696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,203300,514049685,4600,4600,4600,4600,1400
|
|
20240401,203200,514049685,4600,4600,4600,4600,0
|
|
20240401,203100,514049685,4600,4600,4600,4600,0
|
|
20240401,203000,514049685,4600,4600,4600,4600,0
|
|
20240401,202900,514049685,4600,4600,4600,4600,0
|
|
20240401,202800,514049685,4600,4600,4600,4600,0
|
|
20240401,202700,514049685,4600,4600,4600,4600,0
|
|
20240401,202600,514049685,4600,4600,4600,4600,0
|
|
20240401,202500,514049685,4600,4600,4600,4600,0
|
|
20240401,202400,514049685,4600,4600,4600,4600,0
|
|
20240401,202300,514049685,4600,4600,4600,4600,0
|
|
20240401,202200,514049685,4600,4600,4600,4600,0
|
|
20240401,202100,514049685,4600,4600,4600,4600,0
|
|
20240401,202000,514049685,4600,4600,4600,4600,0
|
|
20240401,201900,514049685,4600,4600,4600,4600,0
|
|
20240401,201800,514049685,4600,4600,4600,4600,0
|
|
20240401,201700,514049685,4600,4600,4600,4600,0
|
|
20240401,201600,514049685,4600,4600,4600,4600,0
|
|
20240401,201500,514049685,4600,4600,4600,4600,0
|
|
20240401,201400,514049685,4600,4600,4600,4600,0
|
|
20240401,201300,514049685,4600,4600,4600,4600,0
|
|
20240401,201200,514049685,4600,4600,4600,4600,0
|
|
20240401,201100,514049685,4600,4600,4600,4600,0
|
|
20240401,201000,514049685,4600,4600,4600,4600,0
|
|
20240401,200900,514049685,4600,4600,4600,4600,0
|
|
20240401,200800,514049685,4600,4600,4600,4600,0
|
|
20240401,200700,514049685,4600,4600,4600,4600,0
|
|
20240401,200600,514049685,4600,4600,4600,4600,0
|
|
20240401,200500,514049685,4600,4600,4600,4600,0
|
|
20240401,200400,514049685,4600,4600,4600,4600,0
|
|
20240401,200300,514049685,4600,4600,4600,4600,1400
|
|
20240401,200200,514049685,4600,4600,4600,4600,0
|
|
20240401,200100,514049685,4600,4600,4600,4600,0
|
|
20240401,200000,514049685,4600,4600,4600,4600,0
|
|
20240401,195900,514049685,4600,4600,4600,4600,0
|
|
20240401,195800,514049685,4600,4600,4600,4600,0
|
|
20240401,195700,514049685,4600,4600,4600,4600,0
|
|
20240401,195600,514049685,4600,4600,4600,4600,0
|
|
20240401,195500,514049685,4600,4600,4600,4600,0
|
|
20240401,195400,514049685,4600,4600,4600,4600,0
|
|
20240401,195300,514049685,4600,4600,4600,4600,0
|
|
20240401,195200,514049685,4600,4600,4600,4600,0
|
|
20240401,195100,514049685,4600,4600,4600,4600,0
|
|
20240401,195000,514049685,4600,4600,4600,4600,0
|
|
20240401,194900,514049685,4600,4600,4600,4600,0
|
|
20240401,194800,514049685,4600,4600,4600,4600,0
|
|
20240401,194700,514049685,4600,4600,4600,4600,0
|
|
20240401,194600,514049685,4600,4600,4600,4600,0
|
|
20240401,194500,514049685,4600,4600,4600,4600,0
|
|
20240401,194400,514049685,4600,4600,4600,4600,0
|
|
20240401,194300,514049685,4600,4600,4600,4600,0
|
|
20240401,194200,514049685,4600,4600,4600,4600,0
|
|
20240401,194100,514049685,4600,4600,4600,4600,0
|
|
20240401,194000,514049685,4600,4600,4600,4600,0
|
|
20240401,193900,514049685,4600,4600,4600,4600,0
|
|
20240401,193800,514049685,4600,4600,4600,4600,0
|
|
20240401,193700,514049685,4600,4600,4600,4600,0
|
|
20240401,193600,514049685,4600,4600,4600,4600,0
|
|
20240401,193500,514049685,4600,4600,4600,4600,0
|
|
20240401,193400,514049685,4600,4600,4600,4600,0
|
|
20240401,193300,514049685,4600,4600,4600,4600,1400
|
|
20240401,193200,514049685,4600,4600,4600,4600,0
|
|
20240401,193100,514049685,4600,4600,4600,4600,0
|
|
20240401,193000,514049685,4600,4600,4600,4600,0
|
|
20240401,192900,514049685,4600,4600,4600,4600,0
|
|
20240401,192800,514049685,4600,4600,4600,4600,0
|
|
20240401,192700,514049685,4600,4600,4600,4600,0
|
|
20240401,192600,514049685,4600,4600,4600,4600,0
|
|
20240401,192500,514049685,4600,4600,4600,4600,0
|
|
20240401,192400,514049685,4600,4600,4600,4600,0
|
|
20240401,192300,514049685,4600,4600,4600,4600,0
|
|
20240401,192200,514049685,4600,4600,4600,4600,0
|
|
20240401,192100,514049685,4600,4600,4600,4600,0
|
|
20240401,192000,514049685,4600,4600,4600,4600,0
|
|
20240401,191900,514049685,4600,4600,4600,4600,0
|
|
20240401,191800,514049685,4600,4600,4600,4600,0
|
|
20240401,191700,514049685,4600,4600,4600,4600,0
|
|
20240401,191600,514049685,4600,4600,4600,4600,0
|
|
20240401,191500,514049685,4600,4600,4600,4600,0
|
|
20240401,191400,514049685,4600,4600,4600,4600,0
|
|
20240401,191300,514049685,4600,4600,4600,4600,0
|
|
20240401,191200,514049685,4600,4600,4600,4600,0
|
|
20240401,191100,514049685,4600,4600,4600,4600,0
|
|
20240401,191000,514049685,4600,4600,4600,4600,0
|
|
20240401,190900,514049685,4600,4600,4600,4600,0
|
|
20240401,190800,514049685,4600,4600,4600,4600,0
|
|
20240401,190700,514049685,4600,4600,4600,4600,0
