658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195500,559722390,8300,8300,8300,8300,1632
|
|
20240401,195400,559722390,8300,8300,8300,8300,0
|
|
20240401,195300,559722390,8300,8300,8300,8300,0
|
|
20240401,195200,559722390,8300,8300,8300,8300,0
|
|
20240401,195100,559722390,8300,8300,8300,8300,0
|
|
20240401,195000,559722390,8300,8300,8300,8300,0
|
|
20240401,194900,559722390,8300,8300,8300,8300,0
|
|
20240401,194800,559722390,8300,8300,8300,8300,0
|
|
20240401,194700,559722390,8300,8300,8300,8300,0
|
|
20240401,194600,559722390,8300,8300,8300,8300,0
|
|
20240401,194500,559722390,8300,8300,8300,8300,0
|
|
20240401,194400,559722390,8300,8300,8300,8300,0
|
|
20240401,194300,559722390,8300,8300,8300,8300,0
|
|
20240401,194200,559722390,8300,8300,8300,8300,0
|
|
20240401,194100,559722390,8300,8300,8300,8300,0
|
|
20240401,194000,559722390,8300,8300,8300,8300,0
|
|
20240401,193900,559722390,8300,8300,8300,8300,0
|
|
20240401,193800,559722390,8300,8300,8300,8300,0
|
|
20240401,193700,559722390,8300,8300,8300,8300,0
|
|
20240401,193600,559722390,8300,8300,8300,8300,0
|
|
20240401,193500,559722390,8300,8300,8300,8300,0
|
|
20240401,193400,559722390,8300,8300,8300,8300,0
|
|
20240401,193300,559722390,8300,8300,8300,8300,0
|
|
20240401,193200,559722390,8300,8300,8300,8300,0
|
|
20240401,193100,559722390,8300,8300,8300,8300,0
|
|
20240401,193000,559722390,8300,8300,8300,8300,0
|
|
20240401,192900,559722390,8300,8300,8300,8300,0
|
|
20240401,192800,559722390,8300,8300,8300,8300,0
|
|
20240401,192700,559722390,8300,8300,8300,8300,0
|
|
20240401,192600,559722390,8300,8300,8300,8300,0
|
|
20240401,192500,559722390,8300,8300,8300,8300,1632
|
|
20240401,192400,559722390,8300,8300,8300,8300,0
|
|
20240401,192300,559722390,8300,8300,8300,8300,0
|
|
20240401,192200,559722390,8300,8300,8300,8300,0
|
|
20240401,192100,559722390,8300,8300,8300,8300,0
|
|
20240401,192000,559722390,8300,8300,8300,8300,0
|
|
20240401,191900,559722390,8300,8300,8300,8300,0
|
|
20240401,191800,559722390,8300,8300,8300,8300,0
|
|
20240401,191700,559722390,8300,8300,8300,8300,0
|
|
20240401,191600,559722390,8300,8300,8300,8300,0
|
|
20240401,191500,559722390,8300,8300,8300,8300,0
|
|
20240401,191400,559722390,8300,8300,8300,8300,0
|
|
20240401,191300,559722390,8300,8300,8300,8300,0
|
|
20240401,191200,559722390,8300,8300,8300,8300,0
|
|
20240401,191100,559722390,8300,8300,8300,8300,0
|
|
20240401,191000,559722390,8300,8300,8300,8300,0
|
|
20240401,190900,559722390,8300,8300,8300,8300,0
|
|
20240401,190800,559722390,8300,8300,8300,8300,0
|
|
20240401,190700,559722390,8300,8300,8300,8300,0
|
|
20240401,190600,559722390,8300,8300,8300,8300,0
|
|
20240401,190500,559722390,8300,8300,8300,8300,0
|
|
20240401,190400,559722390,8300,8300,8300,8300,0
|
|
20240401,190300,559722390,8300,8300,8300,8300,0
|
|
20240401,190200,559722390,8300,8300,8300,8300,0
|
|
20240401,190100,559722390,8300,8300,8300,8300,0
|
|
20240401,190000,559722390,8300,8300,8300,8300,0
|
|
20240401,185900,559722390,8300,8300,8300,8300,0
|
|
20240401,185800,559722390,8300,8300,8300,8300,0
|
|
20240401,185700,559722390,8300,8300,8300,8300,0
|
|
20240401,185600,559722390,8300,8300,8300,8300,0
|
|
20240401,185500,559722390,8300,8300,8300,8300,1632
|
|
20240401,185400,559722390,8300,8300,8300,8300,0
|
|
20240401,185300,559722390,8300,8300,8300,8300,0
|
|
20240401,185200,559722390,8300,8300,8300,8300,0
|
|
20240401,185100,559722390,8300,8300,8300,8300,0
|
|
20240401,185000,559722390,8300,8300,8300,8300,0
|
|
20240401,184900,559722390,8300,8300,8300,8300,0
|
|
20240401,184800,559722390,8300,8300,8300,8300,0
|
|
20240401,184700,559722390,8300,8300,8300,8300,0
|
|
20240401,184600,559722390,8300,8300,8300,8300,0
|
|
20240401,184500,559722390,8300,8300,8300,8300,0
|
|
20240401,184400,559722390,8300,8300,8300,8300,0
|
|
20240401,184300,559722390,8300,8300,8300,8300,0
|
|
20240401,184200,559722390,8300,8300,8300,8300,0
|
|
20240401,184100,559722390,8300,8300,8300,8300,0
|
|
20240401,184000,559722390,8300,8300,8300,8300,0
|
|
20240401,183900,559722390,8300,8300,8300,8300,0
|
|
20240401,183800,559722390,8300,8300,8300,8300,0
|
|
20240401,183700,559722390,8300,8300,8300,8300,0
|
|
20240401,183600,559722390,8300,8300,8300,8300,0
|
|
20240401,183500,559722390,8300,8300,8300,8300,0
|
|
20240401,183400,559722390,8300,8300,8300,8300,0
