620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191700,546897930,8220,8220,8220,8220,1066
|
|
20240401,191600,546897930,8220,8220,8220,8220,0
|
|
20240401,191500,546897930,8220,8220,8220,8220,0
|
|
20240401,191400,546897930,8220,8220,8220,8220,0
|
|
20240401,191300,546897930,8220,8220,8220,8220,0
|
|
20240401,191200,546897930,8220,8220,8220,8220,0
|
|
20240401,191100,546897930,8220,8220,8220,8220,0
|
|
20240401,191000,546897930,8220,8220,8220,8220,0
|
|
20240401,190900,546897930,8220,8220,8220,8220,0
|
|
20240401,190800,546897930,8220,8220,8220,8220,0
|
|
20240401,190700,546897930,8220,8220,8220,8220,0
|
|
20240401,190600,546897930,8220,8220,8220,8220,0
|
|
20240401,190500,546897930,8220,8220,8220,8220,0
|
|
20240401,190400,546897930,8220,8220,8220,8220,0
|
|
20240401,190300,546897930,8220,8220,8220,8220,0
|
|
20240401,190200,546897930,8220,8220,8220,8220,0
|
|
20240401,190100,546897930,8220,8220,8220,8220,0
|
|
20240401,190000,546897930,8220,8220,8220,8220,0
|
|
20240401,185900,546897930,8220,8220,8220,8220,0
|
|
20240401,185800,546897930,8220,8220,8220,8220,0
|
|
20240401,185700,546897930,8220,8220,8220,8220,0
|
|
20240401,185600,546897930,8220,8220,8220,8220,0
|
|
20240401,185500,546897930,8220,8220,8220,8220,0
|
|
20240401,185400,546897930,8220,8220,8220,8220,0
|
|
20240401,185300,546897930,8220,8220,8220,8220,0
|
|
20240401,185200,546897930,8220,8220,8220,8220,0
|
|
20240401,185100,546897930,8220,8220,8220,8220,0
|
|
20240401,185000,546897930,8220,8220,8220,8220,0
|
|
20240401,184900,546897930,8220,8220,8220,8220,0
|
|
20240401,184800,546897930,8220,8220,8220,8220,0
|
|
20240401,184700,546897930,8220,8220,8220,8220,1066
|
|
20240401,184600,546897930,8220,8220,8220,8220,0
|
|
20240401,184500,546897930,8220,8220,8220,8220,0
|
|
20240401,184400,546897930,8220,8220,8220,8220,0
|
|
20240401,184300,546897930,8220,8220,8220,8220,0
|
|
20240401,184200,546897930,8220,8220,8220,8220,0
|
|
20240401,184100,546897930,8220,8220,8220,8220,0
|
|
20240401,184000,546897930,8220,8220,8220,8220,0
|
|
20240401,183900,546897930,8220,8220,8220,8220,0
|
|
20240401,183800,546897930,8220,8220,8220,8220,0
|
|
20240401,183700,546897930,8220,8220,8220,8220,0
|
|
20240401,183600,546897930,8220,8220,8220,8220,0
|
|
20240401,183500,546897930,8220,8220,8220,8220,0
|
|
20240401,183400,546897930,8220,8220,8220,8220,0
|
|
20240401,183300,546897930,8220,8220,8220,8220,0
|
|
20240401,183200,546897930,8220,8220,8220,8220,0
|
|
20240401,183100,546897930,8220,8220,8220,8220,0
|
|
20240401,183000,546897930,8220,8220,8220,8220,0
|
|
20240401,182900,546897930,8220,8220,8220,8220,0
|
|
20240401,182800,546897930,8220,8220,8220,8220,0
|
|
20240401,182700,546897930,8220,8220,8220,8220,0
|
|
20240401,182600,546897930,8220,8220,8220,8220,0
|
|
20240401,182500,546897930,8220,8220,8220,8220,0
|
|
20240401,182400,546897930,8220,8220,8220,8220,0
|
|
20240401,182300,546897930,8220,8220,8220,8220,0
|
|
20240401,182200,546897930,8220,8220,8220,8220,0
|
|
20240401,182100,546897930,8220,8220,8220,8220,0
|
|
20240401,182000,546897930,8220,8220,8220,8220,0
|
|
20240401,181900,546897930,8220,8220,8220,8220,0
|
|
20240401,181800,546897930,8220,8220,8220,8220,0
|
|
20240401,181700,546897930,8220,8220,8220,8220,1066
|
|
20240401,181600,546897930,8220,8220,8220,8220,0
|
|
20240401,181500,546897930,8220,8220,8220,8220,0
|
|
20240401,181400,546897930,8220,8220,8220,8220,0
|
|
20240401,181300,546897930,8220,8220,8220,8220,0
|
|
20240401,181200,546897930,8220,8220,8220,8220,0
|
|
20240401,181100,546897930,8220,8220,8220,8220,0
|
|
20240401,181000,546897930,8220,8220,8220,8220,0
|
|
20240401,180900,546897930,8220,8220,8220,8220,0
|
|
20240401,180800,546897930,8220,8220,8220,8220,0
|
|
20240401,180700,546897930,8220,8220,8220,8220,0
|
|
20240401,180600,546897930,8220,8220,8220,8220,0
|
|
20240401,180500,546897930,8220,8220,8220,8220,0
|
|
20240401,180400,546897930,8220,8220,8220,8220,0
|
|
20240401,180300,546897930,8220,8220,8220,8220,0
|
|
20240401,180200,546897930,8220,8220,8220,8220,0
|
|
20240401,180100,546897930,8220,8220,8220,8220,0
|
|
