636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193300,941268290,5590,5590,5590,5590,4669
|
|
20240401,193200,941268290,5590,5590,5590,5590,0
|
|
20240401,193100,941268290,5590,5590,5590,5590,0
|
|
20240401,193000,941268290,5590,5590,5590,5590,0
|
|
20240401,192900,941268290,5590,5590,5590,5590,0
|
|
20240401,192800,941268290,5590,5590,5590,5590,0
|
|
20240401,192700,941268290,5590,5590,5590,5590,0
|
|
20240401,192600,941268290,5590,5590,5590,5590,0
|
|
20240401,192500,941268290,5590,5590,5590,5590,0
|
|
20240401,192400,941268290,5590,5590,5590,5590,0
|
|
20240401,192300,941268290,5590,5590,5590,5590,0
|
|
20240401,192200,941268290,5590,5590,5590,5590,0
|
|
20240401,192100,941268290,5590,5590,5590,5590,0
|
|
20240401,192000,941268290,5590,5590,5590,5590,0
|
|
20240401,191900,941268290,5590,5590,5590,5590,0
|
|
20240401,191800,941268290,5590,5590,5590,5590,0
|
|
20240401,191700,941268290,5590,5590,5590,5590,0
|
|
20240401,191600,941268290,5590,5590,5590,5590,0
|
|
20240401,191500,941268290,5590,5590,5590,5590,0
|
|
20240401,191400,941268290,5590,5590,5590,5590,0
|
|
20240401,191300,941268290,5590,5590,5590,5590,0
|
|
20240401,191200,941268290,5590,5590,5590,5590,0
|
|
20240401,191100,941268290,5590,5590,5590,5590,0
|
|
20240401,191000,941268290,5590,5590,5590,5590,0
|
|
20240401,190900,941268290,5590,5590,5590,5590,0
|
|
20240401,190800,941268290,5590,5590,5590,5590,0
|
|
20240401,190700,941268290,5590,5590,5590,5590,0
|
|
20240401,190600,941268290,5590,5590,5590,5590,0
|
|
20240401,190500,941268290,5590,5590,5590,5590,0
|
|
20240401,190400,941268290,5590,5590,5590,5590,0
|
|
20240401,190300,941268290,5590,5590,5590,5590,4669
|
|
20240401,190200,941268290,5590,5590,5590,5590,0
|
|
20240401,190100,941268290,5590,5590,5590,5590,0
|
|
20240401,190000,941268290,5590,5590,5590,5590,0
|
|
20240401,185900,941268290,5590,5590,5590,5590,0
|
|
20240401,185800,941268290,5590,5590,5590,5590,0
|
|
20240401,185700,941268290,5590,5590,5590,5590,0
|
|
20240401,185600,941268290,5590,5590,5590,5590,0
|
|
20240401,185500,941268290,5590,5590,5590,5590,0
|
|
20240401,185400,941268290,5590,5590,5590,5590,0
|
|
20240401,185300,941268290,5590,5590,5590,5590,0
|
|
20240401,185200,941268290,5590,5590,5590,5590,0
|
|
20240401,185100,941268290,5590,5590,5590,5590,0
|
|
20240401,185000,941268290,5590,5590,5590,5590,0
|
|
20240401,184900,941268290,5590,5590,5590,5590,0
|
|
20240401,184800,941268290,5590,5590,5590,5590,0
|
|
20240401,184700,941268290,5590,5590,5590,5590,0
|
|
20240401,184600,941268290,5590,5590,5590,5590,0
|
|
20240401,184500,941268290,5590,5590,5590,5590,0
|
|
20240401,184400,941268290,5590,5590,5590,5590,0
|
|
20240401,184300,941268290,5590,5590,5590,5590,0
|
|
20240401,184200,941268290,5590,5590,5590,5590,0
|
|
20240401,184100,941268290,5590,5590,5590,5590,0
|
|
20240401,184000,941268290,5590,5590,5590,5590,0
|
|
20240401,183900,941268290,5590,5590,5590,5590,0
|
|
20240401,183800,941268290,5590,5590,5590,5590,0
|
|
20240401,183700,941268290,5590,5590,5590,5590,0
|
|
20240401,183600,941268290,5590,5590,5590,5590,0
|
|
20240401,183500,941268290,5590,5590,5590,5590,0
|
|
20240401,183400,941268290,5590,5590,5590,5590,0
|
|
20240401,183300,941268290,5590,5590,5590,5590,4669
|
|
20240401,183200,941268290,5590,5590,5590,5590,0
|
|
20240401,183100,941268290,5590,5590,5590,5590,0
|
|
20240401,183000,941268290,5590,5590,5590,5590,0
|
|
20240401,182900,941268290,5590,5590,5590,5590,0
|
|
20240401,182800,941268290,5590,5590,5590,5590,0
|
|
20240401,182700,941268290,5590,5590,5590,5590,0
|
|
20240401,182600,941268290,5590,5590,5590,5590,0
|
|
20240401,182500,941268290,5590,5590,5590,5590,0
|
|
20240401,182400,941268290,5590,5590,5590,5590,0
|
|
20240401,182300,941268290,5590,5590,5590,5590,0
|
|
20240401,182200,941268290,5590,5590,5590,5590,0
|
|
20240401,182100,941268290,5590,5590,5590,5590,0
|
|
20240401,182000,941268290,5590,5590,5590,5590,0
|
|
20240401,181900,941268290,5590,5590,5590,5590,0
|
|
20240401,181800,941268290,5590,5590,5590,5590,0
|
|
20240401,181700,941268290,5590,5590,5590,5590,0
|
|
20240401,181600,941268290,5590,5590,5590,5590,0
|
|
20240401,181500,941268290,5590,5590,5590,5590,0
|
|