|
|
20240401,183300,559722390,8300,8300,8300,8300,0
|
|
20240401,183200,559722390,8300,8300,8300,8300,0
|
|
20240401,183100,559722390,8300,8300,8300,8300,0
|
|
20240401,183000,559722390,8300,8300,8300,8300,0
|
|
20240401,182900,559722390,8300,8300,8300,8300,0
|
|
20240401,182800,559722390,8300,8300,8300,8300,0
|
|
20240401,182700,559722390,8300,8300,8300,8300,0
|
|
20240401,182600,559722390,8300,8300,8300,8300,0
|
|
20240401,182500,559722390,8300,8300,8300,8300,1632
|
|
20240401,182400,559722390,8300,8300,8300,8300,0
|
|
20240401,182300,559722390,8300,8300,8300,8300,0
|
|
20240401,182200,559722390,8300,8300,8300,8300,0
|
|
20240401,182100,559722390,8300,8300,8300,8300,0
|
|
20240401,182000,559722390,8300,8300,8300,8300,0
|
|
20240401,181900,559722390,8300,8300,8300,8300,0
|
|
20240401,181800,559722390,8300,8300,8300,8300,0
|
|
20240401,181700,559722390,8300,8300,8300,8300,0
|
|
20240401,181600,559722390,8300,8300,8300,8300,0
|
|
20240401,181500,559722390,8300,8300,8300,8300,0
|
|
20240401,181400,559722390,8300,8300,8300,8300,0
|
|
20240401,181300,559722390,8300,8300,8300,8300,0
|
|
20240401,181200,559722390,8300,8300,8300,8300,0
|
|
20240401,181100,559722390,8300,8300,8300,8300,0
|
|
20240401,181000,559722390,8300,8300,8300,8300,0
|
|
20240401,180900,559722390,8300,8300,8300,8300,0
|
|
20240401,180800,559722390,8300,8300,8300,8300,0
|
|
20240401,180700,559722390,8300,8300,8300,8300,0
|
|
20240401,180600,559722390,8300,8300,8300,8300,0
|
|
20240401,180500,559722390,8300,8300,8300,8300,0
|
|
20240401,180400,559722390,8300,8300,8300,8300,0
|
|
20240401,180300,559722390,8300,8300,8300,8300,0
|
|
20240401,180200,559722390,8300,8300,8300,8300,0
|
|
20240401,180100,559722390,8300,8300,8300,8300,0
|
|
20240401,180000,559722390,8300,8300,8300,8300,0
|
|
20240401,175900,559722390,8300,8300,8300,8300,0
|
|
20240401,175800,559722390,8300,8300,8300,8300,0
|
|
20240401,175700,559722390,8300,8300,8300,8300,0
|
|
20240401,175600,559722390,8300,8300,8300,8300,0
|
|
20240401,175500,559722390,8300,8300,8300,8300,1632
|
|
20240401,175400,559722390,8300,8300,8300,8300,0
|
|
20240401,175300,559722390,8300,8300,8300,8300,0
|
|
20240401,175200,559722390,8300,8300,8300,8300,0
|
|
20240401,175100,559722390,8300,8300,8300,8300,0
|
|
20240401,175000,559722390,8300,8300,8300,8300,0
|
|
20240401,174900,559722390,8300,8300,8300,8300,0
|
|
20240401,174800,559722390,8300,8300,8300,8300,0
|
|
20240401,174700,559722390,8300,8300,8300,8300,0
|
|
20240401,174600,559722390,8300,8300,8300,8300,0
|
|
20240401,174500,559722390,8300,8300,8300,8300,0
|
|
20240401,174400,559722390,8300,8300,8300,8300,0
|
|
20240401,174300,559722390,8300,8300,8300,8300,0
|
|
20240401,174200,559722390,8300,8300,8300,8300,0
|
|
20240401,174100,559722390,8300,8300,8300,8300,0
|
|
20240401,174000,559722390,8300,8300,8300,8300,0
|
|
20240401,173900,559722390,8300,8300,8300,8300,0
|
|
20240401,173800,559722390,8300,8300,8300,8300,0
|
|
20240401,173700,559722390,8300,8300,8300,8300,0
|
|
20240401,173600,559722390,8300,8300,8300,8300,0
|
|
20240401,173500,559722390,8300,8300,8300,8300,0
|
|
20240401,173400,559722390,8300,8300,8300,8300,0
|
|
20240401,173300,559722390,8300,8300,8300,8300,0
|
|
20240401,173200,559722390,8300,8300,8300,8300,0
|
|
20240401,173100,559722390,8300,8300,8300,8300,0
|
|
20240401,173000,559722390,8300,8300,8300,8300,0
|
|
20240401,172900,559722390,8300,8300,8300,8300,0
|
|
20240401,172800,559722390,8300,8300,8300,8300,0
|
|
20240401,172700,559722390,8300,8300,8300,8300,0
|
|
20240401,172600,559722390,8300,8300,8300,8300,0
|
|
20240401,172500,559722390,8300,8300,8300,8300,1632
|
|
20240401,172400,559722390,8300,8300,8300,8300,0
|
|
20240401,172300,559722390,8300,8300,8300,8300,0
|
|
20240401,172200,559722390,8300,8300,8300,8300,0
|
|
20240401,172100,559722390,8300,8300,8300,8300,0
|
|
20240401,172000,559722390,8300,8300,8300,8300,0
|
|
20240401,171900,559722390,8300,8300,8300,8300,0
|
|
20240401,171800,559722390,8300,8300,8300,8300,0
|
|
20240401,171700,559722390,8300,8300,8300,8300,0
|
|
20240401,171600,559722390,8300,8300,8300,8300,0
|
|
20240401,171500,559722390,8300,8300,8300,8300,0
|
|
20240401,171400,559722390,8300,8300,8300,8300,0
|
|
20240401,171300,559722390,8300,8300,8300,8300,0
|
|
20240401,171200,559722390,8300,8300,8300,8300,0
|
|
20240401,171100,559722390,8300,8300,8300,8300,0
