695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203200,873362650,8140,8140,8140,8140,1259
|
|
20240404,203100,873362650,8140,8140,8140,8140,0
|
|
20240404,203000,873362650,8140,8140,8140,8140,0
|
|
20240404,202900,873362650,8140,8140,8140,8140,0
|
|
20240404,202800,873362650,8140,8140,8140,8140,0
|
|
20240404,202700,873362650,8140,8140,8140,8140,0
|
|
20240404,202600,873362650,8140,8140,8140,8140,0
|
|
20240404,202500,873362650,8140,8140,8140,8140,0
|
|
20240404,202400,873362650,8140,8140,8140,8140,0
|
|
20240404,202300,873362650,8140,8140,8140,8140,0
|
|
20240404,202200,873362650,8140,8140,8140,8140,0
|
|
20240404,202100,873362650,8140,8140,8140,8140,0
|
|
20240404,202000,873362650,8140,8140,8140,8140,0
|
|
20240404,201900,873362650,8140,8140,8140,8140,0
|
|
20240404,201800,873362650,8140,8140,8140,8140,0
|
|
20240404,201700,873362650,8140,8140,8140,8140,0
|
|
20240404,201600,873362650,8140,8140,8140,8140,0
|
|
20240404,201500,873362650,8140,8140,8140,8140,0
|
|
20240404,201400,873362650,8140,8140,8140,8140,0
|
|
20240404,201300,873362650,8140,8140,8140,8140,0
|
|
20240404,201200,873362650,8140,8140,8140,8140,0
|
|
20240404,201100,873362650,8140,8140,8140,8140,0
|
|
20240404,201000,873362650,8140,8140,8140,8140,0
|
|
20240404,200900,873362650,8140,8140,8140,8140,0
|
|
20240404,200800,873362650,8140,8140,8140,8140,0
|
|
20240404,200700,873362650,8140,8140,8140,8140,0
|
|
20240404,200600,873362650,8140,8140,8140,8140,0
|
|
20240404,200500,873362650,8140,8140,8140,8140,0
|
|
20240404,200400,873362650,8140,8140,8140,8140,0
|
|
20240404,200300,873362650,8140,8140,8140,8140,0
|
|
20240404,200200,873362650,8140,8140,8140,8140,1259
|
|
20240404,200100,873362650,8140,8140,8140,8140,0
|
|
20240404,200000,873362650,8140,8140,8140,8140,0
|
|
20240404,195900,873362650,8140,8140,8140,8140,0
|
|
20240404,195800,873362650,8140,8140,8140,8140,0
|
|
20240404,195700,873362650,8140,8140,8140,8140,0
|
|
20240404,195600,873362650,8140,8140,8140,8140,0
|
|
20240404,195500,873362650,8140,8140,8140,8140,0
|
|
20240404,195400,873362650,8140,8140,8140,8140,0
|
|
20240404,195300,873362650,8140,8140,8140,8140,0
|
|
20240404,195200,873362650,8140,8140,8140,8140,0
|
|
20240404,195100,873362650,8140,8140,8140,8140,0
|
|
20240404,195000,873362650,8140,8140,8140,8140,0
|
|
20240404,194900,873362650,8140,8140,8140,8140,0
|
|
20240404,194800,873362650,8140,8140,8140,8140,0
|
|
20240404,194700,873362650,8140,8140,8140,8140,0
|
|
20240404,194600,873362650,8140,8140,8140,8140,0
|
|
20240404,194500,873362650,8140,8140,8140,8140,0
|
|
20240404,194400,873362650,8140,8140,8140,8140,0
|
|
20240404,194300,873362650,8140,8140,8140,8140,0
|
|
20240404,194200,873362650,8140,8140,8140,8140,0
|
|
20240404,194100,873362650,8140,8140,8140,8140,0
|
|
20240404,194000,873362650,8140,8140,8140,8140,0
|
|
20240404,193900,873362650,8140,8140,8140,8140,0
|
|
20240404,193800,873362650,8140,8140,8140,8140,0
|
|
20240404,193700,873362650,8140,8140,8140,8140,0
|
|
20240404,193600,873362650,8140,8140,8140,8140,0
|
|
20240404,193500,873362650,8140,8140,8140,8140,0
|
|
20240404,193400,873362650,8140,8140,8140,8140,0
|
|
20240404,193300,873362650,8140,8140,8140,8140,0
|
|
20240404,193200,873362650,8140,8140,8140,8140,1259
|
|
20240404,193100,873362650,8140,8140,8140,8140,0
|
|
20240404,193000,873362650,8140,8140,8140,8140,0
|
|
20240404,192900,873362650,8140,8140,8140,8140,0
|
|
20240404,192800,873362650,8140,8140,8140,8140,0
|
|
20240404,192700,873362650,8140,8140,8140,8140,0
|
|
20240404,192600,873362650,8140,8140,8140,8140,0
|
|
20240404,192500,873362650,8140,8140,8140,8140,0
|
|
20240404,192400,873362650,8140,8140,8140,8140,0
|
|
20240404,192300,873362650,8140,8140,8140,8140,0
|
|
20240404,192200,873362650,8140,8140,8140,8140,0
|
|
20240404,192100,873362650,8140,8140,8140,8140,0
|
|
20240404,192000,873362650,8140,8140,8140,8140,0
|
|
20240404,191900,873362650,8140,8140,8140,8140,0
|
|
20240404,191800,873362650,8140,8140,8140,8140,0
|
|
20240404,191700,873362650,8140,8140,8140,8140,0
|
|
20240404,191600,873362650,8140,8140,8140,8140,0
|
|
20240404,191500,873362650,8140,8140,8140,8140,0
|
|
20240404,191400,873362650,8140,8140,8140,8140,0
|
|
20240404,191300,873362650,8140,8140,8140,8140,0
|
|
20240404,191200,873362650,8140,8140,8140,8140,0
|
|
20240404,191100,873362650,8140,8140,8140,8140,0
|
|
20240404,191000,873362650,8140,8140,8140,8140,0
|
|
20240404,190900,873362650,8140,8140,8140,8140,0
|
|
20240404,190800,873362650,8140,8140,8140,8140,0
|
|
20240404,190700,873362650,8140,8140,8140,8140,0
|
|