20240401,181400,941268290,5590,5590,5590,5590,0
|
|
20240401,181300,941268290,5590,5590,5590,5590,0
|
|
20240401,181200,941268290,5590,5590,5590,5590,0
|
|
20240401,181100,941268290,5590,5590,5590,5590,0
|
|
20240401,181000,941268290,5590,5590,5590,5590,0
|
|
20240401,180900,941268290,5590,5590,5590,5590,0
|
|
20240401,180800,941268290,5590,5590,5590,5590,0
|
|
20240401,180700,941268290,5590,5590,5590,5590,0
|
|
20240401,180600,941268290,5590,5590,5590,5590,0
|
|
20240401,180500,941268290,5590,5590,5590,5590,0
|
|
20240401,180400,941268290,5590,5590,5590,5590,0
|
|
20240401,180300,941268290,5590,5590,5590,5590,4669
|
|
20240401,180200,941268290,5590,5590,5590,5590,0
|
|
20240401,180100,941268290,5590,5590,5590,5590,0
|
|
20240401,180000,941268290,5590,5590,5590,5590,0
|
|
20240401,175900,941268290,5590,5590,5590,5590,0
|
|
20240401,175800,941268290,5590,5590,5590,5590,0
|
|
20240401,175700,941268290,5590,5590,5590,5590,0
|
|
20240401,175600,941268290,5590,5590,5590,5590,0
|
|
20240401,175500,941268290,5590,5590,5590,5590,0
|
|
20240401,175400,941268290,5590,5590,5590,5590,0
|
|
20240401,175300,941268290,5590,5590,5590,5590,0
|
|
20240401,175200,941268290,5590,5590,5590,5590,0
|
|
20240401,175100,941268290,5590,5590,5590,5590,0
|
|
20240401,175000,941268290,5590,5590,5590,5590,0
|
|
20240401,174900,941268290,5590,5590,5590,5590,0
|
|
20240401,174800,941268290,5590,5590,5590,5590,0
|
|
20240401,174700,941268290,5590,5590,5590,5590,0
|
|
20240401,174600,941268290,5590,5590,5590,5590,0
|
|
20240401,174500,941268290,5590,5590,5590,5590,0
|
|
20240401,174400,941268290,5590,5590,5590,5590,0
|
|
20240401,174300,941268290,5590,5590,5590,5590,0
|
|
20240401,174200,941268290,5590,5590,5590,5590,0
|
|
20240401,174100,941268290,5590,5590,5590,5590,0
|
|
20240401,174000,941268290,5590,5590,5590,5590,0
|
|
20240401,173900,941268290,5590,5590,5590,5590,0
|
|
20240401,173800,941268290,5590,5590,5590,5590,0
|
|
20240401,173700,941268290,5590,5590,5590,5590,0
|
|
20240401,173600,941268290,5590,5590,5590,5590,0
|
|
20240401,173500,941268290,5590,5590,5590,5590,0
|
|
20240401,173400,941268290,5590,5590,5590,5590,0
|
|
20240401,173300,941268290,5590,5590,5590,5590,4669
|
|
20240401,173200,941268290,5590,5590,5590,5590,0
|
|
20240401,173100,941268290,5590,5590,5590,5590,0
|
|
20240401,173000,941268290,5590,5590,5590,5590,0
|
|
20240401,172900,941268290,5590,5590,5590,5590,0
|
|
20240401,172800,941268290,5590,5590,5590,5590,0
|
|
20240401,172700,941268290,5590,5590,5590,5590,0
|
|
20240401,172600,941268290,5590,5590,5590,5590,0
|
|
20240401,172500,941268290,5590,5590,5590,5590,0
|
|
20240401,172400,941268290,5590,5590,5590,5590,0
|
|
20240401,172300,941268290,5590,5590,5590,5590,0
|
|
20240401,172200,941268290,5590,5590,5590,5590,0
|
|
20240401,172100,941268290,5590,5590,5590,5590,0
|
|
20240401,172000,941268290,5590,5590,5590,5590,0
|
|
20240401,171900,941268290,5590,5590,5590,5590,0
|
|
20240401,171800,941268290,5590,5590,5590,5590,0
|
|
20240401,171700,941268290,5590,5590,5590,5590,0
|
|
20240401,171600,941268290,5590,5590,5590,5590,0
|
|
20240401,171500,941268290,5590,5590,5590,5590,0
|
|
20240401,171400,941268290,5590,5590,5590,5590,0
|
|
20240401,171300,941268290,5590,5590,5590,5590,0
|
|
20240401,171200,941268290,5590,5590,5590,5590,0
|
|
20240401,171100,941268290,5590,5590,5590,5590,0
|
|
20240401,171000,941268290,5590,5590,5590,5590,0
|
|
20240401,170900,941268290,5590,5590,5590,5590,0
|
|
20240401,170800,941268290,5590,5590,5590,5590,0
|
|
20240401,170700,941268290,5590,5590,5590,5590,0
|
|
20240401,170600,941268290,5590,5590,5590,5590,0
|
|
20240401,170500,941268290,5590,5590,5590,5590,0
|
|
20240401,170400,941268290,5590,5590,5590,5590,0
|
|
20240401,170300,941268290,5590,5590,5590,5590,4669
|
|
20240401,170200,941268290,5590,5590,5590,5590,0
|
|
20240401,170100,941268290,5590,5590,5590,5590,0
|
|
20240401,170000,941268290,5590,5590,5590,5590,0
|
|
20240401,165900,941268290,5590,5590,5590,5590,0
|
|
20240401,165800,941268290,5590,5590,5590,5590,0
|
|
20240401,165700,941268290,5590,5590,5590,5590,0
|
|
20240401,165600,941268290,5590,5590,5590,5590,0
|
|
20240401,165500,941268290,5590,5590,5590,5590,0
|
|