20240401,180000,546897930,8220,8220,8220,8220,0
|
|
20240401,175900,546897930,8220,8220,8220,8220,0
|
|
20240401,175800,546897930,8220,8220,8220,8220,0
|
|
20240401,175700,546897930,8220,8220,8220,8220,0
|
|
20240401,175600,546897930,8220,8220,8220,8220,0
|
|
20240401,175500,546897930,8220,8220,8220,8220,0
|
|
20240401,175400,546897930,8220,8220,8220,8220,0
|
|
20240401,175300,546897930,8220,8220,8220,8220,0
|
|
20240401,175200,546897930,8220,8220,8220,8220,0
|
|
20240401,175100,546897930,8220,8220,8220,8220,0
|
|
20240401,175000,546897930,8220,8220,8220,8220,0
|
|
20240401,174900,546897930,8220,8220,8220,8220,0
|
|
20240401,174800,546897930,8220,8220,8220,8220,0
|
|
20240401,174700,546897930,8220,8220,8220,8220,1066
|
|
20240401,174600,546897930,8220,8220,8220,8220,0
|
|
20240401,174500,546897930,8220,8220,8220,8220,0
|
|
20240401,174400,546897930,8220,8220,8220,8220,0
|
|
20240401,174300,546897930,8220,8220,8220,8220,0
|
|
20240401,174200,546897930,8220,8220,8220,8220,0
|
|
20240401,174100,546897930,8220,8220,8220,8220,0
|
|
20240401,174000,546897930,8220,8220,8220,8220,0
|
|
20240401,173900,546897930,8220,8220,8220,8220,0
|
|
20240401,173800,546897930,8220,8220,8220,8220,0
|
|
20240401,173700,546897930,8220,8220,8220,8220,0
|
|
20240401,173600,546897930,8220,8220,8220,8220,0
|
|
20240401,173500,546897930,8220,8220,8220,8220,0
|
|
20240401,173400,546897930,8220,8220,8220,8220,0
|
|
20240401,173300,546897930,8220,8220,8220,8220,0
|
|
20240401,173200,546897930,8220,8220,8220,8220,0
|
|
20240401,173100,546897930,8220,8220,8220,8220,0
|
|
20240401,173000,546897930,8220,8220,8220,8220,0
|
|
20240401,172900,546897930,8220,8220,8220,8220,0
|
|
20240401,172800,546897930,8220,8220,8220,8220,0
|
|
20240401,172700,546897930,8220,8220,8220,8220,0
|
|
20240401,172600,546897930,8220,8220,8220,8220,0
|
|
20240401,172500,546897930,8220,8220,8220,8220,0
|
|
20240401,172400,546897930,8220,8220,8220,8220,0
|
|
20240401,172300,546897930,8220,8220,8220,8220,0
|
|
20240401,172200,546897930,8220,8220,8220,8220,0
|
|
20240401,172100,546897930,8220,8220,8220,8220,0
|
|
20240401,172000,546897930,8220,8220,8220,8220,0
|
|
20240401,171900,546897930,8220,8220,8220,8220,0
|
|
20240401,171800,546897930,8220,8220,8220,8220,0
|
|
20240401,171700,546897930,8220,8220,8220,8220,1066
|
|
20240401,171600,546897930,8220,8220,8220,8220,0
|
|
20240401,171500,546897930,8220,8220,8220,8220,0
|
|
20240401,171400,546897930,8220,8220,8220,8220,0
|
|
20240401,171300,546897930,8220,8220,8220,8220,0
|
|
20240401,171200,546897930,8220,8220,8220,8220,0
|
|
20240401,171100,546897930,8220,8220,8220,8220,0
|
|
20240401,171000,546897930,8220,8220,8220,8220,0
|
|
20240401,170900,546897930,8220,8220,8220,8220,0
|
|
20240401,170800,546897930,8220,8220,8220,8220,0
|
|
20240401,170700,546897930,8220,8220,8220,8220,0
|
|
20240401,170600,546897930,8220,8220,8220,8220,0
|
|
20240401,170500,546897930,8220,8220,8220,8220,0
|
|
20240401,170400,546897930,8220,8220,8220,8220,0
|
|
20240401,170300,546897930,8220,8220,8220,8220,0
|
|
20240401,170200,546897930,8220,8220,8220,8220,0
|
|
20240401,170100,546897930,8220,8220,8220,8220,0
|
|
20240401,170000,546897930,8220,8220,8220,8220,0
|
|
20240401,165900,546897930,8220,8220,8220,8220,0
|
|
20240401,165800,546897930,8220,8220,8220,8220,0
|
|
20240401,165700,546897930,8220,8220,8220,8220,0
|
|
20240401,165600,546897930,8220,8220,8220,8220,0
|
|
20240401,165500,546897930,8220,8220,8220,8220,0
|
|
20240401,165400,546897930,8220,8220,8220,8220,0
|
|
20240401,165300,546897930,8220,8220,8220,8220,0
|
|
20240401,165200,546897930,8220,8220,8220,8220,0
|
|
20240401,165100,546897930,8220,8220,8220,8220,0
|
|
20240401,165000,546897930,8220,8220,8220,8220,0
|
|
20240401,164900,546897930,8220,8220,8220,8220,0
|
|
20240401,164800,546897930,8220,8220,8220,8220,0
|
|
20240401,164700,546897930,8220,8220,8220,8220,1066
|
|
20240401,164600,546897930,8220,8220,8220,8220,0
|
|
20240401,164500,546897930,8220,8220,8220,8220,0
|
|
20240401,164400,546897930,8220,8220,8220,8220,0
|
|
20240401,164300,546897930,8220,8220,8220,8220,0
|
|