20240404,190600,873362650,8140,8140,8140,8140,0
|
|
20240404,190500,873362650,8140,8140,8140,8140,0
|
|
20240404,190400,873362650,8140,8140,8140,8140,0
|
|
20240404,190300,873362650,8140,8140,8140,8140,0
|
|
20240404,190200,873362650,8140,8140,8140,8140,1259
|
|
20240404,190100,873362650,8140,8140,8140,8140,0
|
|
20240404,190000,873362650,8140,8140,8140,8140,0
|
|
20240404,185900,873362650,8140,8140,8140,8140,0
|
|
20240404,185800,873362650,8140,8140,8140,8140,0
|
|
20240404,185700,873362650,8140,8140,8140,8140,0
|
|
20240404,185600,873362650,8140,8140,8140,8140,0
|
|
20240404,185500,873362650,8140,8140,8140,8140,0
|
|
20240404,185400,873362650,8140,8140,8140,8140,0
|
|
20240404,185300,873362650,8140,8140,8140,8140,0
|
|
20240404,185200,873362650,8140,8140,8140,8140,0
|
|
20240404,185100,873362650,8140,8140,8140,8140,0
|
|
20240404,185000,873362650,8140,8140,8140,8140,0
|
|
20240404,184900,873362650,8140,8140,8140,8140,0
|
|
20240404,184800,873362650,8140,8140,8140,8140,0
|
|
20240404,184700,873362650,8140,8140,8140,8140,0
|
|
20240404,184600,873362650,8140,8140,8140,8140,0
|
|
20240404,184500,873362650,8140,8140,8140,8140,0
|
|
20240404,184400,873362650,8140,8140,8140,8140,0
|
|
20240404,184300,873362650,8140,8140,8140,8140,0
|
|
20240404,184200,873362650,8140,8140,8140,8140,0
|
|
20240404,184100,873362650,8140,8140,8140,8140,0
|
|
20240404,184000,873362650,8140,8140,8140,8140,0
|
|
20240404,183900,873362650,8140,8140,8140,8140,0
|
|
20240404,183800,873362650,8140,8140,8140,8140,0
|
|
20240404,183700,873362650,8140,8140,8140,8140,0
|
|
20240404,183600,873362650,8140,8140,8140,8140,0
|
|
20240404,183500,873362650,8140,8140,8140,8140,0
|
|
20240404,183400,873362650,8140,8140,8140,8140,0
|
|
20240404,183300,873362650,8140,8140,8140,8140,0
|
|
20240404,183200,873362650,8140,8140,8140,8140,1259
|
|
20240404,183100,873362650,8140,8140,8140,8140,0
|
|
20240404,183000,873362650,8140,8140,8140,8140,0
|
|
20240404,182900,873362650,8140,8140,8140,8140,0
|
|
20240404,182800,873362650,8140,8140,8140,8140,0
|
|
20240404,182700,873362650,8140,8140,8140,8140,0
|
|
20240404,182600,873362650,8140,8140,8140,8140,0
|
|
20240404,182500,873362650,8140,8140,8140,8140,0
|
|
20240404,182400,873362650,8140,8140,8140,8140,0
|
|
20240404,182300,873362650,8140,8140,8140,8140,0
|
|
20240404,182200,873362650,8140,8140,8140,8140,0
|
|
20240404,182100,873362650,8140,8140,8140,8140,0
|
|
20240404,182000,873362650,8140,8140,8140,8140,0
|
|
20240404,181900,873362650,8140,8140,8140,8140,0
|
|
20240404,181800,873362650,8140,8140,8140,8140,0
|
|
20240404,181700,873362650,8140,8140,8140,8140,0
|
|
20240404,181600,873362650,8140,8140,8140,8140,0
|
|
20240404,181500,873362650,8140,8140,8140,8140,0
|
|
20240404,181400,873362650,8140,8140,8140,8140,0
|
|
20240404,181300,873362650,8140,8140,8140,8140,0
|
|
20240404,181200,873362650,8140,8140,8140,8140,0
|
|
20240404,181100,873362650,8140,8140,8140,8140,0
|
|
20240404,181000,873362650,8140,8140,8140,8140,0
|
|
20240404,180900,873362650,8140,8140,8140,8140,0
|
|
20240404,180800,873362650,8140,8140,8140,8140,0
|
|
20240404,180700,873362650,8140,8140,8140,8140,0
|
|
20240404,180600,873362650,8140,8140,8140,8140,0
|
|
20240404,180500,873362650,8140,8140,8140,8140,0
|
|
20240404,180400,873362650,8140,8140,8140,8140,0
|
|
20240404,180300,873362650,8140,8140,8140,8140,0
|
|
20240404,180200,873362650,8140,8140,8140,8140,1259
|
|
20240404,180100,873362650,8140,8140,8140,8140,0
|
|
20240404,180000,873362650,8140,8140,8140,8140,0
|
|
20240404,175900,873362650,8140,8140,8140,8140,0
|
|
20240404,175800,873362650,8140,8140,8140,8140,0
|
|
20240404,175700,873362650,8140,8140,8140,8140,0
|
|
20240404,175600,873362650,8140,8140,8140,8140,0
|
|
20240404,175500,873362650,8140,8140,8140,8140,0
|
|
20240404,175400,873362650,8140,8140,8140,8140,0
|
|
20240404,175300,873362650,8140,8140,8140,8140,0
|
|
20240404,175200,873362650,8140,8140,8140,8140,0
|
|
20240404,175100,873362650,8140,8140,8140,8140,0
|
|
20240404,175000,873362650,8140,8140,8140,8140,0
|
|
20240404,174900,873362650,8140,8140,8140,8140,0
|
|
20240404,174800,873362650,8140,8140,8140,8140,0
|
|
20240404,174700,873362650,8140,8140,8140,8140,0
|
|
20240404,174600,873362650,8140,8140,8140,8140,0
|
|
20240404,174500,873362650,8140,8140,8140,8140,0
|
|
20240404,174400,873362650,8140,8140,8140,8140,0
|
|
20240404,174300,873362650,8140,8140,8140,8140,0
|
|
20240404,174200,873362650,8140,8140,8140,8140,0
|
|
20240404,174100,873362650,8140,8140,8140,8140,0
|
|
20240404,174000,873362650,8140,8140,8140,8140,0
|
|
20240404,173900,873362650,8140,8140,8140,8140,0