20240401,165400,941268290,5590,5590,5590,5590,0
|
|
20240401,165300,941268290,5590,5590,5590,5590,0
|
|
20240401,165200,941268290,5590,5590,5590,5590,0
|
|
20240401,165100,941268290,5590,5590,5590,5590,0
|
|
20240401,165000,941268290,5590,5590,5590,5590,0
|
|
20240401,164900,941268290,5590,5590,5590,5590,0
|
|
20240401,164800,941268290,5590,5590,5590,5590,0
|
|
20240401,164700,941268290,5590,5590,5590,5590,0
|
|
20240401,164600,941268290,5590,5590,5590,5590,0
|
|
20240401,164500,941268290,5590,5590,5590,5590,0
|
|
20240401,164400,941268290,5590,5590,5590,5590,0
|
|
20240401,164300,941268290,5590,5590,5590,5590,0
|
|
20240401,164200,941268290,5590,5590,5590,5590,0
|
|
20240401,164100,941268290,5590,5590,5590,5590,0
|
|
20240401,164000,941268290,5590,5590,5590,5590,0
|
|
20240401,163900,941268290,5590,5590,5590,5590,0
|
|
20240401,163800,941268290,5590,5590,5590,5590,0
|
|
20240401,163700,941268290,5590,5590,5590,5590,0
|
|
20240401,163600,941268290,5590,5590,5590,5590,0
|
|
20240401,163500,941268290,5590,5590,5590,5590,0
|
|
20240401,163400,941268290,5590,5590,5590,5590,0
|
|
20240401,163300,941268290,5590,5590,5590,5590,4669
|
|
20240401,163200,941268290,5590,5590,5590,5590,0
|
|
20240401,163100,941268290,5590,5590,5590,5590,0
|
|
20240401,163000,941268290,5590,5590,5590,5590,0
|
|
20240401,162900,941268290,5590,5590,5590,5590,0
|
|
20240401,162800,941268290,5590,5590,5590,5590,0
|
|
20240401,162700,941268290,5590,5590,5590,5590,0
|
|
20240401,162600,941268290,5590,5590,5590,5590,0
|
|
20240401,162500,941268290,5590,5590,5590,5590,0
|
|
20240401,162400,941268290,5590,5590,5590,5590,0
|
|
20240401,162300,941268290,5590,5590,5590,5590,0
|
|
20240401,162200,941268290,5590,5590,5590,5590,0
|
|
20240401,162100,941268290,5590,5590,5590,5590,0
|
|
20240401,162000,941268290,5590,5590,5590,5590,0
|
|
20240401,161900,941268290,5590,5590,5590,5590,0
|
|
20240401,161800,941268290,5590,5590,5590,5590,0
|
|
20240401,161700,941268290,5590,5590,5590,5590,0
|
|
20240401,161600,941268290,5590,5590,5590,5590,0
|
|
20240401,161500,941268290,5590,5590,5590,5590,0
|
|
20240401,161400,941268290,5590,5590,5590,5590,0
|
|
20240401,161300,941268290,5590,5590,5590,5590,0
|
|
20240401,161200,941268290,5590,5590,5590,5590,0
|
|
20240401,161100,941268290,5590,5590,5590,5590,0
|
|
20240401,161000,941268290,5590,5590,5590,5590,0
|
|
20240401,160900,941268290,5590,5590,5590,5590,0
|
|
20240401,160800,941268290,5590,5590,5590,5590,0
|
|
20240401,160700,941268290,5590,5590,5590,5590,0
|
|
20240401,160600,941268290,5590,5590,5590,5590,0
|
|
20240401,160500,941268290,5590,5590,5590,5590,0
|
|
20240401,160400,941268290,5590,5590,5590,5590,0
|
|
20240401,160300,941268290,5590,5590,5590,5590,4669
|
|
20240401,160200,941268290,5590,5590,5590,5590,0
|
|
20240401,160100,941268290,5590,5590,5590,5590,0
|
|
20240401,160000,941268290,5590,5590,5590,5590,0
|
|
20240401,155900,941268290,5590,5590,5590,5590,0
|
|
20240401,155800,941268290,5590,5590,5590,5590,0
|
|
20240401,155700,941268290,5590,5590,5590,5590,0
|
|
20240401,155600,941268290,5590,5590,5590,5590,0
|
|
20240401,155500,941268290,5590,5590,5590,5590,0
|
|
20240401,155400,941268290,5590,5590,5590,5590,0
|
|
20240401,155300,941268290,5590,5590,5590,5590,0
|
|
20240401,155200,941268290,5590,5590,5590,5590,0
|
|
20240401,155100,941268290,5590,5590,5590,5590,0
|
|
20240401,155000,941268290,5590,5590,5590,5590,0
|
|
20240401,154900,941268290,5590,5590,5590,5590,0
|
|
20240401,154800,941268290,5590,5590,5590,5590,0
|
|
20240401,154700,941268290,5590,5590,5590,5590,0
|
|
20240401,154600,941268290,5590,5590,5590,5590,0
|
|
20240401,154500,941268290,5590,5590,5590,5590,0
|
|
20240401,154400,941268290,5590,5590,5590,5590,0
|
|
20240401,154300,941268290,5590,5590,5590,5590,0
|
|
20240401,154200,941268290,5590,5590,5590,5590,0
|
|
20240401,154100,941268290,5590,5590,5590,5590,0
|
|
20240401,154000,941268290,5590,5590,5590,5590,0
|
|
20240401,153900,941268290,5590,5590,5590,5590,0
|
|
20240401,153800,941268290,5590,5590,5590,5590,0
|
|
20240401,153700,941268290,5590,5590,5590,5590,0
|
|
20240401,153600,941268290,5590,5590,5590,5590,0
|
|
20240401,153500,941268290,5590,5590,5590,5590,0
|
|
20240401,153400,941268290,5590,5590,5590,5590,0