|
|
20240401,171000,559722390,8300,8300,8300,8300,0
|
|
20240401,170900,559722390,8300,8300,8300,8300,0
|
|
20240401,170800,559722390,8300,8300,8300,8300,0
|
|
20240401,170700,559722390,8300,8300,8300,8300,0
|
|
20240401,170600,559722390,8300,8300,8300,8300,0
|
|
20240401,170500,559722390,8300,8300,8300,8300,0
|
|
20240401,170400,559722390,8300,8300,8300,8300,0
|
|
20240401,170300,559722390,8300,8300,8300,8300,0
|
|
20240401,170200,559722390,8300,8300,8300,8300,0
|
|
20240401,170100,559722390,8300,8300,8300,8300,0
|
|
20240401,170000,559722390,8300,8300,8300,8300,0
|
|
20240401,165900,559722390,8300,8300,8300,8300,0
|
|
20240401,165800,559722390,8300,8300,8300,8300,0
|
|
20240401,165700,559722390,8300,8300,8300,8300,0
|
|
20240401,165600,559722390,8300,8300,8300,8300,0
|
|
20240401,165500,559722390,8300,8300,8300,8300,1632
|
|
20240401,165400,559722390,8300,8300,8300,8300,0
|
|
20240401,165300,559722390,8300,8300,8300,8300,0
|
|
20240401,165200,559722390,8300,8300,8300,8300,0
|
|
20240401,165100,559722390,8300,8300,8300,8300,0
|
|
20240401,165000,559722390,8300,8300,8300,8300,0
|
|
20240401,164900,559722390,8300,8300,8300,8300,0
|
|
20240401,164800,559722390,8300,8300,8300,8300,0
|
|
20240401,164700,559722390,8300,8300,8300,8300,0
|
|
20240401,164600,559722390,8300,8300,8300,8300,0
|
|
20240401,164500,559722390,8300,8300,8300,8300,0
|
|
20240401,164400,559722390,8300,8300,8300,8300,0
|
|
20240401,164300,559722390,8300,8300,8300,8300,0
|
|
20240401,164200,559722390,8300,8300,8300,8300,0
|
|
20240401,164100,559722390,8300,8300,8300,8300,0
|
|
20240401,164000,559722390,8300,8300,8300,8300,0
|
|
20240401,163900,559722390,8300,8300,8300,8300,0
|
|
20240401,163800,559722390,8300,8300,8300,8300,0
|
|
20240401,163700,559722390,8300,8300,8300,8300,0
|
|
20240401,163600,559722390,8300,8300,8300,8300,0
|
|
20240401,163500,559722390,8300,8300,8300,8300,0
|
|
20240401,163400,559722390,8300,8300,8300,8300,0
|
|
20240401,163300,559722390,8300,8300,8300,8300,0
|
|
20240401,163200,559722390,8300,8300,8300,8300,0
|
|
20240401,163100,559722390,8300,8300,8300,8300,0
|
|
20240401,163000,559722390,8300,8300,8300,8300,0
|
|
20240401,162900,559722390,8300,8300,8300,8300,0
|
|
20240401,162800,559722390,8300,8300,8300,8300,0
|
|
20240401,162700,559722390,8300,8300,8300,8300,0
|
|
20240401,162600,559722390,8300,8300,8300,8300,0
|
|
20240401,162500,559722390,8300,8300,8300,8300,1632
|
|
20240401,162400,559722390,8300,8300,8300,8300,0
|
|
20240401,162300,559722390,8300,8300,8300,8300,0
|
|
20240401,162200,559722390,8300,8300,8300,8300,0
|
|
20240401,162100,559722390,8300,8300,8300,8300,0
|
|
20240401,162000,559722390,8300,8300,8300,8300,0
|
|
20240401,161900,559722390,8300,8300,8300,8300,0
|
|
20240401,161800,559722390,8300,8300,8300,8300,0
|
|
20240401,161700,559722390,8300,8300,8300,8300,0
|
|
20240401,161600,559722390,8300,8300,8300,8300,0
|
|
20240401,161500,559722390,8300,8300,8300,8300,0
|
|
20240401,161400,559722390,8300,8300,8300,8300,0
|
|
20240401,161300,559722390,8300,8300,8300,8300,0
|
|
20240401,161200,559722390,8300,8300,8300,8300,0
|
|
20240401,161100,559722390,8300,8300,8300,8300,0
|
|
20240401,161000,559722390,8300,8300,8300,8300,0
|
|
20240401,160900,559722390,8300,8300,8300,8300,0
|
|
20240401,160800,559722390,8300,8300,8300,8300,0
|
|
20240401,160700,559722390,8300,8300,8300,8300,0
|
|
20240401,160600,559722390,8300,8300,8300,8300,0
|
|
20240401,160500,559722390,8300,8300,8300,8300,0
|
|
20240401,160400,559722390,8300,8300,8300,8300,0
|
|
20240401,160300,559722390,8300,8300,8300,8300,0
|
|
20240401,160200,559722390,8300,8300,8300,8300,0
|
|
20240401,160100,559722390,8300,8300,8300,8300,0
|
|
20240401,160000,559722390,8300,8300,8300,8300,0
|
|
20240401,155900,559722390,8300,8300,8300,8300,0
|
|
20240401,155800,559722390,8300,8300,8300,8300,0
|
|
20240401,155700,559722390,8300,8300,8300,8300,0
|
|
20240401,155600,559722390,8300,8300,8300,8300,0
|
|
20240401,155500,559722390,8300,8300,8300,8300,1632
|
|
20240401,155400,559722390,8300,8300,8300,8300,0
|
|
20240401,155300,559722390,8300,8300,8300,8300,0
|
|
20240401,155200,559722390,8300,8300,8300,8300,0
|
|
20240401,155100,559722390,8300,8300,8300,8300,0
|
|
20240401,155000,559722390,8300,8300,8300,8300,0
|
|
20240401,154900,559722390,8300,8300,8300,8300,0
|
|