|
|
20240404,173800,873362650,8140,8140,8140,8140,0
|
|
20240404,173700,873362650,8140,8140,8140,8140,0
|
|
20240404,173600,873362650,8140,8140,8140,8140,0
|
|
20240404,173500,873362650,8140,8140,8140,8140,0
|
|
20240404,173400,873362650,8140,8140,8140,8140,0
|
|
20240404,173300,873362650,8140,8140,8140,8140,0
|
|
20240404,173200,873362650,8140,8140,8140,8140,1259
|
|
20240404,173100,873362650,8140,8140,8140,8140,0
|
|
20240404,173000,873362650,8140,8140,8140,8140,0
|
|
20240404,172900,873362650,8140,8140,8140,8140,0
|
|
20240404,172800,873362650,8140,8140,8140,8140,0
|
|
20240404,172700,873362650,8140,8140,8140,8140,0
|
|
20240404,172600,873362650,8140,8140,8140,8140,0
|
|
20240404,172500,873362650,8140,8140,8140,8140,0
|
|
20240404,172400,873362650,8140,8140,8140,8140,0
|
|
20240404,172300,873362650,8140,8140,8140,8140,0
|
|
20240404,172200,873362650,8140,8140,8140,8140,0
|
|
20240404,172100,873362650,8140,8140,8140,8140,0
|
|
20240404,172000,873362650,8140,8140,8140,8140,0
|
|
20240404,171900,873362650,8140,8140,8140,8140,0
|
|
20240404,171800,873362650,8140,8140,8140,8140,0
|
|
20240404,171700,873362650,8140,8140,8140,8140,0
|
|
20240404,171600,873362650,8140,8140,8140,8140,0
|
|
20240404,171500,873362650,8140,8140,8140,8140,0
|
|
20240404,171400,873362650,8140,8140,8140,8140,0
|
|
20240404,171300,873362650,8140,8140,8140,8140,0
|
|
20240404,171200,873362650,8140,8140,8140,8140,0
|
|
20240404,171100,873362650,8140,8140,8140,8140,0
|
|
20240404,171000,873362650,8140,8140,8140,8140,0
|
|
20240404,170900,873362650,8140,8140,8140,8140,0
|
|
20240404,170800,873362650,8140,8140,8140,8140,0
|
|
20240404,170700,873362650,8140,8140,8140,8140,0
|
|
20240404,170600,873362650,8140,8140,8140,8140,0
|
|
20240404,170500,873362650,8140,8140,8140,8140,0
|
|
20240404,170400,873362650,8140,8140,8140,8140,0
|
|
20240404,170300,873362650,8140,8140,8140,8140,0
|
|
20240404,170200,873362650,8140,8140,8140,8140,1259
|
|
20240404,170100,873362650,8140,8140,8140,8140,0
|
|
20240404,170000,873362650,8140,8140,8140,8140,0
|
|
20240404,165900,873362650,8140,8140,8140,8140,0
|
|
20240404,165800,873362650,8140,8140,8140,8140,0
|
|
20240404,165700,873362650,8140,8140,8140,8140,0
|
|
20240404,165600,873362650,8140,8140,8140,8140,0
|
|
20240404,165500,873362650,8140,8140,8140,8140,0
|
|
20240404,165400,873362650,8140,8140,8140,8140,0
|
|
20240404,165300,873362650,8140,8140,8140,8140,0
|
|
20240404,165200,873362650,8140,8140,8140,8140,0
|
|
20240404,165100,873362650,8140,8140,8140,8140,0
|
|
20240404,165000,873362650,8140,8140,8140,8140,0
|
|
20240404,164900,873362650,8140,8140,8140,8140,0
|
|
20240404,164800,873362650,8140,8140,8140,8140,0
|
|
20240404,164700,873362650,8140,8140,8140,8140,0
|
|
20240404,164600,873362650,8140,8140,8140,8140,0
|
|
20240404,164500,873362650,8140,8140,8140,8140,0
|
|
20240404,164400,873362650,8140,8140,8140,8140,0
|
|
20240404,164300,873362650,8140,8140,8140,8140,0
|
|
20240404,164200,873362650,8140,8140,8140,8140,0
|
|
20240404,164100,873362650,8140,8140,8140,8140,0
|
|
20240404,164000,873362650,8140,8140,8140,8140,0
|
|
20240404,163900,873362650,8140,8140,8140,8140,0
|
|
20240404,163800,873362650,8140,8140,8140,8140,0
|
|
20240404,163700,873362650,8140,8140,8140,8140,0
|
|
20240404,163600,873362650,8140,8140,8140,8140,0
|
|
20240404,163500,873362650,8140,8140,8140,8140,0
|
|
20240404,163400,873362650,8140,8140,8140,8140,0
|
|
20240404,163300,873362650,8140,8140,8140,8140,0
|
|
20240404,163200,873362650,8140,8140,8140,8140,1259
|
|
20240404,163100,873362650,8140,8140,8140,8140,0
|
|
20240404,163000,873362650,8140,8140,8140,8140,0
|
|
20240404,162900,873362650,8140,8140,8140,8140,0
|
|
20240404,162800,873362650,8140,8140,8140,8140,0
|
|
20240404,162700,873362650,8140,8140,8140,8140,0
|
|
20240404,162600,873362650,8140,8140,8140,8140,0
|
|
20240404,162500,873362650,8140,8140,8140,8140,0
|
|
20240404,162400,873362650,8140,8140,8140,8140,0
|
|
20240404,162300,873362650,8140,8140,8140,8140,0
|
|
20240404,162200,873362650,8140,8140,8140,8140,0
|
|
20240404,162100,873362650,8140,8140,8140,8140,0
|
|
20240404,162000,873362650,8140,8140,8140,8140,0
|
|
20240404,161900,873362650,8140,8140,8140,8140,0
|
|
20240404,161800,873362650,8140,8140,8140,8140,0
|
|
20240404,161700,873362650,8140,8140,8140,8140,0
|
|
20240404,161600,873362650,8140,8140,8140,8140,0
|
|
20240404,161500,873362650,8140,8140,8140,8140,0
|
|
20240404,161400,873362650,8140,8140,8140,8140,0
|
|
20240404,161300,873362650,8140,8140,8140,8140,0
|
|
20240404,161200,873362650,8140,8140,8140,8140,0
|