|
|
20240401,190600,514049685,4600,4600,4600,4600,0
|
|
20240401,190500,514049685,4600,4600,4600,4600,0
|
|
20240401,190400,514049685,4600,4600,4600,4600,0
|
|
20240401,190300,514049685,4600,4600,4600,4600,1400
|
|
20240401,190200,514049685,4600,4600,4600,4600,0
|
|
20240401,190100,514049685,4600,4600,4600,4600,0
|
|
20240401,190000,514049685,4600,4600,4600,4600,0
|
|
20240401,185900,514049685,4600,4600,4600,4600,0
|
|
20240401,185800,514049685,4600,4600,4600,4600,0
|
|
20240401,185700,514049685,4600,4600,4600,4600,0
|
|
20240401,185600,514049685,4600,4600,4600,4600,0
|
|
20240401,185500,514049685,4600,4600,4600,4600,0
|
|
20240401,185400,514049685,4600,4600,4600,4600,0
|
|
20240401,185300,514049685,4600,4600,4600,4600,0
|
|
20240401,185200,514049685,4600,4600,4600,4600,0
|
|
20240401,185100,514049685,4600,4600,4600,4600,0
|
|
20240401,185000,514049685,4600,4600,4600,4600,0
|
|
20240401,184900,514049685,4600,4600,4600,4600,0
|
|
20240401,184800,514049685,4600,4600,4600,4600,0
|
|
20240401,184700,514049685,4600,4600,4600,4600,0
|
|
20240401,184600,514049685,4600,4600,4600,4600,0
|
|
20240401,184500,514049685,4600,4600,4600,4600,0
|
|
20240401,184400,514049685,4600,4600,4600,4600,0
|
|
20240401,184300,514049685,4600,4600,4600,4600,0
|
|
20240401,184200,514049685,4600,4600,4600,4600,0
|
|
20240401,184100,514049685,4600,4600,4600,4600,0
|
|
20240401,184000,514049685,4600,4600,4600,4600,0
|
|
20240401,183900,514049685,4600,4600,4600,4600,0
|
|
20240401,183800,514049685,4600,4600,4600,4600,0
|
|
20240401,183700,514049685,4600,4600,4600,4600,0
|
|
20240401,183600,514049685,4600,4600,4600,4600,0
|
|
20240401,183500,514049685,4600,4600,4600,4600,0
|
|
20240401,183400,514049685,4600,4600,4600,4600,0
|
|
20240401,183300,514049685,4600,4600,4600,4600,1400
|
|
20240401,183200,514049685,4600,4600,4600,4600,0
|
|
20240401,183100,514049685,4600,4600,4600,4600,0
|
|
20240401,183000,514049685,4600,4600,4600,4600,0
|
|
20240401,182900,514049685,4600,4600,4600,4600,0
|
|
20240401,182800,514049685,4600,4600,4600,4600,0
|
|
20240401,182700,514049685,4600,4600,4600,4600,0
|
|
20240401,182600,514049685,4600,4600,4600,4600,0
|
|
20240401,182500,514049685,4600,4600,4600,4600,0
|
|
20240401,182400,514049685,4600,4600,4600,4600,0
|
|
20240401,182300,514049685,4600,4600,4600,4600,0
|
|
20240401,182200,514049685,4600,4600,4600,4600,0
|
|
20240401,182100,514049685,4600,4600,4600,4600,0
|
|
20240401,182000,514049685,4600,4600,4600,4600,0
|
|
20240401,181900,514049685,4600,4600,4600,4600,0
|
|
20240401,181800,514049685,4600,4600,4600,4600,0
|
|
20240401,181700,514049685,4600,4600,4600,4600,0
|
|
20240401,181600,514049685,4600,4600,4600,4600,0
|
|
20240401,181500,514049685,4600,4600,4600,4600,0
|
|
20240401,181400,514049685,4600,4600,4600,4600,0
|
|
20240401,181300,514049685,4600,4600,4600,4600,0
|
|
20240401,181200,514049685,4600,4600,4600,4600,0
|
|
20240401,181100,514049685,4600,4600,4600,4600,0
|
|
20240401,181000,514049685,4600,4600,4600,4600,0
|
|
20240401,180900,514049685,4600,4600,4600,4600,0
|
|
20240401,180800,514049685,4600,4600,4600,4600,0
|
|
20240401,180700,514049685,4600,4600,4600,4600,0
|
|
20240401,180600,514049685,4600,4600,4600,4600,0
|
|
20240401,180500,514049685,4600,4600,4600,4600,0
|
|
20240401,180400,514049685,4600,4600,4600,4600,0
|
|
20240401,180300,514049685,4600,4600,4600,4600,1400
|
|
20240401,180200,514049685,4600,4600,4600,4600,0
|
|
20240401,180100,514049685,4600,4600,4600,4600,0
|
|
20240401,180000,514049685,4600,4600,4600,4600,0
|
|
20240401,175900,514049685,4600,4600,4600,4600,0
|
|
20240401,175800,514049685,4600,4600,4600,4600,0
|
|
20240401,175700,514049685,4600,4600,4600,4600,0
|
|
20240401,175600,514049685,4600,4600,4600,4600,0
|
|
20240401,175500,514049685,4600,4600,4600,4600,0
|
|
20240401,175400,514049685,4600,4600,4600,4600,0
|
|
20240401,175300,514049685,4600,4600,4600,4600,0
|
|
20240401,175200,514049685,4600,4600,4600,4600,0
|
|
20240401,175100,514049685,4600,4600,4600,4600,0
|
|
20240401,175000,514049685,4600,4600,4600,4600,0
|
|
20240401,174900,514049685,4600,4600,4600,4600,0
|
|
20240401,174800,514049685,4600,4600,4600,4600,0
|
|
20240401,174700,514049685,4600,4600,4600,4600,0
|
|
20240401,174600,514049685,4600,4600,4600,4600,0
|
|
20240401,174500,514049685,4600,4600,4600,4600,0
|
|
20240401,174400,514049685,4600,4600,4600,4600,0
|
|
20240401,174300,514049685,4600,4600,4600,4600,0
|
|
20240401,174200,514049685,4600,4600,4600,4600,0
|
|
20240401,174100,514049685,4600,4600,4600,4600,0
|
|
20240401,174000,514049685,4600,4600,4600,4600,0
|
|
20240401,173900,514049685,4600,4600,4600,4600,0