20240401,164200,546897930,8220,8220,8220,8220,0
|
|
20240401,164100,546897930,8220,8220,8220,8220,0
|
|
20240401,164000,546897930,8220,8220,8220,8220,0
|
|
20240401,163900,546897930,8220,8220,8220,8220,0
|
|
20240401,163800,546897930,8220,8220,8220,8220,0
|
|
20240401,163700,546897930,8220,8220,8220,8220,0
|
|
20240401,163600,546897930,8220,8220,8220,8220,0
|
|
20240401,163500,546897930,8220,8220,8220,8220,0
|
|
20240401,163400,546897930,8220,8220,8220,8220,0
|
|
20240401,163300,546897930,8220,8220,8220,8220,0
|
|
20240401,163200,546897930,8220,8220,8220,8220,0
|
|
20240401,163100,546897930,8220,8220,8220,8220,0
|
|
20240401,163000,546897930,8220,8220,8220,8220,0
|
|
20240401,162900,546897930,8220,8220,8220,8220,0
|
|
20240401,162800,546897930,8220,8220,8220,8220,0
|
|
20240401,162700,546897930,8220,8220,8220,8220,0
|
|
20240401,162600,546897930,8220,8220,8220,8220,0
|
|
20240401,162500,546897930,8220,8220,8220,8220,0
|
|
20240401,162400,546897930,8220,8220,8220,8220,0
|
|
20240401,162300,546897930,8220,8220,8220,8220,0
|
|
20240401,162200,546897930,8220,8220,8220,8220,0
|
|
20240401,162100,546897930,8220,8220,8220,8220,0
|
|
20240401,162000,546897930,8220,8220,8220,8220,0
|
|
20240401,161900,546897930,8220,8220,8220,8220,0
|
|
20240401,161800,546897930,8220,8220,8220,8220,0
|
|
20240401,161700,546897930,8220,8220,8220,8220,1066
|
|
20240401,161600,546897930,8220,8220,8220,8220,0
|
|
20240401,161500,546897930,8220,8220,8220,8220,0
|
|
20240401,161400,546897930,8220,8220,8220,8220,0
|
|
20240401,161300,546897930,8220,8220,8220,8220,0
|
|
20240401,161200,546897930,8220,8220,8220,8220,0
|
|
20240401,161100,546897930,8220,8220,8220,8220,0
|
|
20240401,161000,546897930,8220,8220,8220,8220,0
|
|
20240401,160900,546897930,8220,8220,8220,8220,0
|
|
20240401,160800,546897930,8220,8220,8220,8220,0
|
|
20240401,160700,546897930,8220,8220,8220,8220,0
|
|
20240401,160600,546897930,8220,8220,8220,8220,0
|
|
20240401,160500,546897930,8220,8220,8220,8220,0
|
|
20240401,160400,546897930,8220,8220,8220,8220,0
|
|
20240401,160300,546897930,8220,8220,8220,8220,0
|
|
20240401,160200,546897930,8220,8220,8220,8220,0
|
|
20240401,160100,546897930,8220,8220,8220,8220,0
|
|
20240401,160000,546897930,8220,8220,8220,8220,0
|
|
20240401,155900,546897930,8220,8220,8220,8220,0
|
|
20240401,155800,546897930,8220,8220,8220,8220,0
|
|
20240401,155700,546897930,8220,8220,8220,8220,0
|
|
20240401,155600,546897930,8220,8220,8220,8220,0
|
|
20240401,155500,546897930,8220,8220,8220,8220,0
|
|
20240401,155400,546897930,8220,8220,8220,8220,0
|
|
20240401,155300,546897930,8220,8220,8220,8220,0
|
|
20240401,155200,546897930,8220,8220,8220,8220,0
|
|
20240401,155100,546897930,8220,8220,8220,8220,0
|
|
20240401,155000,546897930,8220,8220,8220,8220,0
|
|
20240401,154900,546897930,8220,8220,8220,8220,0
|
|
20240401,154800,546897930,8220,8220,8220,8220,0
|
|
20240401,154700,546897930,8220,8220,8220,8220,1066
|
|
20240401,154600,546897930,8220,8220,8220,8220,0
|
|
20240401,154500,546897930,8220,8220,8220,8220,0
|
|
20240401,154400,546897930,8220,8220,8220,8220,0
|
|
20240401,154300,546897930,8220,8220,8220,8220,0
|
|
20240401,154200,546897930,8220,8220,8220,8220,0
|
|
20240401,154100,546897930,8220,8220,8220,8220,0
|
|
20240401,154000,546897930,8220,8220,8220,8220,0
|
|
20240401,153900,546897930,8220,8220,8220,8220,0
|
|
20240401,153800,546897930,8220,8220,8220,8220,0
|
|
20240401,153700,546897930,8220,8220,8220,8220,0
|
|
20240401,153600,546897930,8220,8220,8220,8220,0
|
|
20240401,153500,546897930,8220,8220,8220,8220,0
|
|
20240401,153400,546897930,8220,8220,8220,8220,0
|
|
20240401,153300,546897930,8220,8220,8220,8220,0
|
|
20240401,153200,546897930,8220,8220,8220,8220,0
|
|
20240401,153100,546897930,8220,8220,8220,8220,0
|
|
20240401,153000,546897930,8220,8220,8220,8220,1066
|
|
20240401,152900,538135410,8260,8260,8260,8260,0
|
|
20240401,152800,538135410,8260,8260,8260,8260,0
|
|
20240401,152700,538135410,8260,8260,8260,8260,0
|
|
20240401,152600,538135410,8260,8260,8260,8260,0
|
|
20240401,152500,538135410,8260,8260,8260,8260,0
|
|