|
20240404,161100,873362650,8140,8140,8140,8140,0
|
|
20240404,161000,873362650,8140,8140,8140,8140,0
|
|
20240404,160900,873362650,8140,8140,8140,8140,0
|
|
20240404,160800,873362650,8140,8140,8140,8140,0
|
|
20240404,160700,873362650,8140,8140,8140,8140,0
|
|
20240404,160600,873362650,8140,8140,8140,8140,0
|
|
20240404,160500,873362650,8140,8140,8140,8140,0
|
|
20240404,160400,873362650,8140,8140,8140,8140,0
|
|
20240404,160300,873362650,8140,8140,8140,8140,0
|
|
20240404,160200,873362650,8140,8140,8140,8140,1259
|
|
20240404,160100,873362650,8140,8140,8140,8140,0
|
|
20240404,160000,873362650,8140,8140,8140,8140,0
|
|
20240404,155900,873362650,8140,8140,8140,8140,0
|
|
20240404,155800,873362650,8140,8140,8140,8140,0
|
|
20240404,155700,873362650,8140,8140,8140,8140,0
|
|
20240404,155600,873362650,8140,8140,8140,8140,0
|
|
20240404,155500,873362650,8140,8140,8140,8140,0
|
|
20240404,155400,873362650,8140,8140,8140,8140,0
|
|
20240404,155300,873362650,8140,8140,8140,8140,0
|
|
20240404,155200,873362650,8140,8140,8140,8140,0
|
|
20240404,155100,873362650,8140,8140,8140,8140,0
|
|
20240404,155000,873362650,8140,8140,8140,8140,0
|
|
20240404,154900,873362650,8140,8140,8140,8140,0
|
|
20240404,154800,873362650,8140,8140,8140,8140,0
|
|
20240404,154700,873362650,8140,8140,8140,8140,0
|
|
20240404,154600,873362650,8140,8140,8140,8140,0
|
|
20240404,154500,873362650,8140,8140,8140,8140,0
|
|
20240404,154400,873362650,8140,8140,8140,8140,0
|
|
20240404,154300,873362650,8140,8140,8140,8140,0
|
|
20240404,154200,873362650,8140,8140,8140,8140,0
|
|
20240404,154100,873362650,8140,8140,8140,8140,0
|
|
20240404,154000,873362650,8140,8140,8140,8140,0
|
|
20240404,153900,873362650,8140,8140,8140,8140,0
|
|
20240404,153800,873362650,8140,8140,8140,8140,0
|
|
20240404,153700,873362650,8140,8140,8140,8140,0
|
|
20240404,153600,873362650,8140,8140,8140,8140,0
|
|
20240404,153500,873362650,8140,8140,8140,8140,0
|
|
20240404,153400,873362650,8140,8140,8140,8140,0
|
|
20240404,153300,873362650,8140,8140,8140,8140,0
|
|
20240404,153200,873362650,8140,8140,8140,8140,1259
|
|
20240404,153100,873362650,8140,8140,8140,8140,0
|
|
20240404,153000,873362650,8140,8140,8140,8140,1259
|
|
20240404,152900,863114390,8140,8140,8140,8140,0
|
|
20240404,152800,863114390,8140,8140,8140,8140,0
|
|
20240404,152700,863114390,8140,8140,8140,8140,0
|
|
20240404,152600,863114390,8140,8140,8140,8140,0
|
|
20240404,152500,863114390,8140,8140,8140,8140,0
|
|
20240404,152400,863114390,8140,8140,8140,8140,0
|
|
20240404,152300,863114390,8140,8140,8140,8140,0
|
|
20240404,152200,863114390,8140,8140,8140,8140,0
|
|
20240404,152100,863114390,8140,8140,8140,8140,0
|
|
20240404,152000,863114390,8140,8140,8140,8140,0
|
|
20240404,151900,863114390,8140,8140,8140,8140,273
|
|
20240404,151800,860892170,8140,8140,8140,8140,34
|
|
20240404,151700,860615410,8140,8130,8140,8130,20
|
|
20240404,151600,860452770,8140,8130,8140,8130,307
|
|
20240404,151500,857956850,8140,8140,8140,8140,1
|
|
20240404,151400,857948710,8140,8140,8140,8140,101
|
|
20240404,151300,857126570,8140,8130,8140,8130,93
|
|
20240404,151200,856370460,8140,8130,8140,8130,120
|
|
20240404,151100,855394850,8130,8130,8130,8130,326
|
|
20240404,151000,852744470,8140,8130,8140,8130,271
|
|
20240404,150900,850541220,8140,8140,8140,8140,3
|
|
20240404,150800,850516800,8130,8130,8130,8130,450
|
|
20240404,150700,846858300,8140,8140,8140,8140,133
|
|
20240404,150600,845775680,8150,8130,8150,8130,240
|
|
20240404,150500,843823680,8150,8140,8150,8140,108
|
|
20240404,150400,842944350,8140,8140,8140,8140,13
|
|
20240404,150300,842838530,8160,8160,8160,8160,0
|
|
20240404,150200,842838530,8160,8160,8160,8160,0
|
|
20240404,150100,842838530,8160,8160,8160,8160,25
|
|
20240404,150000,842634530,8160,8160,8160,8160,1
|
|
20240404,145900,842626370,8150,8130,8150,8130,3
|
|
20240404,145800,842601960,8150,8140,8150,8130,6
|
|
20240404,145700,842553150,8150,8150,8150,8130,22
|
|
20240404,145600,842374240,8140,8150,8150,8130,39
|
|
20240404,145500,842056690,8150,8130,8150,8130,21
|
|
20240404,145400,841885890,8150,8110,8150,8110,18
|
|
20240404,145300,841739870,8120,8120,8120,8120,345
|
|
20240404,145200,838938470,8160,8120,8160,8110,8
|
|
20240404,145100,838873370,8160,8160,8160,8160,0
|
|
20240404,145000,838873370,8160,8160,8160,8160,50
|
|
20240404,144900,838465370,8160,8160,8160,8160,12
|
|
20240404,144800,838367450,8160,8100,8160,8080,3268
|
|
20240404,144700,811938930,8100,8170,8170,8100,6131
|
|
20240404,144600,762217960,8170,8170,8170,8170,0
|
|
20240404,144500,762217960,8170,8170,8170,8170,0