20240401,154800,559722390,8300,8300,8300,8300,0
|
|
20240401,154700,559722390,8300,8300,8300,8300,0
|
|
20240401,154600,559722390,8300,8300,8300,8300,0
|
|
20240401,154500,559722390,8300,8300,8300,8300,0
|
|
20240401,154400,559722390,8300,8300,8300,8300,0
|
|
20240401,154300,559722390,8300,8300,8300,8300,0
|
|
20240401,154200,559722390,8300,8300,8300,8300,0
|
|
20240401,154100,559722390,8300,8300,8300,8300,0
|
|
20240401,154000,559722390,8300,8300,8300,8300,0
|
|
20240401,153900,559722390,8300,8300,8300,8300,0
|
|
20240401,153800,559722390,8300,8300,8300,8300,0
|
|
20240401,153700,559722390,8300,8300,8300,8300,0
|
|
20240401,153600,559722390,8300,8300,8300,8300,0
|
|
20240401,153500,559722390,8300,8300,8300,8300,0
|
|
20240401,153400,559722390,8300,8300,8300,8300,0
|
|
20240401,153300,559722390,8300,8300,8300,8300,0
|
|
20240401,153200,559722390,8300,8300,8300,8300,0
|
|
20240401,153100,559722390,8300,8300,8300,8300,0
|
|
20240401,153000,559722390,8300,8300,8300,8300,1632
|
|
20240401,152900,546176790,8280,8280,8280,8280,0
|
|
20240401,152800,546176790,8280,8280,8280,8280,0
|
|
20240401,152700,546176790,8280,8280,8280,8280,0
|
|
20240401,152600,546176790,8280,8280,8280,8280,0
|
|
20240401,152500,546176790,8280,8280,8280,8280,0
|
|
20240401,152400,546176790,8280,8280,8280,8280,0
|
|
20240401,152300,546176790,8280,8280,8280,8280,0
|
|
20240401,152200,546176790,8280,8280,8280,8280,0
|
|
20240401,152100,546176790,8280,8280,8280,8280,0
|
|
20240401,152000,546176790,8280,8280,8280,8280,0
|
|
20240401,151900,546176790,8280,8300,8300,8280,22
|
|
20240401,151800,545994210,8290,8290,8290,8290,7
|
|
20240401,151700,545936180,8280,8280,8280,8280,113
|
|
20240401,151600,545000540,8300,8300,8300,8300,32
|
|
20240401,151500,544734940,8300,8300,8300,8300,1
|
|
20240401,151400,544726640,8300,8300,8300,8300,0
|
|
20240401,151300,544726640,8300,8290,8300,8290,18
|
|
20240401,151200,544577290,8300,8300,8300,8300,99
|
|
20240401,151100,543755590,8300,8300,8300,8300,1
|
|
20240401,151000,543747290,8300,8290,8300,8280,211
|
|
20240401,150900,541998090,8300,8300,8300,8300,0
|
|
20240401,150800,541998090,8300,8300,8300,8300,3
|
|
20240401,150700,541973190,8280,8280,8300,8280,289
|
|
20240401,150600,539578460,8300,8300,8300,8300,0
|
|
20240401,150500,539578460,8300,8300,8300,8300,101
|
|
20240401,150400,538740160,8300,8290,8300,8290,37
|
|
20240401,150300,538433420,8290,8290,8290,8290,700
|
|
20240401,150200,532630420,8300,8290,8300,8280,372
|
|
20240401,150100,529547530,8280,8290,8290,8280,486
|
|
20240401,150000,525523330,8290,8290,8290,8290,100
|
|
20240401,145900,524694330,8290,8260,8290,8250,44
|
|
20240401,145800,524331260,8260,8290,8290,8260,1502
|
|
20240401,145700,511915180,8290,8290,8290,8290,455
|
|
20240401,145600,508143230,8300,8300,8300,8300,1
|
|
20240401,145500,508134930,8300,8300,8300,8300,1
|
|
20240401,145400,508126630,8290,8290,8290,8290,0
|
|
20240401,145300,508126630,8290,8300,8300,8290,12
|
|
20240401,145200,508027040,8310,8300,8310,8300,3
|
|
20240401,145100,508002130,8300,8300,8300,8300,0
|
|
20240401,145000,508002130,8300,8280,8300,8280,101
|
|
20240401,144900,507165830,8300,8310,8310,8300,11
|
|
20240401,144800,507074520,8280,8300,8300,8280,15
|
|
20240401,144700,506950130,8310,8300,8310,8300,21
|
|
20240401,144600,506775820,8310,8310,8310,8310,1
|
|
20240401,144500,506767510,8310,8310,8310,8310,0
|
|
20240401,144400,506767510,8310,8310,8310,8310,1
|
|
20240401,144300,506759200,8310,8310,8310,8310,1
|
|
20240401,144200,506750890,8310,8310,8310,8310,0
|
|
20240401,144100,506750890,8310,8290,8310,8280,251
|
|
20240401,144000,504671580,8300,8300,8300,8300,675
|
|
20240401,143900,499069080,8300,8300,8300,8300,10
|
|
20240401,143800,498986080,8300,8300,8300,8300,1
|
|
20240401,143700,498977780,8300,8300,8300,8300,1
|
|
20240401,143600,498969480,8290,8290,8290,8290,434
|
|
20240401,143500,495371620,8290,8290,8290,8290,1
|
|
20240401,143400,495363330,8290,8290,8290,8290,1
|
|
20240401,143300,495355040,8290,8290,8290,8290,1206
|
|
20240401,143200,485357300,8290,8290,8290,8290,1
|
|
20240401,143100,485349010,8290,8290,8290,8290,1
|
|
20240401,143000,485340720,8290,8290,8290,8290,70
|
|
20240401,142900,484760420,8290,8290,8290,8290,31
|
|
20240401,142800,484503430,8290,8290,8290,8290,0
|
|
20240401,142700,484503430,8290,8290,8290,8290,5
|
|