20240401,152400,538135410,8260,8260,8260,8260,0
|
|
20240401,152300,538135410,8260,8260,8260,8260,0
|
|
20240401,152200,538135410,8260,8260,8260,8260,0
|
|
20240401,152100,538135410,8260,8260,8260,8260,0
|
|
20240401,152000,538135410,8260,8260,8260,8260,0
|
|
20240401,151900,538135410,8260,8230,8260,8230,12
|
|
20240401,151800,538036590,8220,8210,8230,8210,1154
|
|
20240401,151700,528549720,8260,8230,8260,8230,246
|
|
20240401,151600,526525110,8220,8230,8230,8220,5
|
|
20240401,151500,526483990,8240,8240,8240,8240,0
|
|
20240401,151400,526483990,8240,8240,8240,8240,0
|
|
20240401,151300,526483990,8240,8240,8240,8240,0
|
|
20240401,151200,526483990,8240,8240,8240,8240,0
|
|
20240401,151100,526483990,8240,8240,8240,8240,0
|
|
20240401,151000,526483990,8240,8270,8270,8240,301
|
|
20240401,150900,524003720,8230,8240,8270,8230,164
|
|
20240401,150800,522653410,8240,8240,8240,8240,1
|
|
20240401,150700,522645170,8230,8230,8230,8230,0
|
|
20240401,150600,522645170,8230,8240,8240,8230,134
|
|
20240401,150500,521542100,8270,8270,8270,8270,2
|
|
20240401,150400,521525560,8220,8220,8220,8220,0
|
|
20240401,150300,521525560,8220,8220,8220,8220,0
|
|
20240401,150200,521525560,8220,8250,8250,8220,398
|
|
20240401,150100,518251410,8270,8270,8270,8270,0
|
|
20240401,150000,518251410,8270,8270,8270,8270,10
|
|
20240401,145900,518168710,8230,8230,8230,8230,0
|
|
20240401,145800,518168710,8230,8270,8270,8230,123
|
|
20240401,145700,517154620,8230,8230,8230,8230,0
|
|
20240401,145600,517154620,8230,8230,8230,8230,0
|
|
20240401,145500,517154620,8230,8230,8230,8230,291
|
|
20240401,145400,514759690,8250,8230,8250,8230,24
|
|
20240401,145300,514561710,8230,8230,8230,8230,0
|
|
20240401,145200,514561710,8230,8210,8230,8210,1501
|
|
20240401,145100,502228480,8210,8250,8250,8210,283
|
|
20240401,145000,499898690,8250,8250,8250,8250,80
|
|
20240401,144900,499238690,8250,8210,8250,8210,193
|
|
20240401,144800,497653240,8210,8230,8230,8210,5
|
|
20240401,144700,497612150,8240,8240,8240,8240,3
|
|
20240401,144600,497587430,8250,8250,8250,8250,22
|
|
20240401,144500,497405930,8250,8250,8250,8250,3
|
|
20240401,144400,497381180,8250,8250,8250,8250,23
|
|
20240401,144300,497191430,8210,8210,8210,8210,114
|
|
20240401,144200,496255490,8230,8230,8230,8230,0
|
|
20240401,144100,496255490,8230,8250,8250,8230,45
|
|
20240401,144000,495884680,8230,8210,8230,8210,301
|
|
20240401,143900,493410750,8250,8250,8250,8250,0
|
|
20240401,143800,493410750,8250,8210,8250,8210,26
|
|
20240401,143700,493196410,8210,8210,8210,8210,89
|
|
20240401,143600,492465720,8210,8210,8210,8210,124
|
|
20240401,143500,491447680,8210,8210,8210,8210,7
|
|
20240401,143400,491390210,8210,8210,8210,8210,0
|
|
20240401,143300,491390210,8210,8210,8210,8210,3
|
|
20240401,143200,491365580,8210,8210,8210,8210,205
|
|
20240401,143100,489682530,8220,8220,8220,8220,1
|
|
20240401,143000,489674310,8220,8220,8220,8220,23
|
|
20240401,142900,489485250,8220,8220,8220,8220,568
|
|
20240401,142800,484816290,8220,8250,8250,8220,126
|
|
20240401,142700,483779130,8250,8250,8250,8250,44
|
|
20240401,142600,483416130,8250,8250,8250,8250,0
|
|
20240401,142500,483416130,8250,8220,8250,8220,210
|
|
20240401,142400,481689240,8250,8250,8250,8250,0
|
|
20240401,142300,481689240,8250,8250,8250,8250,10
|
|
20240401,142200,481606740,8250,8250,8250,8250,22
|
|
20240401,142100,481425240,8220,8220,8220,8220,96
|
|
20240401,142000,480636120,8230,8230,8230,8230,15
|
|
20240401,141900,480512670,8250,8250,8250,8250,23
|
|
20240401,141800,480322920,8220,8220,8220,8220,0
|
|
20240401,141700,480322920,8220,8250,8250,8220,181
|
|
20240401,141600,478834440,8220,8220,8220,8220,0
|
|
20240401,141500,478834440,8220,8220,8220,8220,59
|
|
20240401,141400,478349460,8220,8220,8220,8220,272
|
|
20240401,141300,476113620,8220,8210,8220,8210,695
|
|
20240401,141200,470403220,8210,8210,8210,8210,98
|
|
20240401,141100,469598640,8210,8210,8210,8210,0
|
|
20240401,141000,469598640,8210,8210,8210,8210,182
|
|
20240401,140900,468104420,8220,8220,8220,8220,79
|
|
20240401,140800,467455040,8220,8220,8220,8220,0
|
|
20240401,140700,467455040,8220,8220,8220,8220,0