|
|
20240401,153300,941268290,5590,5590,5590,5590,4669
|
|
20240401,153200,941268290,5590,5590,5590,5590,0
|
|
20240401,153100,941268290,5590,5590,5590,5590,0
|
|
20240401,153000,941268290,5590,5590,5590,5590,4669
|
|
20240401,152900,915168580,5560,5560,5560,5560,0
|
|
20240401,152800,915168580,5560,5560,5560,5560,0
|
|
20240401,152700,915168580,5560,5560,5560,5560,0
|
|
20240401,152600,915168580,5560,5560,5560,5560,0
|
|
20240401,152500,915168580,5560,5560,5560,5560,0
|
|
20240401,152400,915168580,5560,5560,5560,5560,0
|
|
20240401,152300,915168580,5560,5560,5560,5560,0
|
|
20240401,152200,915168580,5560,5560,5560,5560,0
|
|
20240401,152100,915168580,5560,5560,5560,5560,0
|
|
20240401,152000,915168580,5560,5560,5560,5560,0
|
|
20240401,151900,915168580,5560,5560,5570,5560,158
|
|
20240401,151800,914289830,5560,5550,5560,5550,751
|
|
20240401,151700,910120540,5550,5550,5550,5540,23
|
|
20240401,151600,909992900,5550,5570,5570,5550,1799
|
|
20240401,151500,900004950,5570,5570,5570,5570,0
|
|
20240401,151400,900004950,5570,5570,5570,5570,0
|
|
20240401,151300,900004950,5570,5570,5570,5570,110
|
|
20240401,151200,899392250,5560,5560,5560,5560,466
|
|
20240401,151100,896801290,5560,5550,5560,5550,873
|
|
20240401,151000,891948010,5560,5550,5560,5550,216
|
|
20240401,150900,890748260,5560,5560,5560,5560,0
|
|
20240401,150800,890748260,5560,5560,5560,5560,0
|
|
20240401,150700,890748260,5560,5560,5560,5560,1
|
|
20240401,150600,890742700,5540,5540,5540,5540,17
|
|
20240401,150500,890648520,5530,5560,5560,5530,3548
|
|
20240401,150400,871013750,5570,5560,5570,5560,1231
|
|
20240401,150300,864158170,5560,5550,5560,5550,51
|
|
20240401,150200,863875110,5550,5550,5550,5550,10
|
|
20240401,150100,863819610,5530,5530,5530,5530,5
|
|
20240401,150000,863791960,5550,5530,5550,5530,324
|
|
20240401,145900,862000220,5530,5530,5530,5530,0
|
|
20240401,145800,862000220,5530,5530,5530,5530,1
|
|
20240401,145700,861994690,5560,5530,5560,5530,610
|
|
20240401,145600,858621270,5520,5510,5520,5500,2422
|
|
20240401,145500,845278070,5510,5520,5520,5510,3067
|
|
20240401,145400,828356200,5510,5540,5540,5510,4010
|
|
20240401,145300,806210630,5540,5540,5540,5540,0
|
|
20240401,145200,806210630,5540,5560,5560,5540,1014
|
|
20240401,145100,800590550,5550,5550,5550,5550,0
|
|
20240401,145000,800590550,5550,5550,5550,5550,415
|
|
20240401,144900,798287300,5540,5560,5560,5540,1000
|
|
20240401,144800,792737280,5560,5560,5560,5560,244
|
|
20240401,144700,791380640,5560,5560,5560,5560,42
|
|
20240401,144600,791147120,5560,5560,5560,5560,0
|
|
20240401,144500,791147120,5560,5560,5560,5560,163
|
|
20240401,144400,790240840,5560,5560,5560,5560,45
|
|
20240401,144300,789990640,5590,5570,5590,5570,6270
|
|
20240401,144200,755021870,5560,5550,5560,5550,910
|
|
20240401,144100,749970370,5550,5550,5570,5550,1570
|
|
20240401,144000,741256770,5550,5560,5560,5550,53
|
|
20240401,143900,740962280,5560,5560,5560,5560,0
|
|
20240401,143800,740962280,5560,5560,5560,5560,200
|
|
20240401,143700,739850280,5560,5560,5560,5560,101
|
|
20240401,143600,739288720,5560,5560,5560,5560,351
|
|
20240401,143500,737337160,5560,5570,5570,5560,57
|
|
20240401,143400,737020220,5560,5560,5560,5560,548
|
|
20240401,143300,733973340,5560,5560,5560,5560,50
|
|
20240401,143200,733695340,5560,5560,5560,5560,70
|
|
20240401,143100,733306140,5560,5560,5560,5560,758
|
|
20240401,143000,729091660,5570,5570,5570,5560,154
|
|
20240401,142900,728233900,5570,5570,5570,5570,249
|
|
20240401,142800,726846970,5570,5570,5570,5570,199
|
|
20240401,142700,725738540,5570,5570,5570,5570,0
|
|
20240401,142600,725738540,5570,5570,5570,5570,0
|
|
20240401,142500,725738540,5570,5570,5570,5570,0
|
|
20240401,142400,725738540,5570,5570,5570,5570,79
|
|
20240401,142300,725298510,5580,5580,5580,5580,4
|
|
20240401,142200,725276190,5590,5590,5590,5590,0
|
|
20240401,142100,725276190,5590,5590,5590,5590,0
|
|
20240401,142000,725276190,5590,5570,5590,5570,6
|
|
20240401,141900,725242750,5580,5580,5590,5580,137
|
|
20240401,141800,724478020,5590,5590,5590,5590,0
|
|
20240401,141700,724478020,5590,5590,5590,5570,1421
|
|
20240401,141600,716549470,5590,5580,5590,5580,108
|
|