|
|
20240404,144400,762217960,8170,8170,8170,8170,0
|
|
20240404,144300,762217960,8170,8170,8170,8170,42
|
|
20240404,144200,761874820,8170,8170,8170,8170,208
|
|
20240404,144100,760175460,8170,8170,8170,8170,0
|
|
20240404,144000,760175460,8170,8170,8170,8170,0
|
|
20240404,143900,760175460,8170,8170,8170,8170,0
|
|
20240404,143800,760175460,8170,8170,8170,8170,0
|
|
20240404,143700,760175460,8170,8170,8170,8170,1
|
|
20240404,143600,760167290,8120,8120,8120,8120,6
|
|
20240404,143500,760118570,8170,8170,8170,8170,0
|
|
20240404,143400,760118570,8170,8170,8170,8170,0
|
|
20240404,143300,760118570,8170,8170,8170,8170,0
|
|
20240404,143200,760118570,8170,8170,8170,8170,0
|
|
20240404,143100,760118570,8170,8170,8170,8170,0
|
|
20240404,143000,760118570,8170,8160,8170,8160,2
|
|
20240404,142900,760102240,8160,8160,8160,8160,0
|
|
20240404,142800,760102240,8160,8160,8160,8160,0
|
|
20240404,142700,760102240,8160,8160,8160,8160,0
|
|
20240404,142600,760102240,8160,8130,8160,8120,383
|
|
20240404,142500,756988470,8130,8130,8130,8130,53
|
|
20240404,142400,756557580,8170,8170,8170,8170,0
|
|
20240404,142300,756557580,8170,8170,8170,8170,0
|
|
20240404,142200,756557580,8170,8170,8170,8170,0
|
|
20240404,142100,756557580,8170,8170,8170,8170,0
|
|
20240404,142000,756557580,8170,8170,8170,8170,1
|
|
20240404,141900,756549410,8170,8170,8170,8170,1
|
|
20240404,141800,756541240,8110,8150,8150,8110,90
|
|
20240404,141700,755809060,8170,8170,8170,8170,1
|
|
20240404,141600,755800890,8160,8160,8160,8160,1
|
|
20240404,141500,755792730,8180,8180,8180,8180,0
|
|
20240404,141400,755792730,8180,8180,8180,8180,0
|
|
20240404,141300,755792730,8180,8180,8180,8110,5002
|
|
20240404,141200,715124290,8160,8160,8160,8160,2
|
|
20240404,141100,715107970,8180,8180,8180,8180,0
|
|
20240404,141000,715107970,8180,8180,8180,8180,10
|
|
20240404,140900,715026170,8180,8180,8180,8180,0
|
|
20240404,140800,715026170,8180,8180,8180,8180,0
|
|
20240404,140700,715026170,8180,8180,8180,8180,2
|
|
20240404,140600,715009810,8180,8180,8180,8180,0
|
|
20240404,140500,715009810,8180,8180,8180,8180,0
|
|
20240404,140400,715009810,8180,8180,8180,8180,122
|
|
20240404,140300,714011850,8180,8180,8180,8180,0
|
|
20240404,140200,714011850,8180,8170,8180,8170,2
|
|
20240404,140100,713995500,8170,8160,8180,8160,1013
|
|
20240404,140000,705716650,8160,8160,8160,8160,0
|
|
20240404,135900,705716650,8160,8160,8160,8160,50
|
|
20240404,135800,705308650,8160,8160,8160,8160,0
|
|
20240404,135700,705308650,8160,8160,8160,8160,0
|
|
20240404,135600,705308650,8160,8160,8160,8160,2
|
|
20240404,135500,705292330,8160,8160,8160,8160,0
|
|
20240404,135400,705292330,8160,8160,8160,8160,0
|
|
20240404,135300,705292330,8160,8160,8160,8160,0
|
|
20240404,135200,705292330,8160,8130,8160,8130,2
|
|
20240404,135100,705276040,8160,8160,8160,8160,0
|
|
20240404,135000,705276040,8160,8150,8160,8150,672
|
|
20240404,134900,699799230,8150,8120,8150,8120,2
|
|
20240404,134800,699782960,8160,8120,8160,8120,2
|
|
20240404,134700,699766680,8160,8120,8160,8110,2189
|
|
20240404,134600,682003740,8160,8160,8160,8120,202
|
|
20240404,134500,680363220,8150,8150,8180,8120,2433
|
|
20240404,134400,660576580,8150,8160,8160,8150,800
|
|
20240404,134300,654053580,8170,8160,8170,8160,4
|
|
20240404,134200,654020930,8160,8170,8170,8160,339
|
|
20240404,134100,651254100,8170,8170,8170,8170,1
|
|
20240404,134000,651245930,8170,8170,8170,8170,0
|
|
20240404,133900,651245930,8170,8170,8170,8170,0
|
|
20240404,133800,651245930,8170,8170,8170,8170,0
|
|
20240404,133700,651245930,8170,8170,8170,8170,0
|
|
20240404,133600,651245930,8170,8170,8170,8170,0
|
|
20240404,133500,651245930,8170,8170,8170,8170,30
|
|
20240404,133400,651000830,8170,8170,8170,8170,7
|
|
20240404,133300,650943640,8160,8160,8160,8160,22
|
|
20240404,133200,650764120,8170,8170,8170,8170,0
|
|
20240404,133100,650764120,8170,8160,8170,8160,7
|
|
20240404,133000,650706990,8170,8170,8180,8170,102
|
|
20240404,132900,649873640,8170,8160,8170,8160,2
|
|
20240404,132800,649857310,8170,8170,8170,8170,0
|
|
20240404,132700,649857310,8170,8160,8170,8160,21
|
|
20240404,132600,649685940,8180,8180,8180,8180,0
|
|
20240404,132500,649685940,8180,8180,8180,8170,1039
|
|
20240404,132400,641196880,8190,8190,8190,8190,0
|
|
20240404,132300,641196880,8190,8190,8190,8190,0
|
|
20240404,132200,641196880,8190,8180,8190,8180,1459
|
|
20240404,132100,629262250,8190,8190,8190,8190,0
|
|
20240404,132000,629262250,8190,8190,8190,8190,5
|
|
20240404,131900,629221300,8190,8190,8190,8190,0
|
|