|
|
20240401,173800,514049685,4600,4600,4600,4600,0
|
|
20240401,173700,514049685,4600,4600,4600,4600,0
|
|
20240401,173600,514049685,4600,4600,4600,4600,0
|
|
20240401,173500,514049685,4600,4600,4600,4600,0
|
|
20240401,173400,514049685,4600,4600,4600,4600,0
|
|
20240401,173300,514049685,4600,4600,4600,4600,1400
|
|
20240401,173200,514049685,4600,4600,4600,4600,0
|
|
20240401,173100,514049685,4600,4600,4600,4600,0
|
|
20240401,173000,514049685,4600,4600,4600,4600,0
|
|
20240401,172900,514049685,4600,4600,4600,4600,0
|
|
20240401,172800,514049685,4600,4600,4600,4600,0
|
|
20240401,172700,514049685,4600,4600,4600,4600,0
|
|
20240401,172600,514049685,4600,4600,4600,4600,0
|
|
20240401,172500,514049685,4600,4600,4600,4600,0
|
|
20240401,172400,514049685,4600,4600,4600,4600,0
|
|
20240401,172300,514049685,4600,4600,4600,4600,0
|
|
20240401,172200,514049685,4600,4600,4600,4600,0
|
|
20240401,172100,514049685,4600,4600,4600,4600,0
|
|
20240401,172000,514049685,4600,4600,4600,4600,0
|
|
20240401,171900,514049685,4600,4600,4600,4600,0
|
|
20240401,171800,514049685,4600,4600,4600,4600,0
|
|
20240401,171700,514049685,4600,4600,4600,4600,0
|
|
20240401,171600,514049685,4600,4600,4600,4600,0
|
|
20240401,171500,514049685,4600,4600,4600,4600,0
|
|
20240401,171400,514049685,4600,4600,4600,4600,0
|
|
20240401,171300,514049685,4600,4600,4600,4600,0
|
|
20240401,171200,514049685,4600,4600,4600,4600,0
|
|
20240401,171100,514049685,4600,4600,4600,4600,0
|
|
20240401,171000,514049685,4600,4600,4600,4600,0
|
|
20240401,170900,514049685,4600,4600,4600,4600,0
|
|
20240401,170800,514049685,4600,4600,4600,4600,0
|
|
20240401,170700,514049685,4600,4600,4600,4600,0
|
|
20240401,170600,514049685,4600,4600,4600,4600,0
|
|
20240401,170500,514049685,4600,4600,4600,4600,0
|
|
20240401,170400,514049685,4600,4600,4600,4600,0
|
|
20240401,170300,514049685,4600,4600,4600,4600,1400
|
|
20240401,170200,514049685,4600,4600,4600,4600,0
|
|
20240401,170100,514049685,4600,4600,4600,4600,0
|
|
20240401,170000,514049685,4600,4600,4600,4600,0
|
|
20240401,165900,514049685,4600,4600,4600,4600,0
|
|
20240401,165800,514049685,4600,4600,4600,4600,0
|
|
20240401,165700,514049685,4600,4600,4600,4600,0
|
|
20240401,165600,514049685,4600,4600,4600,4600,0
|
|
20240401,165500,514049685,4600,4600,4600,4600,0
|
|
20240401,165400,514049685,4600,4600,4600,4600,0
|
|
20240401,165300,514049685,4600,4600,4600,4600,0
|
|
20240401,165200,514049685,4600,4600,4600,4600,0
|
|
20240401,165100,514049685,4600,4600,4600,4600,0
|
|
20240401,165000,514049685,4600,4600,4600,4600,0
|
|
20240401,164900,514049685,4600,4600,4600,4600,0
|
|
20240401,164800,514049685,4600,4600,4600,4600,0
|
|
20240401,164700,514049685,4600,4600,4600,4600,0
|
|
20240401,164600,514049685,4600,4600,4600,4600,0
|
|
20240401,164500,514049685,4600,4600,4600,4600,0
|
|
20240401,164400,514049685,4600,4600,4600,4600,0
|
|
20240401,164300,514049685,4600,4600,4600,4600,0
|
|
20240401,164200,514049685,4600,4600,4600,4600,0
|
|
20240401,164100,514049685,4600,4600,4600,4600,0
|
|
20240401,164000,514049685,4600,4600,4600,4600,0
|
|
20240401,163900,514049685,4600,4600,4600,4600,0
|
|
20240401,163800,514049685,4600,4600,4600,4600,0
|
|
20240401,163700,514049685,4600,4600,4600,4600,0
|
|
20240401,163600,514049685,4600,4600,4600,4600,0
|
|
20240401,163500,514049685,4600,4600,4600,4600,0
|
|
20240401,163400,514049685,4600,4600,4600,4600,0
|
|
20240401,163300,514049685,4600,4600,4600,4600,1400
|
|
20240401,163200,514049685,4600,4600,4600,4600,0
|
|
20240401,163100,514049685,4600,4600,4600,4600,0
|
|
20240401,163000,514049685,4600,4600,4600,4600,0
|
|
20240401,162900,514049685,4600,4600,4600,4600,0
|
|
20240401,162800,514049685,4600,4600,4600,4600,0
|
|
20240401,162700,514049685,4600,4600,4600,4600,0
|
|
20240401,162600,514049685,4600,4600,4600,4600,0
|
|
20240401,162500,514049685,4600,4600,4600,4600,0
|
|
20240401,162400,514049685,4600,4600,4600,4600,0
|
|
20240401,162300,514049685,4600,4600,4600,4600,0
|
|
20240401,162200,514049685,4600,4600,4600,4600,0
|
|
20240401,162100,514049685,4600,4600,4600,4600,0
|
|
20240401,162000,514049685,4600,4600,4600,4600,0
|
|
20240401,161900,514049685,4600,4600,4600,4600,0
|
|
20240401,161800,514049685,4600,4600,4600,4600,0
|
|
20240401,161700,514049685,4600,4600,4600,4600,0
|
|
20240401,161600,514049685,4600,4600,4600,4600,0
|
|
20240401,161500,514049685,4600,4600,4600,4600,0
|
|
20240401,161400,514049685,4600,4600,4600,4600,0
|
|
20240401,161300,514049685,4600,4600,4600,4600,0
|
|
20240401,161200,514049685,4600,4600,4600,4600,0
|
|