20240401,141500,715946700,5590,5580,5590,5580,12
|
|
20240401,141400,715879690,5580,5580,5580,5580,100
|
|
20240401,141300,715321690,5580,5580,5580,5580,40
|
|
20240401,141200,715098490,5580,5580,5580,5580,18
|
|
20240401,141100,714998050,5580,5580,5580,5580,118
|
|
20240401,141000,714339610,5580,5580,5580,5580,25
|
|
20240401,140900,714200110,5590,5580,5590,5580,383
|
|
20240401,140800,712062950,5580,5580,5580,5580,179
|
|
20240401,140700,711064130,5580,5580,5580,5580,58
|
|
20240401,140600,710740490,5580,5580,5580,5580,9
|
|
20240401,140500,710690270,5580,5570,5580,5570,4
|
|
20240401,140400,710667960,5560,5560,5560,5560,0
|
|
20240401,140300,710667960,5560,5560,5560,5560,89
|
|
20240401,140200,710173120,5560,5560,5560,5560,589
|
|
20240401,140100,706898280,5560,5560,5560,5560,0
|
|
20240401,140000,706898280,5560,5560,5560,5560,3
|
|
20240401,135900,706881600,5570,5570,5570,5570,1015
|
|
20240401,135800,701228050,5570,5570,5570,5570,145
|
|
20240401,135700,700420400,5580,5580,5580,5580,100
|
|
20240401,135600,699862400,5580,5580,5580,5580,300
|
|
20240401,135500,698188400,5580,5580,5580,5580,1837
|
|
20240401,135400,687937940,5570,5560,5570,5560,290
|
|
20240401,135300,686322790,5560,5560,5560,5560,0
|
|
20240401,135200,686322790,5560,5560,5560,5560,51
|
|
20240401,135100,686039230,5560,5560,5560,5560,58
|
|
20240401,135000,685716750,5560,5570,5570,5560,314
|
|
20240401,134900,683970440,5580,5580,5580,5580,0
|
|
20240401,134800,683970440,5580,5580,5580,5580,300
|
|
20240401,134700,682296440,5580,5580,5580,5580,20
|
|
20240401,134600,682184840,5570,5570,5570,5570,61
|
|
20240401,134500,681845070,5570,5570,5570,5570,498
|
|
20240401,134400,679071210,5570,5560,5570,5560,141
|
|
20240401,134300,678286250,5560,5560,5560,5560,483
|
|
20240401,134200,675600770,5560,5560,5560,5560,100
|
|
20240401,134100,675044770,5560,5560,5560,5560,0
|
|
20240401,134000,675044770,5560,5560,5560,5560,0
|
|
20240401,133900,675044770,5560,5560,5560,5560,324
|
|
20240401,133800,673243330,5560,5560,5560,5560,94
|
|
20240401,133700,672720690,5560,5560,5570,5560,343
|
|
20240401,133600,670812690,5560,5560,5560,5560,0
|
|
20240401,133500,670812690,5560,5560,5560,5560,56
|
|
20240401,133400,670501330,5560,5560,5560,5560,659
|
|
20240401,133300,666837290,5560,5560,5560,5560,99
|
|
20240401,133200,666286850,5560,5560,5570,5560,203
|
|
20240401,133100,665157170,5560,5560,5560,5560,510
|
|
20240401,133000,662321570,5560,5560,5560,5560,554
|
|
20240401,132900,659241330,5570,5570,5570,5570,580
|
|
20240401,132800,656010730,5570,5580,5580,5570,316
|
|
20240401,132700,654248930,5580,5580,5580,5580,800
|
|
20240401,132600,649784930,5580,5610,5610,5580,840
|
|
20240401,132500,645086410,5620,5570,5620,5570,7000
|
|
20240401,132400,605910250,5570,5560,5570,5560,80
|
|
20240401,132300,605464890,5550,5550,5550,5550,7
|
|
20240401,132200,605426040,5550,5560,5560,5550,229
|
|
20240401,132100,604155080,5550,5560,5560,5550,440
|
|
20240401,132000,601708930,5560,5560,5560,5560,2009
|
|
20240401,131900,590538890,5560,5560,5560,5560,136
|
|
20240401,131800,589782730,5570,5570,5570,5570,190
|
|
20240401,131700,588724430,5570,5560,5580,5560,1184
|
|
20240401,131600,582131090,5560,5570,5570,5560,288
|
|
20240401,131500,580529610,5570,5580,5580,5570,586
|
|
20240401,131400,577264090,5580,5570,5590,5570,597
|
|
20240401,131300,573932230,5590,5590,5590,5590,17
|
|
20240401,131200,573837200,5590,5570,5590,5570,1715
|
|
20240401,131100,564269660,5580,5570,5580,5570,1391
|
|
20240401,131000,556513080,5550,5550,5550,5550,1001
|
|
20240401,130900,550957530,5570,5570,5570,5550,184
|
|
20240401,130800,549932750,5550,5580,5590,5550,1452
|
|
20240401,130700,541831670,5590,5580,5590,5580,1009
|
|
20240401,130600,536197090,5580,5540,5580,5540,8607
|
|
20240401,130500,488328550,5540,5530,5550,5520,3822
|
|
20240401,130400,467149810,5530,5490,5540,5490,6896
|
|
20240401,130300,429109030,5470,5470,5470,5470,0
|
|
20240401,130200,429109030,5470,5470,5470,5470,0
|
|
20240401,130100,429109030,5470,5470,5470,5470,0
|
|
20240401,130000,429109030,5470,5480,5480,5470,80
|
|
20240401,125900,428671370,5500,5500,5500,5500,0
|
|
20240401,125800,428671370,5500,5500,5500,5500,0
|
|