20240404,131800,629221300,8190,8190,8190,8190,0
|
|
20240404,131700,629221300,8190,8170,8190,8170,39
|
|
20240404,131600,628902650,8160,8160,8160,8160,0
|
|
20240404,131500,628902650,8160,8150,8160,8150,2
|
|
20240404,131400,628886340,8150,8150,8150,8150,0
|
|
20240404,131300,628886340,8150,8150,8150,8150,0
|
|
20240404,131200,628886340,8150,8150,8150,8150,5
|
|
20240404,131100,628845590,8160,8160,8160,8160,0
|
|
20240404,131000,628845590,8160,8160,8160,8160,0
|
|
20240404,130900,628845590,8160,8140,8160,8140,21
|
|
20240404,130800,628674630,8140,8140,8140,8140,1
|
|
20240404,130700,628666490,8160,8160,8160,8160,1
|
|
20240404,130600,628658330,8130,8130,8130,8130,11
|
|
20240404,130500,628568900,8160,8160,8160,8160,0
|
|
20240404,130400,628568900,8160,8160,8160,8160,2
|
|
20240404,130300,628552580,8120,8130,8130,8120,3
|
|
20240404,130200,628528210,8170,8170,8170,8170,1
|
|
20240404,130100,628520040,8120,8150,8150,8120,75
|
|
20240404,130000,627909270,8110,8150,8150,8110,1067
|
|
20240404,125900,619239200,8160,8160,8160,8160,1
|
|
20240404,125800,619231040,8160,8160,8160,8160,1
|
|
20240404,125700,619222880,8160,8160,8160,8160,18
|
|
20240404,125600,619076000,8170,8170,8170,8170,0
|
|
20240404,125500,619076000,8170,8180,8180,8170,2684
|
|
20240404,125400,597122170,8190,8190,8190,8190,0
|
|
20240404,125300,597122170,8190,8190,8190,8190,0
|
|
20240404,125200,597122170,8190,8190,8190,8190,1
|
|
20240404,125100,597113980,8130,8130,8130,8130,228
|
|
20240404,125000,595260340,8130,8130,8130,8130,3
|
|
20240404,124900,595235950,8190,8160,8190,8110,4273
|
|
20240404,124800,560509690,8200,8190,8200,8190,4
|
|
20240404,124700,560476920,8150,8150,8150,8150,0
|
|
20240404,124600,560476920,8150,8150,8150,8150,0
|
|
20240404,124500,560476920,8150,8150,8150,8150,204
|
|
20240404,124400,558814320,8200,8200,8200,8200,0
|
|
20240404,124300,558814320,8200,8200,8200,8200,0
|
|
20240404,124200,558814320,8200,8200,8200,8200,0
|
|
20240404,124100,558814320,8200,8200,8200,8200,0
|
|
20240404,124000,558814320,8200,8200,8200,8200,0
|
|
20240404,123900,558814320,8200,8160,8200,8160,18
|
|
20240404,123800,558667400,8200,8170,8200,8170,17
|
|
20240404,123700,558528430,8180,8160,8180,8160,15
|
|
20240404,123600,558405910,8160,8180,8180,8160,53
|
|
20240404,123500,557973410,8170,8170,8170,8170,1500
|
|
20240404,123400,545718410,8170,8170,8170,8170,0
|
|
20240404,123300,545718410,8170,8170,8170,8170,2
|
|
20240404,123200,545702070,8170,8170,8170,8170,0
|
|
20240404,123100,545702070,8170,8150,8170,8120,1102
|
|
20240404,123000,536714280,8130,8130,8150,8130,841
|
|
20240404,122900,529865950,8140,8150,8150,8140,237
|
|
20240404,122800,527934900,8150,8150,8150,8150,1
|
|
20240404,122700,527926750,8140,8140,8150,8140,116
|
|
20240404,122600,526982350,8140,8140,8140,8140,188
|
|
20240404,122500,525452030,8150,8150,8150,8150,0
|
|
20240404,122400,525452030,8150,8150,8150,8150,4
|
|
20240404,122300,525419430,8150,8150,8150,8150,1
|
|
20240404,122200,525411280,8150,8130,8150,8130,472
|
|
20240404,122100,521573880,8170,8170,8170,8170,0
|
|
20240404,122000,521573880,8170,8170,8170,8170,0
|
|
20240404,121900,521573880,8170,8170,8170,8170,0
|
|
20240404,121800,521573880,8170,8140,8170,8140,189
|
|
20240404,121700,520035360,8140,8140,8140,8140,0
|
|
20240404,121600,520035360,8140,8140,8140,8140,55
|
|
20240404,121500,519587660,8130,8130,8130,8130,0
|
|
20240404,121400,519587660,8130,8130,8130,8130,0
|
|
20240404,121300,519587660,8130,8130,8130,8130,0
|
|
20240404,121200,519587660,8130,8140,8140,8130,7
|
|
20240404,121100,519530740,8130,8130,8130,8130,196
|
|
20240404,121000,517937260,8130,8130,8130,8130,8
|
|
20240404,120900,517872220,8130,8130,8130,8130,0
|
|
20240404,120800,517872220,8130,8140,8140,8130,928
|
|
20240404,120700,510326690,8140,8140,8140,8140,212
|
|
20240404,120600,508601010,8170,8170,8170,8170,1
|
|
20240404,120500,508592840,8140,8140,8140,8140,149
|
|
20240404,120400,507379980,8150,8180,8180,8150,3013
|
|
20240404,120300,482735380,8180,8180,8180,8180,0
|
|
20240404,120200,482735380,8180,8150,8180,8150,793
|
|
20240404,120100,476272400,8150,8160,8160,8150,836
|
|
20240404,120000,469452750,8200,8150,8200,8150,3
|
|
20240404,115900,469428250,8150,8150,8150,8150,196
|
|
20240404,115800,467830850,8150,8150,8150,8150,311
|
|
20240404,115700,465296200,8150,8150,8150,8150,0
|
|
20240404,115600,465296200,8150,8150,8150,8150,0
|
|
20240404,115500,465296200,8150,8150,8150,8150,0
|
|
20240404,115400,465296200,8150,8150,8150,8150,220
|
|
20240404,115300,463503200,8200,8200,8200,8200,0
|
|