20240401,161100,514049685,4600,4600,4600,4600,0
|
|
20240401,161000,514049685,4600,4600,4600,4600,0
|
|
20240401,160900,514049685,4600,4600,4600,4600,0
|
|
20240401,160800,514049685,4600,4600,4600,4600,0
|
|
20240401,160700,514049685,4600,4600,4600,4600,0
|
|
20240401,160600,514049685,4600,4600,4600,4600,0
|
|
20240401,160500,514049685,4600,4600,4600,4600,0
|
|
20240401,160400,514049685,4600,4600,4600,4600,0
|
|
20240401,160300,514049685,4600,4600,4600,4600,1400
|
|
20240401,160200,514049685,4600,4600,4600,4600,0
|
|
20240401,160100,514049685,4600,4600,4600,4600,0
|
|
20240401,160000,514049685,4600,4600,4600,4600,0
|
|
20240401,155900,514049685,4600,4600,4600,4600,0
|
|
20240401,155800,514049685,4600,4600,4600,4600,0
|
|
20240401,155700,514049685,4600,4600,4600,4600,0
|
|
20240401,155600,514049685,4600,4600,4600,4600,0
|
|
20240401,155500,514049685,4600,4600,4600,4600,0
|
|
20240401,155400,514049685,4600,4600,4600,4600,0
|
|
20240401,155300,514049685,4600,4600,4600,4600,0
|
|
20240401,155200,514049685,4600,4600,4600,4600,0
|
|
20240401,155100,514049685,4600,4600,4600,4600,0
|
|
20240401,155000,514049685,4600,4600,4600,4600,0
|
|
20240401,154900,514049685,4600,4600,4600,4600,0
|
|
20240401,154800,514049685,4600,4600,4600,4600,0
|
|
20240401,154700,514049685,4600,4600,4600,4600,0
|
|
20240401,154600,514049685,4600,4600,4600,4600,0
|
|
20240401,154500,514049685,4600,4600,4600,4600,0
|
|
20240401,154400,514049685,4600,4600,4600,4600,0
|
|
20240401,154300,514049685,4600,4600,4600,4600,0
|
|
20240401,154200,514049685,4600,4600,4600,4600,0
|
|
20240401,154100,514049685,4600,4600,4600,4600,0
|
|
20240401,154000,514049685,4600,4600,4600,4600,0
|
|
20240401,153900,514049685,4600,4600,4600,4600,0
|
|
20240401,153800,514049685,4600,4600,4600,4600,0
|
|
20240401,153700,514049685,4600,4600,4600,4600,0
|
|
20240401,153600,514049685,4600,4600,4600,4600,0
|
|
20240401,153500,514049685,4600,4600,4600,4600,0
|
|
20240401,153400,514049685,4600,4600,4600,4600,0
|
|
20240401,153300,514049685,4600,4600,4600,4600,1400
|
|
20240401,153200,514049685,4600,4600,4600,4600,0
|
|
20240401,153100,514049685,4600,4600,4600,4600,0
|
|
20240401,153000,514049685,4600,4600,4600,4600,1400
|
|
20240401,152900,507609685,4655,4655,4655,4655,0
|
|
20240401,152800,507609685,4655,4655,4655,4655,0
|
|
20240401,152700,507609685,4655,4655,4655,4655,0
|
|
20240401,152600,507609685,4655,4655,4655,4655,0
|
|
20240401,152500,507609685,4655,4655,4655,4655,0
|
|
20240401,152400,507609685,4655,4655,4655,4655,0
|
|
20240401,152300,507609685,4655,4655,4655,4655,0
|
|
20240401,152200,507609685,4655,4655,4655,4655,0
|
|
20240401,152100,507609685,4655,4655,4655,4655,0
|
|
20240401,152000,507609685,4655,4655,4655,4655,0
|
|
20240401,151900,507609685,4655,4660,4660,4655,258
|
|
20240401,151800,506407695,4660,4640,4660,4640,4015
|
|
20240401,151700,487700545,4635,4630,4635,4630,73
|
|
20240401,151600,487362340,4630,4645,4645,4630,66
|
|
20240401,151500,487056355,4645,4650,4650,4645,340
|
|
20240401,151400,485476805,4650,4650,4670,4645,6524
|
|
20240401,151300,455076005,4650,4645,4650,4645,1656
|
|
20240401,151200,447381175,4645,4635,4645,4635,5180
|
|
20240401,151100,423366015,4635,4635,4635,4635,19
|
|
20240401,151000,423277950,4635,4625,4635,4625,2192
|
|
20240401,150900,413130090,4625,4625,4625,4625,0
|
|
20240401,150800,413130090,4625,4625,4625,4625,3
|
|
20240401,150700,413116215,4625,4625,4625,4625,0
|
|
20240401,150600,413116215,4625,4625,4625,4625,65
|
|
20240401,150500,412815590,4625,4625,4625,4625,0
|
|
20240401,150400,412815590,4625,4625,4625,4625,154
|
|
20240401,150300,412103340,4625,4625,4625,4625,0
|
|
20240401,150200,412103340,4625,4620,4625,4620,121
|
|
20240401,150100,411543740,4625,4620,4625,4620,377
|
|
20240401,150000,409800990,4620,4620,4620,4620,19
|
|
20240401,145900,409713210,4620,4615,4620,4615,525
|
|
20240401,145800,407290210,4620,4620,4620,4620,110
|
|
20240401,145700,406782010,4620,4620,4620,4620,0
|
|
20240401,145600,406782010,4620,4620,4620,4620,355
|
|
20240401,145500,405141910,4620,4615,4620,4615,411
|
|
20240401,145400,403243145,4620,4620,4620,4615,305
|
|
20240401,145300,401834050,4625,4625,4625,4625,3
|
|
20240401,145200,401820175,4625,4620,4625,4615,137
|
|
20240401,145100,401186735,4625,4625,4625,4625,9
|
|
20240401,145000,401145110,4625,4625,4625,4620,560
|
|
20240401,144900,398555855,4625,4620,4625,4620,56
|
|
20240401,144800,398297085,4620,4620,4620,4615,122
|
|
20240401,144700,397734020,4620,4615,4620,4615,4
|
|
20240401,144600,397715550,4615,4620,4620,4615,58
|
|
20240401,144500,397447740,4620,4620,4620,4615,305
|
|