20240401,125700,428671370,5500,5500,5500,5500,0
|
|
20240401,125600,428671370,5500,5500,5500,5500,0
|
|
20240401,125500,428671370,5500,5500,5500,5500,0
|
|
20240401,125400,428671370,5500,5500,5500,5500,8
|
|
20240401,125300,428627370,5500,5500,5500,5500,0
|
|
20240401,125200,428627370,5500,5500,5500,5500,0
|
|
20240401,125100,428627370,5500,5500,5500,5500,0
|
|
20240401,125000,428627370,5500,5500,5500,5500,1
|
|
20240401,124900,428621870,5460,5460,5460,5460,0
|
|
20240401,124800,428621870,5460,5460,5460,5460,1000
|
|
20240401,124700,423161870,5490,5480,5490,5480,1386
|
|
20240401,124600,415555730,5470,5470,5470,5470,10
|
|
20240401,124500,415501030,5470,5470,5470,5470,374
|
|
20240401,124400,413455250,5470,5470,5470,5470,0
|
|
20240401,124300,413455250,5470,5470,5470,5470,0
|
|
20240401,124200,413455250,5470,5470,5470,5470,0
|
|
20240401,124100,413455250,5470,5470,5470,5470,0
|
|
20240401,124000,413455250,5470,5470,5470,5470,0
|
|
20240401,123900,413455250,5470,5470,5470,5470,0
|
|
20240401,123800,413455250,5470,5470,5470,5470,20
|
|
20240401,123700,413345850,5470,5470,5470,5470,0
|
|
20240401,123600,413345850,5470,5470,5470,5470,161
|
|
20240401,123500,412465180,5470,5470,5470,5470,15
|
|
20240401,123400,412383130,5470,5470,5470,5470,19
|
|
20240401,123300,412279200,5470,5470,5470,5470,0
|
|
20240401,123200,412279200,5470,5470,5470,5470,0
|
|
20240401,123100,412279200,5470,5470,5470,5470,5
|
|
20240401,123000,412251850,5460,5460,5460,5460,100
|
|
20240401,122900,411705850,5460,5460,5460,5460,300
|
|
20240401,122800,410067850,5470,5470,5470,5470,200
|
|
20240401,122700,408973850,5490,5490,5490,5490,0
|
|
20240401,122600,408973850,5490,5490,5490,5490,0
|
|
20240401,122500,408973850,5490,5490,5490,5490,5
|
|
20240401,122400,408946400,5490,5470,5490,5470,93
|
|
20240401,122300,408436220,5450,5450,5450,5450,0
|
|
20240401,122200,408436220,5450,5450,5450,5450,0
|
|
20240401,122100,408436220,5450,5450,5450,5450,0
|
|
20240401,122000,408436220,5450,5450,5450,5450,0
|
|
20240401,121900,408436220,5450,5450,5450,5450,0
|
|
20240401,121800,408436220,5450,5450,5450,5450,0
|
|
20240401,121700,408436220,5450,5470,5470,5450,150
|
|
20240401,121600,407617090,5480,5480,5480,5480,3
|
|
20240401,121500,407600650,5480,5480,5480,5480,0
|
|
20240401,121400,407600650,5480,5480,5480,5480,0
|
|
20240401,121300,407600650,5480,5480,5480,5480,0
|
|
20240401,121200,407600650,5480,5480,5480,5480,0
|
|
20240401,121100,407600650,5480,5480,5480,5480,1
|
|
20240401,121000,407595170,5470,5470,5470,5470,0
|
|
20240401,120900,407595170,5470,5470,5470,5470,0
|
|
20240401,120800,407595170,5470,5470,5470,5470,0
|
|
20240401,120700,407595170,5470,5470,5470,5470,0
|
|
20240401,120600,407595170,5470,5470,5470,5470,0
|
|
20240401,120500,407595170,5470,5470,5470,5470,0
|
|
20240401,120400,407595170,5470,5470,5470,5470,0
|
|
20240401,120300,407595170,5470,5470,5470,5470,0
|
|
20240401,120200,407595170,5470,5470,5470,5470,0
|
|
20240401,120100,407595170,5470,5470,5470,5470,2
|
|
20240401,120000,407584230,5470,5470,5470,5470,0
|
|
20240401,115900,407584230,5470,5470,5470,5470,0
|
|
20240401,115800,407584230,5470,5470,5470,5470,0
|
|
20240401,115700,407584230,5470,5470,5470,5470,500
|
|
20240401,115600,404849230,5470,5470,5470,5470,0
|
|
20240401,115500,404849230,5470,5470,5470,5470,0
|
|
20240401,115400,404849230,5470,5470,5470,5470,0
|
|
20240401,115300,404849230,5470,5470,5470,5470,9
|
|
20240401,115200,404800000,5470,5470,5470,5470,0
|
|
20240401,115100,404800000,5470,5470,5470,5470,0
|
|
20240401,115000,404800000,5470,5470,5470,5470,50
|
|
20240401,114900,404526500,5500,5500,5500,5500,0
|
|
20240401,114800,404526500,5500,5500,5500,5500,0
|
|
20240401,114700,404526500,5500,5500,5500,5500,300
|
|
20240401,114600,402876500,5500,5480,5500,5480,3637
|
|
20240401,114500,382898880,5470,5470,5470,5470,52
|
|
20240401,114400,382614440,5470,5470,5470,5470,0
|
|
20240401,114300,382614440,5470,5470,5470,5470,0
|
|
20240401,114200,382614440,5470,5470,5470,5470,10
|
|
20240401,114100,382559740,5470,5470,5470,5470,5
|
|
20240401,114000,382532390,5470,5470,5470,5470,1
|
|
20240401,113900,382526920,5470,5470,5470,5470,0
|
|
20240401,113800,382526920,5470,5470,5470,5470,5