20240401,142600,484461980,8270,8290,8290,8270,26
|
|
20240401,142500,484246540,8290,8290,8290,8290,0
|
|
20240401,142400,484246540,8290,8290,8290,8290,19
|
|
20240401,142300,484089030,8290,8290,8290,8290,11
|
|
20240401,142200,483997840,8290,8290,8290,8290,0
|
|
20240401,142100,483997840,8290,8280,8290,8280,87
|
|
20240401,142000,483277470,8280,8280,8280,8280,164
|
|
20240401,141900,481919550,8270,8270,8270,8270,500
|
|
20240401,141800,477784550,8290,8290,8290,8290,1
|
|
20240401,141700,477776260,8290,8290,8290,8290,1
|
|
20240401,141600,477767970,8290,8290,8290,8290,0
|
|
20240401,141500,477767970,8290,8290,8290,8290,1
|
|
20240401,141400,477759680,8290,8290,8290,8290,1
|
|
20240401,141300,477751390,8270,8280,8280,8270,176
|
|
20240401,141200,476295080,8290,8290,8290,8290,3
|
|
20240401,141100,476270210,8290,8290,8290,8290,1
|
|
20240401,141000,476261920,8280,8280,8280,8280,0
|
|
20240401,140900,476261920,8280,8280,8280,8280,83
|
|
20240401,140800,475574680,8280,8280,8280,8280,2
|
|
20240401,140700,475558120,8280,8280,8280,8280,0
|
|
20240401,140600,475558120,8280,8280,8280,8280,2
|
|
20240401,140500,475541560,8280,8280,8280,8280,1
|
|
20240401,140400,475533280,8280,8280,8280,8280,0
|
|
20240401,140300,475533280,8280,8280,8280,8280,10
|
|
20240401,140200,475450480,8290,8290,8290,8290,14
|
|
20240401,140100,475334420,8290,8290,8290,8290,0
|
|
20240401,140000,475334420,8290,8290,8290,8290,1
|
|
20240401,135900,475326130,8290,8290,8290,8290,1
|
|
20240401,135800,475317840,8280,8280,8280,8280,1
|
|
20240401,135700,475309560,8290,8290,8290,8290,1
|
|
20240401,135600,475301270,8290,8290,8290,8290,2
|
|
20240401,135500,475284690,8290,8290,8290,8290,0
|
|
20240401,135400,475284690,8290,8270,8290,8270,2
|
|
20240401,135300,475268130,8290,8290,8290,8290,2
|
|
20240401,135200,475251550,8290,8290,8290,8290,1
|
|
20240401,135100,475243260,8290,8290,8290,8290,1
|
|
20240401,135000,475234970,8290,8290,8290,8290,1
|
|
20240401,134900,475226680,8290,8290,8290,8290,1
|
|
20240401,134800,475218390,8270,8290,8290,8270,113
|
|
20240401,134700,474283840,8290,8290,8290,8290,1
|
|
20240401,134600,474275550,8290,8290,8290,8290,0
|
|
20240401,134500,474275550,8290,8290,8290,8290,1
|
|
20240401,134400,474267260,8290,8290,8290,8290,2
|
|
20240401,134300,474250680,8270,8270,8270,8270,36
|
|
20240401,134200,473952960,8290,8290,8290,8290,2
|
|
20240401,134100,473936380,8290,8290,8290,8290,0
|
|
20240401,134000,473936380,8290,8290,8290,8290,2
|
|
20240401,133900,473919800,8300,8300,8300,8300,103
|
|
20240401,133800,473064900,8290,8290,8290,8290,1
|
|
20240401,133700,473056610,8300,8300,8300,8300,2
|
|
20240401,133600,473040010,8300,8260,8300,8260,3
|
|
20240401,133500,473015190,8270,8270,8270,8270,72
|
|
20240401,133400,472419750,8300,8300,8300,8280,84
|
|
20240401,133300,471724170,8300,8300,8300,8300,1
|
|
20240401,133200,471715870,8310,8310,8310,8310,0
|
|
20240401,133100,471715870,8310,8310,8310,8310,1
|
|
20240401,133000,471707560,8310,8310,8310,8310,2
|
|
20240401,132900,471690940,8310,8310,8310,8310,1
|
|
20240401,132800,471682630,8310,8310,8310,8310,2
|
|
20240401,132700,471666010,8310,8310,8310,8310,1
|
|
20240401,132600,471657700,8310,8310,8310,8310,0
|
|
20240401,132500,471657700,8310,8310,8310,8310,2
|
|
20240401,132400,471641080,8310,8310,8310,8310,2
|
|
20240401,132300,471624460,8310,8310,8310,8310,0
|
|
20240401,132200,471624460,8310,8310,8310,8310,2
|
|
20240401,132100,471607840,8310,8310,8310,8310,2
|
|
20240401,132000,471591220,8310,8300,8310,8300,400
|
|
20240401,131900,468270060,8300,8300,8300,8300,2
|
|
20240401,131800,468253460,8300,8300,8300,8300,2
|
|
20240401,131700,468236860,8300,8300,8300,8300,0
|
|
20240401,131600,468236860,8300,8270,8300,8270,121
|
|
20240401,131500,467236160,8300,8300,8300,8300,1
|
|
20240401,131400,467227860,8300,8300,8300,8300,0
|
|
20240401,131300,467227860,8300,8300,8300,8300,1
|
|
20240401,131200,467219560,8290,8290,8290,8290,2
|
|
20240401,131100,467202980,8290,8290,8290,8290,5
|
|
20240401,131000,467161530,8300,8300,8300,8300,2
|
|
20240401,130900,467144930,8300,8300,8300,8300,2
|
|
20240401,130800,467128330,8300,8300,8300,8300,0
|
|
20240401,130700,467128330,8300,8300,8300,8300,2
|
|
20240401,130600,467111730,8270,8300,8300,8270,12
|
|
20240401,130500,467012430,8300,8300,8300,8270,1111
|
|