20240401,144400,396038655,4615,4620,4620,4615,55
|
|
20240401,144300,395784580,4620,4615,4620,4615,1142
|
|
20240401,144200,390514245,4620,4620,4620,4620,18
|
|
20240401,144100,390431085,4620,4620,4620,4620,9
|
|
20240401,144000,390389505,4615,4615,4615,4615,14
|
|
20240401,143900,390324895,4625,4625,4625,4625,0
|
|
20240401,143800,390324895,4625,4620,4625,4615,7
|
|
20240401,143700,390292565,4625,4625,4625,4625,11
|
|
20240401,143600,390241690,4625,4625,4630,4625,61
|
|
20240401,143500,389959385,4630,4625,4630,4625,300
|
|
20240401,143400,388570835,4625,4625,4625,4625,10
|
|
20240401,143300,388524585,4630,4630,4630,4630,0
|
|
20240401,143200,388524585,4630,4630,4630,4630,100
|
|
20240401,143100,388061585,4630,4620,4630,4620,71
|
|
20240401,143000,387733555,4620,4620,4630,4620,231
|
|
20240401,142900,386666325,4630,4630,4630,4630,0
|
|
20240401,142800,386666325,4630,4630,4630,4630,28
|
|
20240401,142700,386536685,4615,4630,4630,4615,2
|
|
20240401,142600,386527440,4630,4630,4630,4630,27
|
|
20240401,142500,386402430,4630,4625,4630,4610,132
|
|
20240401,142400,385793360,4625,4625,4625,4625,257
|
|
20240401,142300,384604735,4625,4620,4625,4610,130
|
|
20240401,142200,384004140,4620,4625,4625,4620,91
|
|
20240401,142100,383583270,4625,4625,4625,4625,0
|
|
20240401,142000,383583270,4625,4625,4625,4625,0
|
|
20240401,141900,383583270,4625,4625,4625,4625,3
|
|
20240401,141800,383569395,4630,4630,4630,4630,0
|
|
20240401,141700,383569395,4630,4625,4630,4625,1158
|
|
20240401,141600,378213640,4625,4625,4625,4625,38
|
|
20240401,141500,378037890,4625,4625,4625,4625,1
|
|
20240401,141400,378033265,4610,4615,4615,4610,30
|
|
20240401,141300,377894825,4625,4620,4625,4620,40
|
|
20240401,141200,377710020,4620,4620,4620,4620,100
|
|
20240401,141100,377248020,4625,4625,4625,4625,0
|
|
20240401,141000,377248020,4625,4625,4625,4625,98
|
|
20240401,140900,376794770,4625,4625,4625,4625,0
|
|
20240401,140800,376794770,4625,4625,4625,4625,0
|
|
20240401,140700,376794770,4625,4620,4625,4620,19
|
|
20240401,140600,376706900,4620,4625,4625,4620,35
|
|
20240401,140500,376545075,4625,4625,4625,4625,216
|
|
20240401,140400,375546075,4625,4625,4625,4625,46
|
|
20240401,140300,375333325,4625,4625,4625,4625,210
|
|
20240401,140200,374362075,4615,4615,4615,4615,1
|
|
20240401,140100,374357460,4625,4610,4625,4610,29
|
|
20240401,140000,374223755,4600,4600,4600,4600,2
|
|
20240401,135900,374214555,4610,4610,4610,4610,2
|
|
20240401,135800,374205335,4605,4605,4625,4605,34
|
|
20240401,135700,374048725,4620,4620,4620,4620,618
|
|
20240401,135600,371193565,4620,4615,4620,4615,26
|
|
20240401,135500,371073570,4615,4615,4615,4615,276
|
|
20240401,135400,369799830,4615,4615,4615,4615,1
|
|
20240401,135300,369795215,4610,4610,4610,4610,100
|
|
20240401,135200,369334215,4610,4610,4610,4610,0
|
|
20240401,135100,369334215,4610,4610,4610,4610,0
|
|
20240401,135000,369334215,4610,4615,4615,4595,236
|
|
20240401,134900,368249460,4600,4610,4610,4600,650
|
|
20240401,134800,365258830,4615,4615,4615,4615,0
|
|
20240401,134700,365258830,4615,4615,4615,4615,9
|
|
20240401,134600,365217295,4615,4605,4615,4605,27
|
|
20240401,134500,365092700,4605,4605,4605,4605,38
|
|
20240401,134400,364917710,4605,4605,4605,4605,1
|
|
20240401,134300,364913105,4595,4595,4595,4595,0
|
|
20240401,134200,364913105,4595,4595,4595,4595,30
|
|
20240401,134100,364775255,4615,4615,4615,4615,0
|
|
20240401,134000,364775255,4615,4610,4615,4610,85
|
|
20240401,133900,364383180,4590,4590,4590,4590,2
|
|
20240401,133800,364374000,4595,4595,4595,4595,0
|
|
20240401,133700,364374000,4595,4615,4615,4595,188
|
|
20240401,133600,363509570,4615,4615,4615,4615,1
|
|
20240401,133500,363504955,4595,4595,4595,4595,2
|
|
20240401,133400,363495765,4615,4615,4615,4615,0
|
|
20240401,133300,363495765,4615,4615,4615,4615,19
|
|
20240401,133200,363408080,4610,4610,4610,4610,65
|
|
20240401,133100,363108430,4610,4600,4615,4600,299
|
|
20240401,133000,361729790,4610,4600,4610,4600,100
|
|
20240401,132900,361269400,4610,4610,4610,4610,73
|
|
20240401,132800,360932870,4590,4595,4595,4590,76
|
|
20240401,132700,360583725,4595,4595,4595,4595,0
|
|
20240401,132600,360583725,4595,4615,4615,4595,57
|
|
20240401,132500,360321145,4615,4615,4615,4615,1
|
|
20240401,132400,360316530,4610,4610,4610,4610,337
|
|
20240401,132300,358762960,4620,4620,4620,4620,0
|
|
20240401,132200,358762960,4620,4620,4620,4620,0
|
|
20240401,132100,358762960,4620,4620,4620,4620,0
|
|
20240401,132000,358762960,4620,4620,4620,4620,0
|
|
20240401,131900,358762960,4620,4620,4620,4620,0
|
|
20240401,131800,358762960,4620,4620,4620,4620,1