|
|
20240401,140600,467455040,8220,8220,8220,8220,169
|
|
20240401,140500,466065860,8220,8220,8220,8220,6
|
|
20240401,140400,466016540,8220,8220,8220,8220,18
|
|
20240401,140300,465868580,8230,8230,8230,8230,1
|
|
20240401,140200,465860350,8220,8220,8220,8220,212
|
|
20240401,140100,464117710,8230,8230,8230,8230,60
|
|
20240401,140000,463623910,8220,8250,8250,8220,41
|
|
20240401,135900,463286020,8220,8220,8220,8220,120
|
|
20240401,135800,462299620,8220,8220,8220,8220,16
|
|
20240401,135700,462168100,8220,8220,8220,8220,0
|
|
20240401,135600,462168100,8220,8220,8230,8220,150
|
|
20240401,135500,460934500,8230,8230,8230,8230,89
|
|
20240401,135400,460202030,8230,8230,8230,8230,0
|
|
20240401,135300,460202030,8230,8230,8230,8230,0
|
|
20240401,135200,460202030,8230,8230,8230,8230,110
|
|
20240401,135100,459296730,8230,8230,8230,8230,27
|
|
20240401,135000,459074520,8250,8250,8250,8250,6
|
|
20240401,134900,459025020,8220,8220,8220,8220,0
|
|
20240401,134800,459025020,8220,8220,8220,8220,0
|
|
20240401,134700,459025020,8220,8230,8230,8220,225
|
|
20240401,134600,457174950,8230,8230,8230,8230,0
|
|
20240401,134500,457174950,8230,8230,8230,8230,0
|
|
20240401,134400,457174950,8230,8230,8230,8230,58
|
|
20240401,134300,456697610,8250,8250,8250,8250,2
|
|
20240401,134200,456681110,8250,8250,8250,8250,10
|
|
20240401,134100,456598610,8230,8220,8230,8190,1091
|
|
20240401,134000,447638630,8230,8230,8230,8230,1
|
|
20240401,133900,447630400,8250,8250,8250,8250,23
|
|
20240401,133800,447440650,8250,8250,8250,8250,22
|
|
20240401,133700,447259150,8260,8260,8260,8260,130
|
|
20240401,133600,446185350,8250,8250,8250,8250,103
|
|
20240401,133500,445335600,8250,8250,8250,8250,0
|
|
20240401,133400,445335600,8250,8240,8250,8240,4716
|
|
20240401,133300,406429050,8250,8250,8250,8250,0
|
|
20240401,133200,406429050,8250,8250,8250,8210,209
|
|
20240401,133100,404711920,8250,8250,8250,8250,46
|
|
20240401,133000,404332420,8250,8210,8250,8210,4
|
|
20240401,132900,404299540,8200,8210,8210,8200,106
|
|
20240401,132800,403430330,8210,8190,8210,8190,311
|
|
20240401,132700,400882800,8190,8190,8190,8190,0
|
|
20240401,132600,400882800,8190,8190,8190,8190,0
|
|
20240401,132500,400882800,8190,8190,8190,8190,191
|
|
20240401,132400,399318510,8190,8190,8190,8190,0
|
|
20240401,132300,399318510,8190,8190,8190,8190,0
|
|
20240401,132200,399318510,8190,8190,8190,8190,1
|
|
20240401,132100,399310320,8210,8210,8210,8200,1906
|
|
20240401,132000,383680240,8220,8220,8220,8220,23
|
|
20240401,131900,383491180,8220,8220,8220,8220,0
|
|
20240401,131800,383491180,8220,8220,8220,8220,0
|
|
20240401,131700,383491180,8220,8220,8220,8220,26
|
|
20240401,131600,383277460,8230,8230,8230,8230,0
|
|
20240401,131500,383277460,8230,8230,8230,8230,23
|
|
20240401,131400,383088170,8230,8230,8230,8230,1
|
|
20240401,131300,383079940,8240,8240,8240,8240,0
|
|
20240401,131200,383079940,8240,8240,8240,8240,22
|
|
20240401,131100,382898660,8240,8220,8240,8220,2
|
|
20240401,131000,382882200,8240,8240,8240,8240,60
|
|
20240401,130900,382387800,8240,8240,8240,8240,21
|
|
20240401,130800,382214760,8240,8220,8240,8220,2
|
|
20240401,130700,382198300,8210,8210,8210,8210,466
|
|
20240401,130600,378372440,8210,8220,8220,8210,2054
|
|
20240401,130500,361489810,8220,8220,8220,8220,0
|
|
20240401,130400,361489810,8220,8220,8220,8220,46
|
|
20240401,130300,361111690,8220,8220,8220,8220,3
|
|
20240401,130200,361087030,8200,8200,8200,8200,167
|
|
20240401,130100,359717630,8220,8200,8220,8200,732
|
|
20240401,130000,353714770,8190,8190,8190,8190,1
|
|
20240401,125900,353706580,8190,8190,8200,8190,148
|
|
20240401,125800,352494240,8190,8190,8190,8190,3
|
|
20240401,125700,352469670,8190,8190,8190,8190,4
|
|
20240401,125600,352436910,8190,8190,8200,8190,30
|
|
20240401,125500,352190980,8190,8190,8190,8190,185
|
|
20240401,125400,350675830,8190,8190,8190,8190,7
|
|
20240401,125300,350618500,8200,8190,8200,8190,25
|
|
20240401,125200,350413530,8190,8190,8190,8190,63
|
|
20240401,125100,349897560,8190,8200,8200,8190,438
|
|
20240401,125000,346306030,8190,8190,8200,8190,3