|
|
20240401,113700,382499570,5460,5460,5460,5460,0
|
|
20240401,113600,382499570,5460,5460,5460,5460,0
|
|
20240401,113500,382499570,5460,5460,5460,5460,0
|
|
20240401,113400,382499570,5460,5460,5460,5460,0
|
|
20240401,113300,382499570,5460,5460,5460,5460,0
|
|
20240401,113200,382499570,5460,5460,5460,5460,0
|
|
20240401,113100,382499570,5460,5460,5460,5460,0
|
|
20240401,113000,382499570,5460,5460,5460,5460,0
|
|
20240401,112900,382499570,5460,5460,5460,5460,0
|
|
20240401,112800,382499570,5460,5460,5460,5460,0
|
|
20240401,112700,382499570,5460,5460,5460,5460,0
|
|
20240401,112600,382499570,5460,5460,5460,5460,0
|
|
20240401,112500,382499570,5460,5460,5460,5460,241
|
|
20240401,112400,381183710,5460,5460,5460,5460,0
|
|
20240401,112300,381183710,5460,5460,5460,5460,50
|
|
20240401,112200,380910710,5460,5470,5470,5460,155
|
|
20240401,112100,380064110,5470,5470,5470,5470,0
|
|
20240401,112000,380064110,5470,5470,5470,5470,0
|
|
20240401,111900,380064110,5470,5470,5470,5470,0
|
|
20240401,111800,380064110,5470,5470,5470,5470,0
|
|
20240401,111700,380064110,5470,5470,5470,5470,0
|
|
20240401,111600,380064110,5470,5470,5470,5470,10
|
|
20240401,111500,380009410,5470,5470,5470,5470,6
|
|
20240401,111400,379976590,5470,5470,5470,5470,15
|
|
20240401,111300,379894540,5480,5480,5480,5480,0
|
|
20240401,111200,379894540,5480,5480,5480,5480,0
|
|
20240401,111100,379894540,5480,5480,5480,5480,1
|
|
20240401,111000,379889060,5470,5470,5470,5470,0
|
|
20240401,110900,379889060,5470,5470,5480,5470,37
|
|
20240401,110800,379686660,5480,5470,5480,5470,18
|
|
20240401,110700,379588090,5470,5470,5470,5470,0
|
|
20240401,110600,379588090,5470,5470,5470,5470,0
|
|
20240401,110500,379588090,5470,5470,5470,5470,0
|
|
20240401,110400,379588090,5470,5470,5470,5470,0
|
|
20240401,110300,379588090,5470,5470,5470,5470,0
|
|
20240401,110200,379588090,5470,5470,5470,5470,0
|
|
20240401,110100,379588090,5470,5470,5470,5470,0
|
|
20240401,110000,379588090,5470,5470,5470,5470,11
|
|
20240401,105900,379527920,5470,5470,5470,5470,0
|
|
20240401,105800,379527920,5470,5470,5470,5470,1
|
|
20240401,105700,379522450,5470,5480,5480,5470,1231
|
|
20240401,105600,372776590,5480,5480,5480,5480,61
|
|
20240401,105500,372442310,5500,5500,5500,5500,0
|
|
20240401,105400,372442310,5500,5500,5500,5500,0
|
|
20240401,105300,372442310,5500,5490,5500,5490,1050
|
|
20240401,105200,366667340,5500,5500,5500,5500,0
|
|
20240401,105100,366667340,5500,5500,5500,5500,0
|
|
20240401,105000,366667340,5500,5500,5500,5500,457
|
|
20240401,104900,364153840,5500,5500,5500,5500,0
|
|
20240401,104800,364153840,5500,5470,5500,5470,2730
|
|
20240401,104700,349166730,5470,5470,5470,5470,1
|
|
20240401,104600,349161260,5470,5470,5470,5450,1005
|
|
20240401,104500,343666430,5470,5470,5470,5470,30
|
|
20240401,104400,343502330,5470,5470,5470,5470,20
|
|
20240401,104300,343392930,5470,5450,5470,5450,527
|
|
20240401,104200,340510780,5450,5470,5470,5450,203
|
|
20240401,104100,339400390,5470,5470,5470,5470,334
|
|
20240401,104000,337573410,5470,5470,5470,5470,0
|
|
20240401,103900,337573410,5470,5490,5490,5470,1385
|
|
20240401,103800,329997440,5490,5490,5490,5490,0
|
|
20240401,103700,329997440,5490,5490,5490,5490,0
|
|
20240401,103600,329997440,5490,5490,5490,5490,5
|
|
20240401,103500,329969990,5480,5480,5480,5480,942
|
|
20240401,103400,324807830,5490,5490,5490,5490,0
|
|
20240401,103300,324807830,5490,5490,5490,5490,0
|
|
20240401,103200,324807830,5490,5460,5490,5460,451
|
|
20240401,103100,322334840,5470,5470,5470,5470,1747
|
|
20240401,103000,312778750,5470,5470,5470,5470,253
|
|
20240401,102900,311394840,5490,5490,5490,5490,0
|
|
20240401,102800,311394840,5490,5490,5490,5490,1
|
|
20240401,102700,311389350,5490,5500,5500,5490,130
|
|
20240401,102600,310674570,5510,5510,5510,5500,243
|
|
20240401,102500,309337860,5510,5510,5510,5510,18
|
|
20240401,102400,309238680,5510,5480,5510,5480,8619
|
|
20240401,102300,261865140,5470,5470,5470,5470,0
|
|
20240401,102200,261865140,5470,5470,5470,5470,0
|
|
20240401,102100,261865140,5470,5440,5470,5440,579
|
|
20240401,102000,258709870,5430,5470,5470,5390,1715
|
|
20240401,101900,249397640,5480,5480,5480,5480,800
|
|