|
|
20240401,131700,358758340,4615,4615,4615,4615,0
|
|
20240401,131600,358758340,4615,4620,4620,4615,100
|
|
20240401,131500,358296825,4625,4625,4625,4625,41
|
|
20240401,131400,358107200,4625,4625,4625,4625,0
|
|
20240401,131300,358107200,4625,4620,4625,4620,273
|
|
20240401,131200,356845930,4620,4620,4620,4620,220
|
|
20240401,131100,355829530,4620,4620,4620,4615,199
|
|
20240401,131000,354910210,4620,4620,4620,4615,135
|
|
20240401,130900,354286660,4620,4620,4620,4620,0
|
|
20240401,130800,354286660,4620,4615,4620,4615,3
|
|
20240401,130700,354272805,4620,4620,4620,4620,3
|
|
20240401,130600,354258945,4620,4615,4620,4615,162
|
|
20240401,130500,353511145,4610,4600,4610,4600,1220
|
|
20240401,130400,347898280,4600,4600,4600,4600,325
|
|
20240401,130300,346403280,4600,4600,4600,4600,0
|
|
20240401,130200,346403280,4600,4590,4600,4585,6
|
|
20240401,130100,346375715,4600,4600,4600,4600,19
|
|
20240401,130000,346288315,4600,4600,4600,4600,0
|
|
20240401,125900,346288315,4600,4595,4600,4595,216
|
|
20240401,125800,345295215,4595,4600,4600,4590,50
|
|
20240401,125700,345065505,4600,4600,4600,4600,0
|
|
20240401,125600,345065505,4600,4600,4600,4600,26
|
|
20240401,125500,344945905,4600,4595,4600,4595,200
|
|
20240401,125400,344025945,4580,4585,4585,4580,30
|
|
20240401,125300,343888445,4585,4585,4585,4585,0
|
|
20240401,125200,343888445,4585,4585,4585,4585,300
|
|
20240401,125100,342512945,4585,4585,4585,4585,158
|
|
20240401,125000,341788515,4585,4585,4585,4585,0
|
|
20240401,124900,341788515,4585,4585,4585,4585,0
|
|
20240401,124800,341788515,4585,4585,4585,4585,0
|
|
20240401,124700,341788515,4585,4585,4585,4585,12
|
|
20240401,124600,341733495,4585,4595,4595,4585,410
|
|
20240401,124500,339852065,4595,4595,4595,4595,4
|
|
20240401,124400,339833685,4595,4595,4595,4595,109
|
|
20240401,124300,339332830,4595,4595,4595,4595,10
|
|
20240401,124200,339286880,4595,4595,4595,4595,0
|
|
20240401,124100,339286880,4595,4595,4595,4595,124
|
|
20240401,124000,338717100,4595,4595,4595,4595,85
|
|
20240401,123900,338326525,4595,4575,4595,4575,23
|
|
20240401,123800,338221245,4575,4595,4595,4575,36
|
|
20240401,123700,338056420,4595,4595,4595,4580,454
|
|
20240401,123600,335971715,4595,4595,4595,4595,102
|
|
20240401,123500,335503025,4600,4600,4600,4600,0
|
|
20240401,123400,335503025,4600,4600,4600,4600,0
|
|
20240401,123300,335503025,4600,4600,4600,4600,0
|
|
20240401,123200,335503025,4600,4595,4600,4595,544
|
|
20240401,123100,333000650,4595,4590,4595,4590,337
|
|
20240401,123000,331453670,4590,4590,4590,4590,10
|
|
20240401,122900,331407770,4590,4590,4590,4590,217
|
|
20240401,122800,330411740,4590,4590,4590,4590,20
|
|
20240401,122700,330319940,4585,4585,4590,4585,221
|
|
20240401,122600,329305605,4590,4585,4590,4585,35
|
|
20240401,122500,329144980,4590,4590,4590,4590,0
|
|
20240401,122400,329144980,4590,4595,4595,4590,355
|
|
20240401,122300,327514120,4600,4600,4600,4600,19
|
|
20240401,122200,327426720,4595,4595,4595,4595,1187
|
|
20240401,122100,321972455,4600,4600,4600,4600,50
|
|
20240401,122000,321742455,4600,4600,4600,4600,250
|
|
20240401,121900,320592455,4600,4600,4600,4600,0
|
|
20240401,121800,320592455,4600,4600,4600,4595,12
|
|
20240401,121700,320537305,4600,4600,4600,4600,229
|
|
20240401,121600,319483905,4595,4600,4600,4595,62
|
|
20240401,121500,319198880,4600,4600,4600,4600,0
|
|
20240401,121400,319198880,4600,4600,4600,4600,0
|
|
20240401,121300,319198880,4600,4600,4600,4600,0
|
|
20240401,121200,319198880,4600,4600,4600,4600,0
|
|
20240401,121100,319198880,4600,4600,4600,4600,0
|
|
20240401,121000,319198880,4600,4600,4600,4600,98
|
|
20240401,120900,318748080,4600,4600,4600,4600,2
|
|
20240401,120800,318738880,4590,4590,4590,4590,0
|
|
20240401,120700,318738880,4590,4600,4600,4590,16
|
|
20240401,120600,318665360,4590,4600,4600,4590,73
|
|
20240401,120500,318329860,4600,4600,4600,4600,298
|
|
20240401,120400,316959060,4600,4600,4600,4600,35
|
|
20240401,120300,316798060,4605,4605,4605,4605,0
|
|
20240401,120200,316798060,4605,4605,4605,4605,0
|
|
20240401,120100,316798060,4605,4605,4605,4605,1
|
|
20240401,120000,316793455,4585,4590,4615,4585,121
|
|
20240401,115900,316236870,4570,4585,4585,4570,8
|
|
20240401,115800,316200220,4565,4585,4585,4565,4
|
|
20240401,115700,316181940,4550,4605,4605,4550,1614
|
|
20240401,115600,308797530,4620,4620,4620,4620,34
|
|
20240401,115500,308640450,4620,4605,4620,4605,260
|
|
20240401,115400,307439725,4605,4605,4605,4605,1
|
|
20240401,115300,307435120,4585,4590,4590,4585,274
|
|
20240401,115200,306177785,4610,4605,4610,4605,21
|
|
