,192444110,8290,8290,8290,8290,1
|
|
20240403,092100,192435820,8290,8290,8290,8290,20
|
|
20240403,092000,192270020,8290,8290,8290,8250,500
|
|
20240403,091900,188139490,8290,8290,8290,8290,6
|
|
20240403,091800,188089750,8260,8260,8290,8260,237
|
|
20240403,091700,186132070,8300,8260,8300,8250,901
|
|
20240403,091600,178682050,8250,8250,8250,8250,1100
|
|
20240403,091500,169607050,8250,8270,8270,8250,1881
|
|
20240403,091400,154080280,8260,8270,8270,8260,239
|
|
20240403,091300,152103800,8280,8280,8280,8280,254
|
|
20240403,091200,150000680,8280,8300,8300,8270,731
|
|
20240403,091100,143950540,8300,8300,8300,8280,62
|
|
20240403,091000,143437140,8280,8280,8280,8280,4
|
|
20240403,090900,143404020,8290,8300,8300,8290,1603
|
|
20240403,090800,130101130,8300,8330,8330,8300,602
|
|
20240403,090700,125092640,8330,8330,8330,8330,195
|
|
20240403,090600,123468290,8330,8330,8330,8330,3
|
|
20240403,090500,123443300,8330,8270,8330,8260,2796
|
|
20240403,090400,100313450,8290,8300,8300,8280,4723
|
|
20240403,090300,61187110,8330,8310,8330,8300,1827
|
|
20240403,090200,45977070,8310,8310,8310,8310,115
|
|
20240403,090100,45021420,8330,8310,8330,8270,2069
|
|
20240403,090000,27866370,8330,8370,8370,8330,3335
|