660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195700,632585030,3140,3140,3140,3140,4938
|
|
20240401,195600,632585030,3140,3140,3140,3140,0
|
|
20240401,195500,632585030,3140,3140,3140,3140,0
|
|
20240401,195400,632585030,3140,3140,3140,3140,0
|
|
20240401,195300,632585030,3140,3140,3140,3140,0
|
|
20240401,195200,632585030,3140,3140,3140,3140,0
|
|
20240401,195100,632585030,3140,3140,3140,3140,0
|
|
20240401,195000,632585030,3140,3140,3140,3140,0
|
|
20240401,194900,632585030,3140,3140,3140,3140,0
|
|
20240401,194800,632585030,3140,3140,3140,3140,0
|
|
20240401,194700,632585030,3140,3140,3140,3140,0
|
|
20240401,194600,632585030,3140,3140,3140,3140,0
|
|
20240401,194500,632585030,3140,3140,3140,3140,0
|
|
20240401,194400,632585030,3140,3140,3140,3140,0
|
|
20240401,194300,632585030,3140,3140,3140,3140,0
|
|
20240401,194200,632585030,3140,3140,3140,3140,0
|
|
20240401,194100,632585030,3140,3140,3140,3140,0
|
|
20240401,194000,632585030,3140,3140,3140,3140,0
|
|
20240401,193900,632585030,3140,3140,3140,3140,0
|
|
20240401,193800,632585030,3140,3140,3140,3140,0
|
|
20240401,193700,632585030,3140,3140,3140,3140,0
|
|
20240401,193600,632585030,3140,3140,3140,3140,0
|
|
20240401,193500,632585030,3140,3140,3140,3140,0
|
|
20240401,193400,632585030,3140,3140,3140,3140,0
|
|
20240401,193300,632585030,3140,3140,3140,3140,0
|
|
20240401,193200,632585030,3140,3140,3140,3140,0
|
|
20240401,193100,632585030,3140,3140,3140,3140,0
|
|
20240401,193000,632585030,3140,3140,3140,3140,0
|
|
20240401,192900,632585030,3140,3140,3140,3140,0
|
|
20240401,192800,632585030,3140,3140,3140,3140,0
|
|
20240401,192700,632585030,3140,3140,3140,3140,4938
|
|
20240401,192600,632585030,3140,3140,3140,3140,0
|
|
20240401,192500,632585030,3140,3140,3140,3140,0
|
|
20240401,192400,632585030,3140,3140,3140,3140,0
|
|
20240401,192300,632585030,3140,3140,3140,3140,0
|
|
20240401,192200,632585030,3140,3140,3140,3140,0
|
|
20240401,192100,632585030,3140,3140,3140,3140,0
|
|
20240401,192000,632585030,3140,3140,3140,3140,0
|
|
20240401,191900,632585030,3140,3140,3140,3140,0
|
|
20240401,191800,632585030,3140,3140,3140,3140,0
|
|
20240401,191700,632585030,3140,3140,3140,3140,0
|
|
20240401,191600,632585030,3140,3140,3140,3140,0
|
|
20240401,191500,632585030,3140,3140,3140,3140,0
|
|
20240401,191400,632585030,3140,3140,3140,3140,0
|
|
20240401,191300,632585030,3140,3140,3140,3140,0
|
|
20240401,191200,632585030,3140,3140,3140,3140,0
|
|
20240401,191100,632585030,3140,3140,3140,3140,0
|
|
20240401,191000,632585030,3140,3140,3140,3140,0
|
|
20240401,190900,632585030,3140,3140,3140,3140,0
|
|
20240401,190800,632585030,3140,3140,3140,3140,0
|
|
20240401,190700,632585030,3140,3140,3140,3140,0
|
|
20240401,190600,632585030,3140,3140,3140,3140,0
|
|
20240401,190500,632585030,3140,3140,3140,3140,0
|
|
20240401,190400,632585030,3140,3140,3140,3140,0
|
|
20240401,190300,632585030,3140,3140,3140,3140,0
|
|
20240401,190200,632585030,3140,3140,3140,3140,0
|
|
20240401,190100,632585030,3140,3140,3140,3140,0
|
|