20240401,115100,306081070,4605,4605,4605,4605,1
|
|
20240401,115000,306076465,4590,4590,4590,4590,30
|
|
20240401,114900,305938765,4605,4605,4605,4605,1
|
|
20240401,114800,305934160,4600,4600,4600,4600,19
|
|
20240401,114700,305846760,4615,4610,4615,4585,347
|
|
20240401,114600,304247875,4610,4610,4610,4610,126
|
|
20240401,114500,303667015,4610,4610,4610,4610,21
|
|
20240401,114400,303570205,4610,4610,4610,4610,0
|
|
20240401,114300,303570205,4610,4605,4610,4605,20
|
|
20240401,114200,303478085,4605,4605,4605,4605,0
|
|
20240401,114100,303478085,4605,4600,4605,4600,10
|
|
20240401,114000,303432065,4600,4600,4600,4600,86
|
|
20240401,113900,303036465,4600,4580,4600,4575,29
|
|
20240401,113800,302903645,4600,4600,4600,4600,49
|
|
20240401,113700,302678245,4600,4580,4600,4580,12
|
|
20240401,113600,302623180,4575,4575,4575,4575,0
|
|
20240401,113500,302623180,4575,4575,4575,4575,0
|
|
20240401,113400,302623180,4575,4585,4585,4575,30
|
|
20240401,113300,302485815,4580,4580,4580,4580,0
|
|
20240401,113200,302485815,4580,4580,4580,4580,200
|
|
20240401,113100,301569815,4595,4595,4595,4595,19
|
|
20240401,113000,301482510,4600,4600,4600,4600,0
|
|
20240401,112900,301482510,4600,4600,4600,4600,2
|
|
20240401,112800,301473310,4580,4580,4580,4580,0
|
|
20240401,112700,301473310,4580,4580,4580,4580,0
|
|
20240401,112600,301473310,4580,4595,4600,4580,48
|
|
20240401,112500,301252930,4600,4600,4600,4600,0
|
|
20240401,112400,301252930,4600,4595,4600,4595,3000
|
|
20240401,112300,287455510,4595,4580,4595,4580,211
|
|
20240401,112200,286487965,4575,4575,4575,4575,6
|
|
20240401,112100,286460515,4580,4580,4580,4580,0
|
|
20240401,112000,286460515,4580,4580,4580,4580,0
|
|
20240401,111900,286460515,4580,4580,4580,4580,1
|
|
20240401,111800,286455935,4565,4580,4580,4565,576
|
|
20240401,111700,283818440,4580,4580,4580,4580,0
|
|
20240401,111600,283818440,4580,4580,4580,4580,178
|
|
20240401,111500,283003200,4580,4580,4580,4580,0
|
|
20240401,111400,283003200,4580,4580,4580,4580,19
|
|
20240401,111300,282916180,4575,4580,4580,4575,144
|
|
20240401,111200,282256675,4595,4595,4595,4595,0
|
|
20240401,111100,282256675,4595,4580,4595,4580,5
|
|
20240401,111000,282233730,4595,4580,4595,4580,100
|
|
20240401,110900,281775405,4580,4580,4580,4580,1
|
|
20240401,110800,281770825,4570,4570,4570,4570,0
|
|
20240401,110700,281770825,4570,4580,4580,4570,7
|
|
20240401,110600,281738825,4580,4580,4580,4580,28
|
|
20240401,110500,281610585,4595,4595,4595,4595,1
|
|
20240401,110400,281605990,4575,4595,4595,4575,380
|
|
20240401,110300,279864705,4595,4595,4595,4595,130
|
|
20240401,110200,279267355,4590,4590,4590,4590,34
|
|
20240401,110100,279111295,4595,4595,4595,4595,0
|
|
20240401,110000,279111295,4595,4595,4595,4595,1
|
|
20240401,105900,279106700,4585,4585,4585,4585,1
|
|
20240401,105800,279102115,4595,4595,4595,4595,0
|
|
20240401,105700,279102115,4595,4595,4595,4595,0
|
|
20240401,105600,279102115,4595,4595,4595,4585,48
|
|
20240401,105500,278881565,4595,4595,4595,4595,23
|
|
20240401,105400,278775880,4595,4575,4595,4570,318
|
|
20240401,105300,277321970,4575,4570,4575,4570,4
|
|
20240401,105200,277303685,4595,4595,4595,4595,0
|
|
20240401,105100,277303685,4595,4575,4595,4575,211
|
|
20240401,105000,276334930,4575,4575,4575,4575,0
|
|
20240401,104900,276334930,4575,4575,4575,4575,9
|
|
20240401,104800,276293755,4575,4575,4575,4575,0
|
|
20240401,104700,276293755,4575,4575,4575,4575,2
|
|
20240401,104600,276284605,4575,4595,4595,4575,79
|
|
20240401,104500,275922365,4600,4595,4600,4595,4
|
|
20240401,104400,275903975,4600,4600,4600,4600,0
|
|
20240401,104300,275903975,4600,4600,4600,4600,0
|
|
20240401,104200,275903975,4600,4600,4600,4600,305
|
|
20240401,104100,274500975,4595,4595,4595,4595,6
|
|
20240401,104000,274473405,4600,4590,4600,4590,86
|
|
20240401,103900,274078385,4590,4585,4590,4580,15
|
|
20240401,103800,274009645,4580,4580,4580,4580,243
|
|
20240401,103700,272896705,4580,4580,4580,4580,1
|
|
20240401,103600,272892125,4580,4585,4590,4580,56
|
|
20240401,103500,272635430,4595,4595,4595,4595,0
|
|
20240401,103400,272635430,4595,4590,4595,4580,246
|
|
20240401,103300,271506770,4595,4595,4595,4595,35
|
|
20240401,103200,271345945,4600,4600,4600,4600,170
|
|
20240401,103100,270563945,4595,4595,4595,4595,0
|
|
20240401,103000,270563945,4595,4600,4600,4595,31
|
|
20240401,102900,270421495,4595,4595,4595,4595,0
|
|
20240401,102800,270421495,4595,4600,4600,4595,11
|
|
20240401,102700,270370900,4600,4595,4600,4595,1506
|
|
20240401,102600,263450820,4595,4575,4595,4575,205
|
|
20240401,102500,262510240,4575,4575,4575,4575,1