20240404,115200,463503200,8200,8200,8200,8200,0
|
|
20240404,115100,463503200,8200,8200,8200,8200,0
|
|
20240404,115000,463503200,8200,8200,8200,8200,0
|
|
20240404,114900,463503200,8200,8200,8200,8200,0
|
|
20240404,114800,463503200,8200,8200,8200,8200,0
|
|
20240404,114700,463503200,8200,8150,8200,8150,6
|
|
20240404,114600,463454250,8200,8200,8200,8200,200
|
|
20240404,114500,461814250,8200,8150,8200,8150,2
|
|
20240404,114400,461797900,8190,8190,8190,8190,0
|
|
20240404,114300,461797900,8190,8190,8190,8190,300
|
|
20240404,114200,459340900,8190,8190,8190,8190,20
|
|
20240404,114100,459177100,8190,8190,8190,8190,0
|
|
20240404,114000,459177100,8190,8150,8190,8150,508
|
|
20240404,113900,455036860,8190,8190,8190,8190,1
|
|
20240404,113800,455028670,8150,8150,8150,8150,60
|
|
20240404,113700,454539670,8190,8190,8190,8190,0
|
|
20240404,113600,454539670,8190,8190,8190,8190,30
|
|
20240404,113500,454293970,8190,8160,8190,8160,194
|
|
20240404,113400,452710900,8200,8160,8200,8160,5
|
|
20240404,113300,452670060,8200,8200,8200,8200,54
|
|
20240404,113200,452227260,8200,8200,8200,8170,102
|
|
20240404,113100,451393860,8180,8180,8180,8180,45
|
|
20240404,113000,451025760,8180,8180,8180,8180,0
|
|
20240404,112900,451025760,8180,8180,8180,8180,0
|
|
20240404,112800,451025760,8180,8160,8180,8160,11
|
|
20240404,112700,450935980,8160,8160,8160,8160,0
|
|
20240404,112600,450935980,8160,8150,8160,8130,125
|
|
20240404,112500,449918370,8150,8150,8150,8150,0
|
|
20240404,112400,449918370,8150,8150,8150,8150,263
|
|
20240404,112300,447774920,8150,8140,8150,8140,898
|
|
20240404,112200,440465190,8140,8140,8140,8140,0
|
|
20240404,112100,440465190,8140,8150,8150,8140,18
|
|
20240404,112000,440318620,8150,8150,8150,8150,93
|
|
20240404,111900,439560670,8150,8150,8150,8150,0
|
|
20240404,111800,439560670,8150,8150,8150,8150,60
|
|
20240404,111700,439071670,8160,8170,8170,8160,280
|
|
20240404,111600,436786370,8160,8160,8160,8160,30
|
|
20240404,111500,436541570,8160,8160,8160,8160,0
|
|
20240404,111400,436541570,8160,8160,8160,8160,5
|
|
20240404,111300,436500770,8160,8160,8160,8160,20
|
|
20240404,111200,436337570,8170,8170,8170,8170,1
|
|
20240404,111100,436329400,8160,8170,8170,8160,21
|
|
20240404,111000,436157840,8170,8170,8170,8170,3
|
|
20240404,110900,436133330,8170,8170,8170,8170,0
|
|
20240404,110800,436133330,8170,8170,8170,8170,0
|
|
20240404,110700,436133330,8170,8170,8170,8170,200
|
|
20240404,110600,434499330,8170,8170,8170,8170,200
|
|
20240404,110500,432865330,8180,8180,8180,8180,30
|
|
20240404,110400,432619930,8180,8180,8180,8180,5
|
|
20240404,110300,432579030,8180,8180,8180,8180,17
|
|
20240404,110200,432439970,8180,8150,8180,8150,170
|
|
20240404,110100,431054410,8150,8150,8150,8150,0
|
|
20240404,110000,431054410,8150,8150,8150,8150,71
|
|
20240404,105900,430475760,8180,8150,8180,8150,100
|
|
20240404,105800,429660730,8180,8170,8180,8150,229
|
|
20240404,105700,427794330,8180,8180,8180,8180,3
|
|
20240404,105600,427769790,8180,8180,8180,8180,0
|
|
20240404,105500,427769790,8180,8180,8180,8180,50
|
|
20240404,105400,427360790,8180,8180,8180,8180,0
|
|
20240404,105300,427360790,8180,8180,8180,8180,1
|
|
20240404,105200,427352610,8180,8180,8180,8180,0
|
|
20240404,105100,427352610,8180,8180,8180,8180,0
|
|
20240404,105000,427352610,8180,8120,8180,8120,1628
|
|
20240404,104900,414124470,8100,8120,8120,8100,3840
|
|
20240404,104800,382966300,8110,8120,8120,8110,1667
|
|
20240404,104700,369444900,8120,8130,8130,8110,788
|
|
20240404,104600,363053990,8130,8120,8140,8120,365
|
|
20240404,104500,360090150,8120,8120,8120,8120,3
|
|
20240404,104400,360065790,8130,8150,8150,8120,7404
|
|
20240404,104300,299824660,8150,8150,8150,8150,716
|
|
20240404,104200,293989260,8150,8150,8150,8150,1
|
|
20240404,104100,293981110,8150,8160,8160,8150,186
|
|
20240404,104000,292463370,8150,8170,8180,8150,312
|
|
20240404,103900,289918010,8170,8170,8180,8170,17
|
|
20240404,103800,289779110,8170,8170,8170,8170,520
|
|
20240404,103700,285530710,8160,8160,8160,8160,130
|
|
20240404,103600,284469910,8160,8160,8160,8160,2014
|
|
20240404,103500,268035670,8170,8170,8170,8170,13
|
|
20240404,103400,267929460,8170,8200,8200,8170,1785
|
|
20240404,103300,253332110,8230,8230,8230,8230,0
|
|
20240404,103200,253332110,8230,8230,8230,8230,0
|
|
20240404,103100,253332110,8230,8220,8230,8220,231
|
|
20240404,103000,251433280,8230,8190,8230,8190,491
|
|
20240404,102900,247411950,8240,8240,8240,8240,0
|
|
20240404,102800,247411950,8240,8200,8240,8200,101
|
|
20240404,102700,246583710,8240,8240,8240,8240,0
|
|