20240401,190000,632585030,3140,3140,3140,3140,0
|
|
20240401,185900,632585030,3140,3140,3140,3140,0
|
|
20240401,185800,632585030,3140,3140,3140,3140,0
|
|
20240401,185700,632585030,3140,3140,3140,3140,4938
|
|
20240401,185600,632585030,3140,3140,3140,3140,0
|
|
20240401,185500,632585030,3140,3140,3140,3140,0
|
|
20240401,185400,632585030,3140,3140,3140,3140,0
|
|
20240401,185300,632585030,3140,3140,3140,3140,0
|
|
20240401,185200,632585030,3140,3140,3140,3140,0
|
|
20240401,185100,632585030,3140,3140,3140,3140,0
|
|
20240401,185000,632585030,3140,3140,3140,3140,0
|
|
20240401,184900,632585030,3140,3140,3140,3140,0
|
|
20240401,184800,632585030,3140,3140,3140,3140,0
|
|
20240401,184700,632585030,3140,3140,3140,3140,0
|
|
20240401,184600,632585030,3140,3140,3140,3140,0
|
|
20240401,184500,632585030,3140,3140,3140,3140,0
|
|
20240401,184400,632585030,3140,3140,3140,3140,0
|
|
20240401,184300,632585030,3140,3140,3140,3140,0
|
|
20240401,184200,632585030,3140,3140,3140,3140,0
|
|
20240401,184100,632585030,3140,3140,3140,3140,0
|
|
20240401,184000,632585030,3140,3140,3140,3140,0
|
|
20240401,183900,632585030,3140,3140,3140,3140,0
|
|
20240401,183800,632585030,3140,3140,3140,3140,0
|
|
20240401,183700,632585030,3140,3140,3140,3140,0
|
|
20240401,183600,632585030,3140,3140,3140,3140,0
|
|
20240401,183500,632585030,3140,3140,3140,3140,0
|
|
20240401,183400,632585030,3140,3140,3140,3140,0
|
|
20240401,183300,632585030,3140,3140,3140,3140,0
|
|
20240401,183200,632585030,3140,3140,3140,3140,0
|
|
20240401,183100,632585030,3140,3140,3140,3140,0
|
|
20240401,183000,632585030,3140,3140,3140,3140,0
|
|
20240401,182900,632585030,3140,3140,3140,3140,0
|
|
20240401,182800,632585030,3140,3140,3140,3140,0
|
|
20240401,182700,632585030,3140,3140,3140,3140,4938
|
|
20240401,182600,632585030,3140,3140,3140,3140,0
|
|
20240401,182500,632585030,3140,3140,3140,3140,0
|
|
20240401,182400,632585030,3140,3140,3140,3140,0
|
|
20240401,182300,632585030,3140,3140,3140,3140,0
|
|
20240401,182200,632585030,3140,3140,3140,3140,0
|
|
20240401,182100,632585030,3140,3140,3140,3140,0
|
|
20240401,182000,632585030,3140,3140,3140,3140,0
|
|
20240401,181900,632585030,3140,3140,3140,3140,0
|
|
20240401,181800,632585030,3140,3140,3140,3140,0
|
|
20240401,181700,632585030,3140,3140,3140,3140,0
|
|
20240401,181600,632585030,3140,3140,3140,3140,0
|
|
20240401,181500,632585030,3140,3140,3140,3140,0
|
|
20240401,181400,632585030,3140,3140,3140,3140,0
|
|
20240401,181300,632585030,3140,3140,3140,3140,0
|
|
20240401,181200,632585030,3140,3140,3140,3140,0
|
|
20240401,181100,632585030,3140,3140,3140,3140,0
|
|
20240401,181000,632585030,3140,3140,3140,3140,0
|
|
20240401,180900,632585030,3140,3140,3140,3140,0
|
|
20240401,180800,632585030,3140,3140,3140,3140,0
|
|
20240401,180700,632585030,3140,3140,3140,3140,0
|
|
20240401,180600,632585030,3140,3140,3140,3140,0
|
|
20240401,180500,632585030,3140,3140,3140,3140,0
|
|
20240401,180400,632585030,3140,3140,3140,3140,0
|
|
20240401,180300,632585030,3140,3140,3140,3140,0
|
|
20240401,180200,632585030,3140,3140,3140,3140,0