20240401,130400,457824130,8300,8300,8300,8300,4
|
|
20240401,130300,457790930,8300,8300,8300,8300,1
|
|
20240401,130200,457782630,8310,8310,8310,8310,0
|
|
20240401,130100,457782630,8310,8310,8310,8310,14
|
|
20240401,130000,457666290,8310,8310,8310,8310,2
|
|
20240401,125900,457649670,8310,8310,8310,8310,6
|
|
20240401,125800,457599810,8250,8310,8310,8250,1502
|
|
20240401,125700,445178390,8310,8310,8310,8310,0
|
|
20240401,125600,445178390,8310,8310,8310,8310,245
|
|
20240401,125500,443142440,8310,8310,8310,8310,2
|
|
20240401,125400,443125820,8310,8310,8310,8310,3
|
|
20240401,125300,443100890,8310,8310,8310,8310,2
|
|
20240401,125200,443084270,8310,8310,8310,8310,2
|
|
20240401,125100,443067650,8310,8310,8310,8310,0
|
|
20240401,125000,443067650,8310,8310,8310,8310,1
|
|
20240401,124900,443059340,8310,8310,8310,8310,2
|
|
20240401,124800,443042720,8310,8310,8310,8310,0
|
|
20240401,124700,443042720,8310,8310,8310,8310,3
|
|
20240401,124600,443017790,8310,8310,8310,8310,2
|
|
20240401,124500,443001170,8290,8300,8300,8290,150
|
|
20240401,124400,441756230,8300,8310,8310,8300,32
|
|
20240401,124300,441490510,8310,8310,8310,8310,1
|
|
20240401,124200,441482200,8310,8310,8310,8310,100
|
|
20240401,124100,440651200,8310,8310,8310,8310,1
|
|
20240401,124000,440642890,8310,8310,8310,8310,2
|
|
20240401,123900,440626270,8310,8310,8310,8310,0
|
|
20240401,123800,440626270,8310,8310,8310,8310,1
|
|
20240401,123700,440617960,8310,8310,8310,8310,13
|
|
20240401,123600,440509930,8310,8310,8310,8310,6
|
|
20240401,123500,440460070,8310,8290,8310,8290,204
|
|
20240401,123400,438768830,8310,8290,8310,8290,11
|
|
20240401,123300,438677620,8290,8290,8290,8290,1
|
|
20240401,123200,438669330,8310,8310,8310,8310,2
|
|
20240401,123100,438652710,8310,8300,8310,8300,512
|
|
20240401,123000,434403100,8310,8310,8310,8310,50
|
|
20240401,122900,433987600,8310,8310,8320,8310,352
|
|
20240401,122800,431062470,8310,8320,8320,8310,32
|
|
20240401,122700,430796530,8320,8320,8320,8320,0
|
|
20240401,122600,430796530,8320,8320,8320,8320,2
|
|
20240401,122500,430779890,8320,8320,8320,8320,1
|
|
20240401,122400,430771570,8310,8310,8310,8310,150
|
|
20240401,122300,429525070,8330,8330,8330,8330,1
|
|
20240401,122200,429516740,8330,8330,8330,8330,10
|
|
20240401,122100,429433440,8330,8330,8330,8330,0
|
|
20240401,122000,429433440,8330,8320,8330,8310,75
|
|
20240401,121900,428809700,8330,8330,8330,8330,2
|
|
20240401,121800,428793040,8330,8330,8330,8330,0
|
|
20240401,121700,428793040,8330,8330,8330,8330,2
|
|
20240401,121600,428776380,8330,8330,8330,8330,11
|
|
20240401,121500,428684750,8330,8330,8330,8330,10
|
|
20240401,121400,428601450,8330,8330,8330,8330,3
|
|
20240401,121300,428576460,8330,8330,8330,8330,2
|
|
20240401,121200,428559800,8330,8330,8330,8330,1
|
|
20240401,121100,428551470,8330,8330,8330,8330,1
|
|
20240401,121000,428543140,8330,8330,8330,8330,27
|
|
20240401,120900,428318230,8330,8330,8330,8330,20
|
|
20240401,120800,428151630,8330,8330,8330,8330,1
|
|
20240401,120700,428143300,8330,8330,8330,8330,1882
|
|
20240401,120600,412466240,8310,8310,8310,8310,111
|
|
20240401,120500,411543830,8320,8320,8320,8320,5
|
|
20240401,120400,411502230,8320,8330,8330,8320,401
|
|
20240401,120300,408165900,8290,8290,8290,8290,150
|
|
20240401,120200,406922400,8330,8330,8330,8330,2
|
|
20240401,120100,406905740,8330,8330,8330,8330,1
|
|
20240401,120000,406897410,8330,8330,8330,8330,0
|
|
20240401,115900,406897410,8330,8310,8330,8310,2697
|
|
20240401,115800,384467270,8310,8310,8310,8300,1497
|
|
20240401,115700,372037400,8310,8310,8310,8310,0
|
|
20240401,115600,372037400,8310,8300,8310,8300,16
|
|
20240401,115500,371904450,8310,8300,8310,8300,3
|
|
20240401,115400,371879530,8310,8310,8310,8310,0
|
|
20240401,115300,371879530,8310,8310,8310,8310,1
|
|
20240401,115200,371871220,8310,8310,8310,8310,2
|
|
20240401,115100,371854600,8300,8310,8310,8300,222
|
|
20240401,115000,370011980,8310,8310,8310,8310,4
|
|
20240401,114900,369978740,8310,8310,8310,8310,2
|
|
20240401,114800,369962120,8310,8310,8310,8310,0
|
|
20240401,114700,369962120,8310,8310,8310,8300,1019
|
|
20240401,114600,361504330,8310,8310,8310,8310,2
|
|
20240401,114500,361487710,8310,8310,8310,8310,104
|
|
20240401,114400,360623470,8310,8310,8310,8310,4
|
|
20240401,114300,360590230,8320,8320,8320,8320,8
|
|