|
|
20240401,124900,346281450,8190,8190,8200,8190,150
|
|
20240401,124800,345051480,8190,8200,8200,8190,55
|
|
20240401,124700,344600520,8200,8190,8200,8190,8
|
|
20240401,124600,344534980,8190,8190,8190,8190,2
|
|
20240401,124500,344518600,8190,8190,8210,8190,75
|
|
20240401,124400,343903890,8190,8190,8190,8190,194
|
|
20240401,124300,342315030,8190,8190,8190,8190,53
|
|
20240401,124200,341880960,8190,8200,8200,8190,49
|
|
20240401,124100,341479210,8190,8190,8190,8190,5
|
|
20240401,124000,341438260,8200,8190,8200,8190,225
|
|
20240401,123900,339594860,8190,8190,8190,8190,17
|
|
20240401,123800,339455630,8190,8190,8190,8190,3
|
|
20240401,123700,339431060,8190,8190,8200,8190,31
|
|
20240401,123600,339176950,8200,8200,8200,8200,7
|
|
20240401,123500,339119550,8200,8200,8200,8200,3
|
|
20240401,123400,339094950,8200,8190,8200,8190,225
|
|
20240401,123300,337252160,8190,8190,8200,8190,248
|
|
20240401,123200,335221020,8190,8210,8210,8190,29
|
|
20240401,123100,334983050,8190,8190,8200,8190,5
|
|
20240401,123000,334942090,8190,8190,8190,8190,5
|
|
20240401,122900,334901140,8190,8190,8190,8190,257
|
|
20240401,122800,332796310,8190,8190,8190,8190,3
|
|
20240401,122700,332771740,8190,8190,8190,8190,6
|
|
20240401,122600,332722600,8190,8190,8190,8190,104
|
|
20240401,122500,331870840,8190,8200,8200,8190,199
|
|
20240401,122400,330239090,8200,8210,8210,8200,70
|
|
20240401,122300,329664410,8200,8200,8200,8200,4
|
|
20240401,122200,329631610,8200,8200,8200,8200,9
|
|
20240401,122100,329557810,8210,8200,8220,8200,67
|
|
20240401,122000,329007520,8200,8200,8200,8200,206
|
|
20240401,121900,327318320,8200,8210,8210,8200,5
|
|
20240401,121800,327277310,8210,8200,8210,8190,299
|
|
20240401,121700,324824500,8210,8190,8210,8190,170
|
|
20240401,121600,323428900,8190,8190,8190,8190,2
|
|
20240401,121500,323412520,8190,8190,8200,8190,19
|
|
20240401,121400,323256790,8200,8200,8200,8200,190
|
|
20240401,121300,321698790,8210,8200,8210,8200,10
|
|
20240401,121200,321616740,8200,8200,8200,8200,3
|
|
20240401,121100,321592140,8200,8200,8200,8200,10
|
|
20240401,121000,321510140,8200,8200,8210,8200,26
|
|
20240401,120900,321296710,8200,8200,8200,8200,4
|
|
20240401,120800,321263910,8200,8200,8200,8200,7
|
|
20240401,120700,321206510,8200,8190,8200,8190,21
|
|
20240401,120600,321034340,8190,8190,8190,8190,127
|
|
20240401,120500,319994210,8190,8190,8190,8190,6
|
|
20240401,120400,319945070,8190,8200,8200,8190,4
|
|
20240401,120300,319912300,8190,8220,8230,8190,152
|
|
20240401,120200,318664470,8210,8210,8230,8210,3
|
|
20240401,120100,318639820,8210,8210,8210,8210,10
|
|
20240401,120000,318557720,8210,8210,8210,8210,1
|
|
20240401,115900,318549510,8250,8210,8250,8200,271
|
|
20240401,115800,316324580,8210,8210,8210,8210,1
|
|
20240401,115700,316316370,8250,8240,8250,8240,25
|
|
20240401,115600,316110340,8240,8210,8240,8210,104
|
|
20240401,115500,315256470,8210,8210,8210,8200,1213
|
|
20240401,115400,305309370,8240,8240,8240,8240,31
|
|
20240401,115300,305053930,8210,8210,8210,8210,0
|
|
20240401,115200,305053930,8210,8210,8210,8210,0
|
|
20240401,115100,305053930,8210,8210,8210,8210,130
|
|
20240401,115000,303986630,8210,8210,8210,8210,0
|
|
20240401,114900,303986630,8210,8210,8210,8210,0
|
|
20240401,114800,303986630,8210,8210,8210,8210,192
|
|
20240401,114700,302410310,8230,8230,8230,8230,11
|
|
20240401,114600,302319780,8210,8210,8210,8210,61
|
|
20240401,114500,301818970,8210,8210,8210,8210,1
|
|
20240401,114400,301810760,8210,8230,8230,8210,30
|
|
20240401,114300,301564440,8210,8210,8210,8210,0
|
|
20240401,114200,301564440,8210,8210,8210,8210,0
|
|
20240401,114100,301564440,8210,8210,8210,8210,37
|
|
20240401,114000,301260670,8210,8210,8210,8210,175
|
|
20240401,113900,299823920,8220,8220,8220,8220,0
|
|
20240401,113800,299823920,8220,8220,8220,8220,25
|
|
20240401,113700,299618420,8220,8220,8220,8220,46
|
|
20240401,113600,299240300,8230,8230,8230,8230,1
|
|
20240401,113500,299232070,8230,8220,8230,8220,50
|
|
20240401,113400,298820840,8220,8220,8220,8220,2
|
|
20240401,113300,298804400,8210,8220,8220,8210,236