|
|
20240401,180100,632585030,3140,3140,3140,3140,0
|
|
20240401,180000,632585030,3140,3140,3140,3140,0
|
|
20240401,175900,632585030,3140,3140,3140,3140,0
|
|
20240401,175800,632585030,3140,3140,3140,3140,0
|
|
20240401,175700,632585030,3140,3140,3140,3140,4938
|
|
20240401,175600,632585030,3140,3140,3140,3140,0
|
|
20240401,175500,632585030,3140,3140,3140,3140,0
|
|
20240401,175400,632585030,3140,3140,3140,3140,0
|
|
20240401,175300,632585030,3140,3140,3140,3140,0
|
|
20240401,175200,632585030,3140,3140,3140,3140,0
|
|
20240401,175100,632585030,3140,3140,3140,3140,0
|
|
20240401,175000,632585030,3140,3140,3140,3140,0
|
|
20240401,174900,632585030,3140,3140,3140,3140,0
|
|
20240401,174800,632585030,3140,3140,3140,3140,0
|
|
20240401,174700,632585030,3140,3140,3140,3140,0
|
|
20240401,174600,632585030,3140,3140,3140,3140,0
|
|
20240401,174500,632585030,3140,3140,3140,3140,0
|
|
20240401,174400,632585030,3140,3140,3140,3140,0
|
|
20240401,174300,632585030,3140,3140,3140,3140,0
|
|
20240401,174200,632585030,3140,3140,3140,3140,0
|
|
20240401,174100,632585030,3140,3140,3140,3140,0
|
|
20240401,174000,632585030,3140,3140,3140,3140,0
|
|
20240401,173900,632585030,3140,3140,3140,3140,0
|
|
20240401,173800,632585030,3140,3140,3140,3140,0
|
|
20240401,173700,632585030,3140,3140,3140,3140,0
|
|
20240401,173600,632585030,3140,3140,3140,3140,0
|
|
20240401,173500,632585030,3140,3140,3140,3140,0
|
|
20240401,173400,632585030,3140,3140,3140,3140,0
|
|
20240401,173300,632585030,3140,3140,3140,3140,0
|
|
20240401,173200,632585030,3140,3140,3140,3140,0
|
|
20240401,173100,632585030,3140,3140,3140,3140,0
|
|
20240401,173000,632585030,3140,3140,3140,3140,0
|
|
20240401,172900,632585030,3140,3140,3140,3140,0
|
|
20240401,172800,632585030,3140,3140,3140,3140,0
|
|
20240401,172700,632585030,3140,3140,3140,3140,4938
|
|
20240401,172600,632585030,3140,3140,3140,3140,0
|
|
20240401,172500,632585030,3140,3140,3140,3140,0
|
|
20240401,172400,632585030,3140,3140,3140,3140,0
|
|
20240401,172300,632585030,3140,3140,3140,3140,0
|
|
20240401,172200,632585030,3140,3140,3140,3140,0
|
|
20240401,172100,632585030,3140,3140,3140,3140,0
|
|
20240401,172000,632585030,3140,3140,3140,3140,0
|
|
20240401,171900,632585030,3140,3140,3140,3140,0
|
|
20240401,171800,632585030,3140,3140,3140,3140,0
|
|
20240401,171700,632585030,3140,3140,3140,3140,0
|
|
20240401,171600,632585030,3140,3140,3140,3140,0
|
|
20240401,171500,632585030,3140,3140,3140,3140,0
|
|
20240401,171400,632585030,3140,3140,3140,3140,0
|
|
20240401,171300,632585030,3140,3140,3140,3140,0
|
|
20240401,171200,632585030,3140,3140,3140,3140,0
|
|
20240401,171100,632585030,3140,3140,3140,3140,0
|
|
20240401,171000,632585030,3140,3140,3140,3140,0
|
|
20240401,170900,632585030,3140,3140,3140,3140,0
|
|
20240401,170800,632585030,3140,3140,3140,3140,0
|
|
20240401,170700,632585030,3140,3140,3140,3140,0
|
|
20240401,170600,632585030,3140,3140,3140,3140,0
|
|
20240401,170500,632585030,3140,3140,3140,3140,0
|
|
20240401,170400,632585030,3140,3140,3140,3140,0