|
|
20240401,102400,262505665,4570,4565,4570,4565,221
|
|
20240401,102300,261495700,4560,4560,4560,4560,1067
|
|
20240401,102200,256630180,4560,4580,4580,4560,157
|
|
20240401,102100,255913530,4570,4570,4570,4570,63
|
|
20240401,102000,255625620,4570,4570,4570,4570,0
|
|
20240401,101900,255625620,4570,4570,4570,4570,211
|
|
20240401,101800,254661350,4570,4565,4570,4565,5
|
|
20240401,101700,254638520,4560,4560,4560,4560,100
|
|
20240401,101600,254182520,4560,4570,4570,4560,49
|
|
20240401,101500,253958800,4575,4550,4580,4545,606
|
|
20240401,101400,251198235,4545,4575,4580,4545,977
|
|
20240401,101300,246746720,4570,4570,4570,4570,250
|
|
20240401,101200,245604220,4570,4570,4570,4570,0
|
|
20240401,101100,245604220,4570,4565,4570,4560,112
|
|
20240401,101000,245092900,4570,4555,4570,4550,411
|
|
20240401,100900,243220465,4550,4590,4590,4550,963
|
|
20240401,100800,238821965,4585,4590,4590,4585,68
|
|
20240401,100700,238510175,4585,4590,4590,4585,26
|
|
20240401,100600,238390950,4585,4590,4590,4585,166
|
|
20240401,100500,237629360,4590,4585,4590,4585,53
|
|
20240401,100400,237386300,4585,4585,4585,4585,122
|
|
20240401,100300,236826930,4580,4580,4580,4565,273
|
|
20240401,100200,235577370,4590,4575,4590,4560,341
|
|
20240401,100100,234017070,4560,4590,4590,4555,1032
|
|
20240401,100000,229298355,4595,4610,4610,4595,802
|
|
20240401,095900,225612860,4615,4620,4620,4615,373
|
|
20240401,095800,223890465,4620,4635,4640,4620,89
|
|
20240401,095700,223478205,4625,4635,4635,4625,538
|
|
20240401,095600,220989395,4640,4640,4640,4635,92
|
|
20240401,095500,220562590,4640,4640,4640,4640,4
|
|
20240401,095400,220544030,4640,4640,4640,4635,534
|
|
20240401,095300,218066640,4635,4640,4640,4635,179
|
|
20240401,095200,217236300,4635,4635,4640,4635,406
|
|
20240401,095100,215354480,4640,4640,4640,4635,61
|
|
20240401,095000,215071465,4640,4640,4640,4640,208
|
|
20240401,094900,214106345,4640,4640,4640,4640,580
|
|
20240401,094800,211415145,4630,4630,4635,4630,163
|
|
20240401,094700,210660450,4640,4635,4640,4630,563
|
|
20240401,094600,208050290,4640,4640,4640,4635,108
|
|
20240401,094500,207549180,4640,4630,4640,4630,91
|
|
20240401,094400,207127690,4635,4630,4635,4630,151
|
|
20240401,094300,206428555,4630,4635,4635,4630,156
|
|
20240401,094200,205705540,4635,4640,4640,4635,304
|
|
20240401,094100,204295260,4640,4635,4640,4635,184
|
|
20240401,094000,203442345,4635,4630,4635,4630,514
|
|
20240401,093900,201061525,4630,4620,4630,4620,284
|
|
20240401,093800,199748935,4625,4615,4625,4615,667
|
|
20240401,093700,196667415,4620,4620,4625,4620,2467
|
|
20240401,093600,185267780,4605,4620,4620,4605,240
|
|
20240401,093500,184159040,4620,4610,4620,4610,695
|
|
20240401,093400,180950485,4610,4600,4610,4600,215
|
|
20240401,093300,179961475,4600,4595,4600,4595,89
|
|
20240401,093200,179552420,4595,4600,4600,4595,437
|
|
20240401,093100,177542270,4600,4600,4600,4600,478
|
|
20240401,093000,175343470,4600,4595,4600,4595,253
|
|
20240401,092900,174179765,4590,4590,4590,4590,104
|
|
20240401,092800,173702405,4595,4605,4605,4595,2180
|
|
20240401,092700,163674455,4605,4605,4605,4605,128
|
|
20240401,092600,163085015,4605,4600,4605,4600,1044
|
|
20240401,092500,158282265,4600,4600,4605,4600,413
|
|
20240401,092400,156381925,4600,4605,4610,4600,213
|
|
20240401,092300,155401345,4615,4605,4615,4605,7
|
|
20240401,092200,155369100,4605,4600,4620,4600,427
|
|
20240401,092100,153403805,4600,4610,4610,4600,1510
|
|
20240401,092000,146454010,4610,4605,4610,4600,567
|
|
20240401,091900,143845135,4605,4610,4610,4600,3954
|
|
20240401,091800,125653520,4620,4625,4630,4615,379
|
|
20240401,091700,123901640,4630,4635,4635,4625,192
|
|
20240401,091600,123012795,4635,4625,4645,4625,362
|
|
20240401,091500,121334605,4630,4620,4630,4615,238
|
|
20240401,091400,120235270,4615,4620,4620,4615,722
|
|
20240401,091300,116900720,4625,4615,4630,4615,156
|
|
20240401,091200,116179495,4615,4645,4650,4615,4655
|
|
20240401,091100,94575635,4645,4640,4650,4640,633
|
|
20240401,091000,91635295,4645,4635,4645,4615,1494
|
|
20240401,090900,84712220,4630,4625,4630,4615,1902
|
|
20240401,090800,75916315,4625,4620,4625,4615,1494
|
|
20240401,090700,69011275,4620,4600,4620,4595,2206
|
|
20240401,090600,58839735,4600,4585,4600,4585,3591
|
|
20240401,090500,42333375,4585,4575,4595,4575,1311
|
|
20240401,090400,36323595,4575,4545,4575,4545,1972
|
|
20240401,090300,27316800,4560,4570,4575,4545,683
|
|
20240401,090200,24197805,4570,4550,4575,4545,1570
|
|
20240401,090100,17056595,4545,4515,4580,4490,2937
|
|
20240401,090000,3731880,4540,4540,4540,4540,822
|