|
|
20240401,113200,296866830,8220,8220,8220,8220,45
|
|
20240401,113100,296496930,8210,8210,8210,8210,2
|
|
20240401,113000,296480510,8190,8190,8190,8190,0
|
|
20240401,112900,296480510,8190,8190,8190,8190,96
|
|
20240401,112800,295694270,8190,8190,8190,8190,0
|
|
20240401,112700,295694270,8190,8190,8190,8190,0
|
|
20240401,112600,295694270,8190,8190,8190,8190,50
|
|
20240401,112500,295284770,8200,8200,8200,8200,195
|
|
20240401,112400,293685770,8220,8220,8220,8220,5
|
|
20240401,112300,293644670,8200,8200,8200,8200,0
|
|
20240401,112200,293644670,8200,8200,8200,8200,92
|
|
20240401,112100,292890270,8220,8220,8220,8220,0
|
|
20240401,112000,292890270,8220,8220,8220,8220,0
|
|
20240401,111900,292890270,8220,8220,8220,8220,23
|
|
20240401,111800,292701210,8220,8220,8220,8220,79
|
|
20240401,111700,292051830,8230,8230,8230,8230,23
|
|
20240401,111600,291862540,8230,8230,8230,8230,0
|
|
20240401,111500,291862540,8230,8230,8230,8230,50
|
|
20240401,111400,291451040,8220,8270,8270,8220,181
|
|
20240401,111300,289961020,8270,8230,8270,8230,25
|
|
20240401,111200,289754390,8180,8180,8180,8180,0
|
|
20240401,111100,289754390,8180,8230,8230,8180,389
|
|
20240401,111000,286570990,8190,8190,8220,8190,1688
|
|
20240401,110900,272720330,8170,8170,8170,8170,100
|
|
20240401,110800,271903330,8170,8170,8170,8170,0
|
|
20240401,110700,271903330,8170,8170,8170,8170,95
|
|
20240401,110600,271127180,8190,8190,8190,8190,23
|
|
20240401,110500,270938810,8170,8170,8170,8170,0
|
|
20240401,110400,270938810,8170,8170,8170,8170,50
|
|
20240401,110300,270530310,8180,8200,8200,8180,212
|
|
20240401,110200,268795710,8200,8200,8200,8200,0
|
|
20240401,110100,268795710,8200,8200,8200,8200,1
|
|
20240401,110000,268787510,8200,8150,8200,8150,219
|
|
20240401,105900,267001510,8150,8150,8150,8150,93
|
|
20240401,105800,266243560,8170,8170,8170,8170,0
|
|
20240401,105700,266243560,8170,8170,8170,8170,52
|
|
20240401,105600,265818720,8170,8170,8170,8170,0
|
|
20240401,105500,265818720,8170,8150,8170,8150,274
|
|
20240401,105400,263582320,8170,8170,8170,8170,231
|
|
20240401,105300,261695050,8170,8170,8170,8170,0
|
|
20240401,105200,261695050,8170,8150,8170,8150,152
|
|
20240401,105100,260455790,8190,8190,8190,8190,5
|
|
20240401,105000,260414840,8190,8130,8200,8130,2583
|
|
20240401,104900,239294790,8130,8130,8130,8130,63
|
|
20240401,104800,238782600,8130,8130,8130,8130,238
|
|
20240401,104700,236847660,8130,8130,8130,8130,295
|
|
20240401,104600,234449310,8130,8140,8140,8130,142
|
|
20240401,104500,233294570,8140,8140,8140,8140,137
|
|
20240401,104400,232179390,8140,8170,8170,8140,43
|
|
20240401,104300,231828710,8170,8170,8170,8170,0
|
|
20240401,104200,231828710,8170,8150,8170,8150,110
|
|
20240401,104100,230932170,8150,8150,8150,8150,270
|
|
20240401,104000,228731670,8160,8160,8160,8160,232
|
|
20240401,103900,226838550,8160,8140,8160,8140,758
|
|
20240401,103800,220657050,8140,8140,8140,8140,0
|
|
20240401,103700,220657050,8140,8130,8140,8130,78
|
|
20240401,103600,220022890,8130,8130,8130,8130,123
|
|
20240401,103500,219022900,8130,8120,8130,8120,161
|
|
20240401,103400,217715120,8130,8130,8130,8130,27
|
|
20240401,103300,217495610,8130,8130,8130,8130,151
|
|
20240401,103200,216267980,8140,8140,8140,8140,1
|
|
20240401,103100,216259840,8140,8140,8140,8140,33
|
|
20240401,103000,215991220,8130,8120,8130,8120,139
|
|
20240401,102900,214861760,8120,8120,8130,8120,427
|
|
20240401,102800,211391670,8110,8120,8120,8110,62
|
|
20240401,102700,210888800,8110,8110,8110,8110,62
|
|
20240401,102600,210385980,8110,8110,8110,8110,184
|
|
20240401,102500,208893740,8110,8110,8110,8110,63
|
|
20240401,102400,208382810,8110,8110,8110,8110,108
|
|
20240401,102300,207506930,8130,8110,8130,8110,120
|
|
20240401,102200,206533610,8110,8110,8110,8110,161
|
|
20240401,102100,205227900,8100,8100,8100,8100,200
|
|
20240401,102000,203607900,8130,8130,8130,8130,2
|
|
20240401,101900,203591640,8130,8130,8130,8130,16
|
|
20240401,101800,203461560,8130,8100,8130,8100,243
|
|
20240401,101700,201492990,8100,8100,8100,8100,62
|
|