|
|
20240401,170300,632585030,3140,3140,3140,3140,0
|
|
20240401,170200,632585030,3140,3140,3140,3140,0
|
|
20240401,170100,632585030,3140,3140,3140,3140,0
|
|
20240401,170000,632585030,3140,3140,3140,3140,0
|
|
20240401,165900,632585030,3140,3140,3140,3140,0
|
|
20240401,165800,632585030,3140,3140,3140,3140,0
|
|
20240401,165700,632585030,3140,3140,3140,3140,4938
|
|
20240401,165600,632585030,3140,3140,3140,3140,0
|
|
20240401,165500,632585030,3140,3140,3140,3140,0
|
|
20240401,165400,632585030,3140,3140,3140,3140,0
|
|
20240401,165300,632585030,3140,3140,3140,3140,0
|
|
20240401,165200,632585030,3140,3140,3140,3140,0
|
|
20240401,165100,632585030,3140,3140,3140,3140,0
|
|
20240401,165000,632585030,3140,3140,3140,3140,0
|
|
20240401,164900,632585030,3140,3140,3140,3140,0
|
|
20240401,164800,632585030,3140,3140,3140,3140,0
|
|
20240401,164700,632585030,3140,3140,3140,3140,0
|
|
20240401,164600,632585030,3140,3140,3140,3140,0
|
|
20240401,164500,632585030,3140,3140,3140,3140,0
|
|
20240401,164400,632585030,3140,3140,3140,3140,0
|
|
20240401,164300,632585030,3140,3140,3140,3140,0
|
|
20240401,164200,632585030,3140,3140,3140,3140,0
|
|
20240401,164100,632585030,3140,3140,3140,3140,0
|
|
20240401,164000,632585030,3140,3140,3140,3140,0
|
|
20240401,163900,632585030,3140,3140,3140,3140,0
|
|
20240401,163800,632585030,3140,3140,3140,3140,0
|
|
20240401,163700,632585030,3140,3140,3140,3140,0
|
|
20240401,163600,632585030,3140,3140,3140,3140,0
|
|
20240401,163500,632585030,3140,3140,3140,3140,0
|
|
20240401,163400,632585030,3140,3140,3140,3140,0
|
|
20240401,163300,632585030,3140,3140,3140,3140,0
|
|
20240401,163200,632585030,3140,3140,3140,3140,0
|
|
20240401,163100,632585030,3140,3140,3140,3140,0
|
|
20240401,163000,632585030,3140,3140,3140,3140,0
|
|
20240401,162900,632585030,3140,3140,3140,3140,0
|
|
20240401,162800,632585030,3140,3140,3140,3140,0
|
|
20240401,162700,632585030,3140,3140,3140,3140,4938
|
|
20240401,162600,632585030,3140,3140,3140,3140,0
|
|
20240401,162500,632585030,3140,3140,3140,3140,0
|
|
20240401,162400,632585030,3140,3140,3140,3140,0
|
|
20240401,162300,632585030,3140,3140,3140,3140,0
|
|
20240401,162200,632585030,3140,3140,3140,3140,0
|
|
20240401,162100,632585030,3140,3140,3140,3140,0
|
|
20240401,162000,632585030,3140,3140,3140,3140,0
|
|
20240401,161900,632585030,3140,3140,3140,3140,0
|
|
20240401,161800,632585030,3140,3140,3140,3140,0
|
|
20240401,161700,632585030,3140,3140,3140,3140,0
|
|
20240401,161600,632585030,3140,3140,3140,3140,0
|
|
20240401,161500,632585030,3140,3140,3140,3140,0
|
|
20240401,161400,632585030,3140,3140,3140,3140,0
|
|
20240401,161300,632585030,3140,3140,3140,3140,0
|
|
20240401,161200,632585030,3140,3140,3140,3140,0
|
|
20240401,161100,632585030,3140,3140,3140,3140,0
|
|
20240401,161000,632585030,3140,3140,3140,3140,0
|
|
20240401,160900,632585030,3140,3140,3140,3140,0
|
|
20240401,160800,632585030,3140,3140,3140,3140,0
|
|
20240401,160700,632585030,3140,3140,3140,3140,0
|
|
20240401,160600,632585030,3140,3140,3140,3140,0
|
|