20240401,114200,360523670,8320,8320,8320,8320,0
|
|
20240401,114100,360523670,8320,8320,8320,8320,22
|
|
20240401,114000,360340630,8320,8320,8320,8320,2
|
|
20240401,113900,360323990,8320,8320,8320,8320,0
|
|
20240401,113800,360323990,8320,8310,8320,8310,206
|
|
20240401,113700,358612120,8310,8310,8310,8310,12
|
|
20240401,113600,358512400,8310,8310,8310,8310,10
|
|
20240401,113500,358429300,8310,8310,8310,8310,203
|
|
20240401,113400,356742370,8310,8320,8320,8300,103
|
|
20240401,113300,355886430,8320,8320,8320,8320,0
|
|
20240401,113200,355886430,8320,8320,8320,8320,31
|
|
20240401,113100,355628510,8320,8320,8320,8320,1
|
|
20240401,113000,355620190,8310,8310,8310,8310,30
|
|
20240401,112900,355370890,8320,8320,8320,8320,2
|
|
20240401,112800,355354250,8320,8320,8320,8320,2
|
|
20240401,112700,355337610,8310,8310,8310,8310,1474
|
|
20240401,112600,343088670,8310,8320,8320,8310,118
|
|
20240401,112500,342108070,8310,8320,8320,8310,162
|
|
20240401,112400,340761330,8320,8310,8320,8310,385
|
|
20240401,112300,337561480,8310,8310,8310,8290,255
|
|
20240401,112200,335445430,8310,8310,8310,8310,1
|
|
20240401,112100,335437120,8310,8310,8310,8310,0
|
|
20240401,112000,335437120,8310,8310,8310,8310,1
|
|
20240401,111900,335428810,8300,8310,8310,8300,57
|
|
20240401,111800,334955700,8310,8310,8310,8310,0
|
|
20240401,111700,334955700,8310,8310,8310,8310,2
|
|
20240401,111600,334939080,8310,8310,8310,8310,1
|
|
20240401,111500,334930770,8310,8310,8310,8310,0
|
|
20240401,111400,334930770,8310,8310,8310,8310,1
|
|
20240401,111300,334922460,8290,8310,8310,8290,152
|
|
20240401,111200,333662340,8310,8310,8310,8310,0
|
|
20240401,111100,333662340,8310,8300,8310,8300,55
|
|
20240401,111000,333205830,8310,8310,8310,8290,869
|
|
20240401,110900,325990040,8310,8310,8310,8310,0
|
|
20240401,110800,325990040,8310,8310,8310,8300,25
|
|
20240401,110700,325782490,8310,8310,8310,8310,2
|
|
20240401,110600,325765870,8310,8310,8310,8310,0
|
|
20240401,110500,325765870,8310,8310,8310,8310,39
|
|
20240401,110400,325441780,8310,8320,8320,8310,22
|
|
20240401,110300,325258940,8320,8320,8320,8320,10
|
|
20240401,110200,325175740,8320,8320,8320,8320,1
|
|
20240401,110100,325167420,8330,8330,8330,8330,2
|
|
20240401,110000,325150760,8300,8330,8330,8300,552
|
|
20240401,105900,320561700,8330,8330,8330,8330,1
|
|
20240401,105800,320553370,8320,8330,8330,8320,32
|
|
20240401,105700,320287050,8320,8320,8320,8320,1
|
|
20240401,105600,320278730,8330,8320,8340,8320,198
|
|
20240401,105500,318628550,8330,8330,8340,8330,23
|
|
20240401,105400,318436950,8330,8330,8330,8330,28
|
|
20240401,105300,318203710,8330,8330,8330,8330,2
|
|
20240401,105200,318187050,8340,8310,8340,8310,702
|
|
20240401,105100,312349370,8330,8330,8330,8330,0
|
|
20240401,105000,312349370,8330,8310,8330,8310,9
|
|
20240401,104900,312274540,8310,8330,8330,8310,164
|
|
20240401,104800,310908640,8310,8310,8310,8310,40
|
|
20240401,104700,310576240,8330,8330,8330,8330,3
|
|
20240401,104600,310551250,8330,8330,8330,8320,85
|
|
20240401,104500,309843880,8320,8320,8320,8320,346
|
|
20240401,104400,306965160,8340,8320,8340,8320,32
|
|
20240401,104300,306698880,8300,8320,8340,8300,2975
|
|
20240401,104200,281940630,8310,8310,8310,8310,2896
|
|
20240401,104100,257874870,8310,8300,8310,8300,197
|
|
20240401,104000,256237810,8300,8300,8300,8300,108
|
|
20240401,103900,255341410,8300,8300,8300,8300,4
|
|
20240401,103800,255308210,8300,8310,8310,8300,7
|
|
20240401,103700,255250090,8310,8310,8310,8310,2
|
|
20240401,103600,255233470,8300,8300,8300,8300,359
|
|
20240401,103500,252253770,8310,8310,8310,8310,32
|
|
20240401,103400,251987850,8310,8300,8310,8300,776
|
|
20240401,103300,245546930,8290,8290,8290,8290,550
|
|
20240401,103200,240987430,8290,8290,8290,8290,9
|
|
20240401,103100,240912820,8290,8290,8290,8290,12
|
|
20240401,103000,240813340,8260,8260,8260,8260,0
|
|
20240401,102900,240813340,8260,8260,8290,8260,24
|
|
20240401,102800,240615040,8260,8290,8290,8260,102
|
|
20240401,102700,239772460,8280,8280,8280,8280,270
|
|
20240401,102600,237536860,8280,8280,8280,8280,9
|
|
20240401,102500,237462340,8280,8280,8280,8280,152
|
|
20240401,102400,236203780,8280,8280,8280,8280,0
|
|
20240401,102300,236203780,8280,8280,8280,8280,2
|
|
20240401,102200,236187220,8280,8280,8280,8280,2
|
|
20240401,102100,236170660,8280,8280,8280,8280,0