20240401,101600,200990790,8100,8100,8100,8100,62
|
|
20240401,101500,200488590,8100,8100,8100,8100,421
|
|
20240401,101400,197078490,8100,8130,8130,8100,176
|
|
20240401,101300,195652800,8100,8100,8100,8100,62
|
|
20240401,101200,195150600,8100,8110,8110,8100,127
|
|
20240401,101100,194121890,8110,8100,8110,8100,261
|
|
20240401,101000,192007170,8110,8120,8120,8110,263
|
|
20240401,100900,189873790,8130,8130,8130,8130,51
|
|
20240401,100800,189459160,8130,8130,8130,8130,0
|
|
20240401,100700,189459160,8130,8130,8130,8130,300
|
|
20240401,100600,187020160,8130,8130,8130,8130,1
|
|
20240401,100500,187012030,8130,8130,8130,8130,19
|
|
20240401,100400,186857560,8140,8130,8140,8130,76
|
|
20240401,100300,186239540,8130,8130,8140,8130,385
|
|
20240401,100200,183108520,8130,8130,8130,8130,0
|
|
20240401,100100,183108520,8130,8120,8130,8110,165
|
|
20240401,100000,181767770,8110,8120,8120,8110,245
|
|
20240401,095900,179779530,8120,8120,8120,8120,7
|
|
20240401,095800,179722690,8130,8130,8130,8130,21
|
|
20240401,095700,179551960,8130,8140,8140,8130,10
|
|
20240401,095600,179470630,8130,8130,8170,8130,188
|
|
20240401,095500,177942030,8140,8140,8140,8130,128
|
|
20240401,095400,176900730,8130,8120,8130,8120,435
|
|
20240401,095300,173364700,8130,8120,8130,8120,54
|
|
20240401,095200,172926200,8130,8140,8140,8130,123
|
|
20240401,095100,171926200,8130,8170,8170,8130,62
|
|
20240401,095000,171421590,8170,8170,8170,8140,91
|
|
20240401,094900,170680340,8170,8130,8170,8130,85
|
|
20240401,094800,169988740,8130,8170,8170,8130,167
|
|
20240401,094700,168630630,8170,8170,8170,8170,0
|
|
20240401,094600,168630630,8170,8130,8170,8130,1501
|
|
20240401,094500,156385820,8100,8100,8100,8100,62
|
|
20240401,094400,155883620,8100,8100,8100,8100,189
|
|
20240401,094300,154352720,8100,8100,8100,8100,62
|
|
20240401,094200,153850520,8100,8110,8110,8100,62
|
|
20240401,094100,153348310,8100,8100,8100,8100,218
|
|
20240401,094000,151582510,8100,8100,8100,8100,55
|
|
20240401,093900,151137010,8100,8100,8100,8100,4
|
|
20240401,093800,151104610,8100,8100,8100,8100,60
|
|
20240401,093700,150618610,8100,8110,8110,8100,246
|
|
20240401,093600,148625490,8110,8100,8110,8100,371
|
|
20240401,093500,145617200,8100,8100,8100,8100,3343
|
|
20240401,093400,118538900,8100,8100,8100,8100,794
|
|
20240401,093300,112107500,8100,8130,8130,8090,4421
|
|
20240401,093200,76262610,8120,8120,8120,8120,62
|
|
20240401,093100,75759170,8120,8120,8120,8120,63
|
|
20240401,093000,75247610,8120,8120,8120,8120,156
|
|
20240401,092900,73980890,8130,8120,8130,8120,1046
|
|
20240401,092800,65477010,8120,8130,8130,8120,619
|
|
20240401,092700,60445390,8130,8130,8130,8130,62
|
|
20240401,092600,59941330,8120,8150,8150,8110,322
|
|
20240401,092500,57329070,8150,8120,8150,8110,130
|
|
20240401,092400,56272940,8120,8120,8120,8120,409
|
|
20240401,092300,52951860,8130,8150,8150,8130,450
|
|
20240401,092200,49293340,8140,8160,8160,8140,1177
|
|
20240401,092100,39709000,8160,8150,8160,8150,106
|
|
20240401,092000,38845080,8150,8160,8160,8150,11
|
|
20240401,091900,38755420,8170,8150,8170,8150,106
|
|
20240401,091800,37891480,8150,8160,8160,8150,216
|
|
20240401,091700,36130450,8180,8180,8180,8180,14
|
|
20240401,091600,36015930,8160,8180,8180,8160,64
|
|
20240401,091500,35493430,8150,8160,8180,8150,2600
|
|
20240401,091400,14300130,8180,8190,8190,8160,127
|
|
20240401,091300,13261440,8190,8190,8190,8160,83
|
|
20240401,091200,12583830,8190,8190,8190,8190,12
|
|
20240401,091100,12485550,8190,8190,8190,8160,227
|
|
20240401,091000,10632600,8190,8190,8190,8160,51
|
|
20240401,090900,10216010,8190,8170,8190,8170,48
|
|
20240401,090800,9823230,8160,8170,8170,8160,220
|
|
20240401,090700,8026450,8190,8160,8190,8150,189
|
|
20240401,090600,6484740,8150,8150,8150,8150,102
|
|
20240401,090500,5653440,8150,8190,8190,8150,31
|
|
20240401,090400,5399850,8190,8170,8190,8150,113
|
|
20240401,090300,4477740,8190,8190,8190,8190,78
|
|
20240401,090200,3838920,8190,8190,8190,8190,80
|
|
20240401,090100,3183720,8190,8160,8190,8160,96
|
|
20240401,090000,2399040,8160,8160,8160,8160,294
|