20240404,102600,246583710,8240,8230,8240,8230,1292
|
|
20240404,102500,235950540,8230,8230,8230,8230,20
|
|
20240404,102400,235785940,8240,8240,8240,8240,0
|
|
20240404,102300,235785940,8240,8240,8240,8240,42
|
|
20240404,102200,235439860,8240,8240,8240,8240,0
|
|
20240404,102100,235439860,8240,8240,8240,8240,1
|
|
20240404,102000,235431620,8230,8210,8250,8190,1349
|
|
20240404,101900,224327870,8190,8210,8210,8190,304
|
|
20240404,101800,221837310,8210,8210,8210,8210,202
|
|
20240404,101700,220178890,8200,8200,8200,8200,99
|
|
20240404,101600,219367090,8210,8200,8210,8200,56
|
|
20240404,101500,218907370,8210,8210,8210,8210,0
|
|
20240404,101400,218907370,8210,8200,8230,8200,7
|
|
20240404,101300,218849930,8230,8200,8230,8190,195
|
|
20240404,101200,217252510,8230,8230,8230,8230,0
|
|
20240404,101100,217252510,8230,8200,8230,8190,1128
|
|
20240404,101000,208013100,8250,8250,8250,8250,6
|
|
20240404,100900,207963600,8210,8270,8270,8200,395
|
|
20240404,100800,204723320,8210,8220,8220,8210,1652
|
|
20240404,100700,191156900,8270,8270,8270,8270,0
|
|
20240404,100600,191156900,8270,8270,8270,8270,1
|
|
20240404,100500,191148630,8230,8230,8230,8230,2
|
|
20240404,100400,191132170,8250,8250,8250,8250,452
|
|
20240404,100300,187403170,8250,8250,8250,8250,16
|
|
20240404,100200,187271170,8250,8250,8250,8210,2005
|
|
20240404,100100,170795220,8230,8260,8260,8230,3290
|
|
20240404,100000,143647040,8290,8280,8290,8260,3362
|
|
20240404,095900,115822440,8290,8290,8290,8290,476
|
|
20240404,095800,111876400,8290,8280,8290,8280,299
|
|
20240404,095700,109398780,8290,8290,8290,8290,225
|
|
20240404,095600,107533530,8280,8290,8290,8280,1786
|
|
20240404,095500,92740730,8310,8310,8310,8310,1
|
|
20240404,095400,92732420,8310,8310,8310,8310,0
|
|
20240404,095300,92732420,8310,8310,8310,8310,51
|
|
20240404,095200,92308610,8310,8310,8310,8310,3
|
|
20240404,095100,92283680,8310,8310,8310,8310,0
|
|
20240404,095000,92283680,8310,8310,8310,8310,3
|
|
20240404,094900,92258750,8280,8280,8280,8280,0
|
|
20240404,094800,92258750,8280,8320,8320,8280,2150
|
|
20240404,094700,74434150,8330,8330,8330,8330,0
|
|
20240404,094600,74434150,8330,8330,8330,8330,0
|
|
20240404,094500,74434150,8330,8330,8330,8330,74
|
|
20240404,094400,73817730,8340,8340,8340,8340,0
|
|
20240404,094300,73817730,8340,8340,8340,8340,0
|
|
20240404,094200,73817730,8340,8340,8340,8340,0
|
|
20240404,094100,73817730,8340,8340,8340,8340,0
|
|
20240404,094000,73817730,8340,8340,8340,8340,0
|
|
20240404,093900,73817730,8340,8340,8340,8340,31
|
|
20240404,093800,73559190,8340,8310,8340,8300,467
|
|
20240404,093700,69679350,8340,8320,8340,8310,32
|
|
20240404,093600,69413210,8340,8340,8340,8340,0
|
|
20240404,093500,69413210,8340,8340,8340,8310,35
|
|
20240404,093400,69121340,8340,8340,8340,8340,0
|
|
20240404,093300,69121340,8340,8320,8340,8320,144
|
|
20240404,093200,67923240,8320,8320,8320,8320,0
|
|
20240404,093100,67923240,8320,8320,8320,8320,0
|
|
20240404,093000,67923240,8320,8320,8320,8320,61
|
|
20240404,092900,67415720,8320,8310,8320,8310,81
|
|
20240404,092800,66742600,8320,8320,8320,8320,0
|
|
20240404,092700,66742600,8320,8310,8320,8310,17
|
|
20240404,092600,66601210,8320,8320,8320,8320,377
|
|
20240404,092500,63464570,8320,8320,8320,8320,2
|
|
20240404,092400,63447930,8320,8320,8320,8320,0
|
|
20240404,092300,63447930,8320,8310,8320,8310,231
|
|
20240404,092200,61528210,8310,8310,8310,8310,0
|
|
20240404,092100,61528210,8310,8310,8310,8290,160
|
|
20240404,092000,60201650,8300,8320,8320,8300,616
|
|
20240404,091900,55076730,8320,8320,8320,8320,2
|
|
20240404,091800,55060090,8290,8290,8290,8290,529
|
|
20240404,091700,50674680,8320,8300,8320,8300,88
|
|
20240404,091600,49944260,8320,8300,8320,8290,103
|
|
20240404,091500,49090190,8320,8320,8320,8320,1
|
|
20240404,091400,49081870,8300,8320,8320,8300,19
|
|
20240404,091300,48923810,8320,8320,8320,8320,3
|
|
20240404,091200,48898850,8300,8320,8320,8300,528
|
|
20240404,091100,44515560,8310,8310,8320,8310,122
|
|
20240404,091000,43501710,8310,8300,8320,8300,266
|
|
20240404,090900,41290210,8320,8320,8320,8280,1311
|
|
20240404,090800,30395950,8310,8290,8320,8290,132
|
|
20240404,090700,29301170,8320,8320,8320,8320,10
|
|
20240404,090600,29217970,8330,8340,8340,8330,160
|
|
20240404,090500,27884010,8340,8350,8350,8330,319
|
|
20240404,090400,25225470,8350,8270,8350,8270,205
|
|
20240404,090300,23516790,8290,8290,8350,8260,910
|
|
20240404,090200,15987660,8370,8350,8370,8350,324
|
|
20240404,090100,13279330,8350,8290,8350,8290,2
|
|
20240404,090000,13262690,8260,8350,8350,8260,1599
|