20240401,101800,245013640,5480,5480,5480,5480,205
|
|
20240401,101700,243890240,5490,5490,5490,5490,0
|
|
20240401,101600,243890240,5490,5490,5490,5490,1
|
|
20240401,101500,243884750,5490,5490,5490,5490,0
|
|
20240401,101400,243884750,5490,5490,5490,5490,720
|
|
20240401,101300,239931950,5490,5490,5490,5490,0
|
|
20240401,101200,239931950,5490,5480,5490,5480,151
|
|
20240401,101100,239104460,5490,5480,5490,5480,211
|
|
20240401,101000,237948070,5470,5470,5470,5470,131
|
|
20240401,100900,237231500,5470,5490,5490,5460,3002
|
|
20240401,100800,220835320,5470,5470,5470,5470,0
|
|
20240401,100700,220835320,5470,5470,5480,5470,367
|
|
20240401,100600,218827630,5470,5470,5470,5470,0
|
|
20240401,100500,218827630,5470,5500,5500,5470,1910
|
|
20240401,100400,208349230,5500,5500,5500,5500,10
|
|
20240401,100300,208294230,5500,5480,5500,5470,2038
|
|
20240401,100200,197130910,5480,5490,5490,5480,15
|
|
20240401,100100,197048610,5490,5490,5490,5490,2
|
|
20240401,100000,197037630,5490,5490,5490,5490,0
|
|
20240401,095900,197037630,5490,5480,5490,5470,2021
|
|
20240401,095800,185980590,5480,5480,5480,5480,505
|
|
20240401,095700,183213190,5480,5480,5480,5480,0
|
|
20240401,095600,183213190,5480,5480,5480,5480,0
|
|
20240401,095500,183213190,5480,5480,5480,5480,13
|
|
20240401,095400,183141950,5470,5470,5470,5470,12
|
|
20240401,095300,183076310,5470,5470,5470,5470,385
|
|
20240401,095200,180970360,5470,5470,5470,5470,8
|
|
20240401,095100,180926600,5470,5470,5470,5470,76
|
|
20240401,095000,180510880,5480,5480,5480,5480,3
|
|
20240401,094900,180494440,5480,5470,5480,5470,11
|
|
20240401,094800,180434260,5460,5460,5460,5460,0
|
|
20240401,094700,180434260,5460,5460,5460,5460,0
|
|
20240401,094600,180434260,5460,5460,5460,5460,231
|
|
20240401,094500,179173000,5460,5460,5460,5460,71
|
|
20240401,094400,178785340,5460,5460,5460,5460,3
|
|
20240401,094300,178768960,5490,5490,5490,5490,5
|
|
20240401,094200,178741510,5490,5490,5490,5490,61
|
|
20240401,094100,178406620,5490,5490,5490,5490,1500
|
|
20240401,094000,170171620,5490,5480,5490,5480,1000
|
|
20240401,093900,164684670,5480,5480,5480,5480,300
|
|
20240401,093800,163040670,5480,5480,5480,5480,473
|
|
20240401,093700,160448630,5480,5460,5480,5460,954
|
|
20240401,093600,155220790,5470,5450,5470,5450,602
|
|
20240401,093500,151929670,5460,5450,5460,5450,44
|
|
20240401,093400,151689860,5440,5440,5440,5440,0
|
|
20240401,093300,151689860,5440,5430,5440,5430,650
|
|
20240401,093200,148158360,5420,5420,5420,5420,0
|
|
20240401,093100,148158360,5420,5420,5420,5420,0
|
|
20240401,093000,148158360,5420,5420,5420,5420,87
|
|
20240401,092900,147686820,5430,5440,5440,5430,1326
|
|
20240401,092800,140483670,5440,5440,5440,5440,60
|
|
20240401,092700,140157270,5440,5450,5450,5440,130
|
|
20240401,092600,139449570,5450,5450,5450,5450,50
|
|
20240401,092500,139177070,5450,5450,5450,5450,500
|
|
20240401,092400,136452070,5480,5480,5480,5480,50
|
|
20240401,092300,136178070,5480,5480,5480,5480,1004
|
|
20240401,092200,130676150,5480,5480,5480,5480,416
|
|
20240401,092100,128396470,5480,5440,5480,5440,3001
|
|
20240401,092000,111958470,5440,5440,5440,5440,359
|
|
20240401,091900,110005510,5440,5460,5470,5430,1383
|
|
20240401,091800,102483540,5450,5420,5460,5420,9057
|
|
20240401,091700,53192060,5430,5380,5430,5380,5465
|
|
20240401,091600,23662460,5360,5360,5360,5360,5
|
|
20240401,091500,23635660,5350,5390,5410,5350,528
|
|
20240401,091400,20801130,5360,5380,5390,5360,107
|
|
20240401,091300,20225530,5380,5380,5380,5380,0
|
|
20240401,091200,20225530,5380,5380,5380,5380,125
|
|
20240401,091100,19553030,5350,5370,5370,5350,3170
|
|
20240401,091000,2577880,5370,5370,5370,5370,0
|
|
20240401,090900,2577880,5370,5370,5370,5370,0
|
|
20240401,090800,2577880,5370,5370,5370,5370,10
|
|
20240401,090700,2524180,5370,5370,5370,5370,91
|
|
20240401,090600,2035510,5370,5370,5370,5370,12
|
|
20240401,090500,1971070,5370,5370,5370,5370,50
|
|
20240401,090400,1702570,5370,5370,5370,5370,5
|
|
20240401,090300,1675720,5370,5370,5370,5370,179
|
|
20240401,090200,714490,5370,5370,5390,5370,19
|
|
20240401,090100,612190,5370,5370,5370,5370,1
|
|
20240401,090000,606820,5380,5370,5380,5370,113
|