|
|
20240401,102000,236170660,8280,8260,8280,8260,1001
|
|
20240401,101900,227902380,8260,8290,8290,8260,449
|
|
20240401,101800,224187010,8290,8290,8290,8290,13
|
|
20240401,101700,224079240,8290,8300,8300,8290,7
|
|
20240401,101600,224021190,8300,8300,8300,8300,2
|
|
20240401,101500,224004590,8290,8290,8300,8290,141
|
|
20240401,101400,222835690,8300,8300,8300,8300,2
|
|
20240401,101300,222819090,8300,8300,8300,8300,22
|
|
20240401,101200,222636490,8300,8300,8300,8300,0
|
|
20240401,101100,222636490,8300,8290,8300,8290,101
|
|
20240401,101000,221799190,8290,8290,8290,8290,781
|
|
20240401,100900,215324700,8290,8290,8290,8290,200
|
|
20240401,100800,213666700,8290,8290,8290,8290,3
|
|
20240401,100700,213641830,8280,8290,8290,8280,9
|
|
20240401,100600,213567290,8290,8290,8290,8290,0
|
|
20240401,100500,213567290,8290,8270,8290,8270,17
|
|
20240401,100400,213426660,8270,8290,8290,8270,105
|
|
20240401,100300,212558270,8270,8270,8270,8270,98
|
|
20240401,100200,211747810,8270,8290,8290,8270,459
|
|
20240401,100100,207951760,8280,8300,8300,8280,1096
|
|
20240401,100000,198875700,8290,8290,8290,8290,0
|
|
20240401,095900,198875700,8290,8290,8290,8280,114
|
|
20240401,095800,197931250,8290,8300,8300,8290,63
|
|
20240401,095700,197408930,8300,8300,8300,8300,0
|
|
20240401,095600,197408930,8300,8300,8300,8300,19
|
|
20240401,095500,197251230,8290,8290,8310,8290,2090
|
|
20240401,095400,179909460,8280,8280,8280,8280,15
|
|
20240401,095300,179785260,8280,8280,8280,8280,261
|
|
20240401,095200,177624180,8280,8280,8280,8280,263
|
|
20240401,095100,175446540,8290,8280,8290,8280,80
|
|
20240401,095000,174784130,8280,8290,8290,8280,225
|
|
20240401,094900,172921100,8290,8290,8290,8260,199
|
|
20240401,094800,171274390,8290,8260,8290,8260,4
|
|
20240401,094700,171241260,8280,8280,8280,8280,353
|
|
20240401,094600,168318420,8280,8270,8280,8270,312
|
|
20240401,094500,165735160,8260,8260,8260,8260,0
|
|
20240401,094400,165735160,8260,8260,8260,8260,280
|
|
20240401,094300,163422360,8260,8260,8260,8260,3
|
|
20240401,094200,163397580,8250,8250,8250,8230,135
|
|
20240401,094100,162284330,8230,8270,8270,8230,1367
|
|
20240401,094000,150998700,8270,8250,8270,8230,2549
|
|
20240401,093900,129965150,8250,8250,8250,8250,1
|
|
20240401,093800,129956900,8240,8240,8240,8240,1259
|
|
20240401,093700,119582740,8210,8240,8240,8210,154
|
|
20240401,093600,118318220,8210,8210,8210,8210,123
|
|
20240401,093500,117308390,8230,8220,8230,8220,399
|
|
20240401,093400,114026740,8220,8220,8220,8200,1507
|
|
20240401,093300,101655050,8230,8230,8230,8230,475
|
|
20240401,093200,97745800,8240,8240,8250,8240,209
|
|
20240401,093100,96023630,8240,8240,8240,8240,89
|
|
20240401,093000,95290270,8250,8250,8250,8250,0
|
|
20240401,092900,95290270,8250,8250,8250,8240,109
|
|
20240401,092800,94391100,8250,8250,8250,8250,1
|
|
20240401,092700,94382850,8250,8250,8250,8250,24
|
|
20240401,092600,94184850,8240,8240,8240,8240,89
|
|
20240401,092500,93451490,8230,8230,8230,8230,14
|
|
20240401,092400,93336270,8240,8240,8240,8240,381
|
|
20240401,092300,90196830,8240,8250,8250,8240,7
|
|
20240401,092200,90139100,8250,8260,8260,8250,12
|
|
20240401,092100,90040000,8250,8260,8260,8240,53
|
|
20240401,092000,89603230,8240,8240,8240,8240,150
|
|
20240401,091900,88367230,8240,8240,8240,8240,239
|
|
20240401,091800,86397870,8250,8250,8250,8250,819
|
|
20240401,091700,79641120,8260,8250,8260,8250,28
|
|
20240401,091600,79410080,8250,8230,8250,8230,1640
|
|
20240401,091500,65892620,8230,8240,8240,8230,56
|
|
20240401,091400,65431320,8210,8240,8240,8210,110
|
|
20240401,091300,64525220,8240,8240,8240,8240,24
|
|
20240401,091200,64327460,8210,8230,8230,8210,1053
|
|
20240401,091100,55671350,8230,8240,8240,8230,406
|
|
20240401,091000,52329900,8240,8240,8240,8240,35
|
|
20240401,090900,52041500,8230,8230,8240,8230,303
|
|
20240401,090800,49547780,8230,8210,8230,8210,373
|
|
20240401,090700,46481120,8210,8230,8230,8210,553
|
|
20240401,090600,41936840,8240,8240,8240,8240,7
|
|
20240401,090500,41879160,8250,8250,8250,8220,85
|
|
20240401,090400,41179740,8220,8220,8220,8210,2091
|
|
20240401,090300,23992540,8250,8250,8250,8250,510
|
|
20240401,090200,19785040,8250,8210,8260,8210,62
|
|
20240401,090100,19275470,8250,8210,8250,8210,1489
|
|
20240401,090000,7044580,8210,8210,8210,8210,818
|