20240401,160500,632585030,3140,3140,3140,3140,0
|
|
20240401,160400,632585030,3140,3140,3140,3140,0
|
|
20240401,160300,632585030,3140,3140,3140,3140,0
|
|
20240401,160200,632585030,3140,3140,3140,3140,0
|
|
20240401,160100,632585030,3140,3140,3140,3140,0
|
|
20240401,160000,632585030,3140,3140,3140,3140,0
|
|
20240401,155900,632585030,3140,3140,3140,3140,0
|
|
20240401,155800,632585030,3140,3140,3140,3140,0
|
|
20240401,155700,632585030,3140,3140,3140,3140,4938
|
|
20240401,155600,632585030,3140,3140,3140,3140,0
|
|
20240401,155500,632585030,3140,3140,3140,3140,0
|
|
20240401,155400,632585030,3140,3140,3140,3140,0
|
|
20240401,155300,632585030,3140,3140,3140,3140,0
|
|
20240401,155200,632585030,3140,3140,3140,3140,0
|
|
20240401,155100,632585030,3140,3140,3140,3140,0
|
|
20240401,155000,632585030,3140,3140,3140,3140,0
|
|
20240401,154900,632585030,3140,3140,3140,3140,0
|
|
20240401,154800,632585030,3140,3140,3140,3140,0
|
|
20240401,154700,632585030,3140,3140,3140,3140,0
|
|
20240401,154600,632585030,3140,3140,3140,3140,0
|
|
20240401,154500,632585030,3140,3140,3140,3140,0
|
|
20240401,154400,632585030,3140,3140,3140,3140,0
|
|
20240401,154300,632585030,3140,3140,3140,3140,0
|
|
20240401,154200,632585030,3140,3140,3140,3140,0
|
|
20240401,154100,632585030,3140,3140,3140,3140,0
|
|
20240401,154000,632585030,3140,3140,3140,3140,0
|
|
20240401,153900,632585030,3140,3140,3140,3140,0
|
|
20240401,153800,632585030,3140,3140,3140,3140,0
|
|
20240401,153700,632585030,3140,3140,3140,3140,0
|
|
20240401,153600,632585030,3140,3140,3140,3140,0
|
|
20240401,153500,632585030,3140,3140,3140,3140,0
|
|
20240401,153400,632585030,3140,3140,3140,3140,0
|
|
20240401,153300,632585030,3140,3140,3140,3140,0
|
|
20240401,153200,632585030,3140,3140,3140,3140,0
|
|
20240401,153100,632585030,3140,3140,3140,3140,0
|
|
20240401,153000,632585030,3140,3140,3140,3140,4938
|
|
20240401,152900,617079710,3145,3145,3145,3145,0
|
|
20240401,152800,617079710,3145,3145,3145,3145,0
|
|
20240401,152700,617079710,3145,3145,3145,3145,0
|
|
20240401,152600,617079710,3145,3145,3145,3145,0
|
|
20240401,152500,617079710,3145,3145,3145,3145,0
|
|
20240401,152400,617079710,3145,3145,3145,3145,0
|
|
20240401,152300,617079710,3145,3145,3145,3145,0
|
|
20240401,152200,617079710,3145,3145,3145,3145,0
|
|
20240401,152100,617079710,3145,3145,3145,3145,0
|
|
20240401,152000,617079710,3145,3145,3145,3145,0
|
|
20240401,151900,617079710,3145,3140,3145,3140,1118
|
|
20240401,151800,613563700,3140,3140,3145,3140,386
|
|
20240401,151700,612349885,3145,3145,3145,3145,100
|
|
20240401,151600,612035385,3145,3145,3145,3140,37
|
|
20240401,151500,611919165,3140,3145,3145,3140,10
|
|
20240401,151400,611887740,3140,3140,3140,3140,638
|
|
20240401,151300,609884420,3145,3145,3145,3145,52
|
|
20240401,151200,609720880,3145,3145,3145,3140,453
|
|
20240401,151100,608296425,3140,3145,3145,3140,9
|
|
20240401,151000,608268160,3145,3140,3145,3140,112
|
|
20240401,150900,607915995,3145,3145,3145,3145,55
|
|
20240401,150800,607743020,3145,3145,3145,3145,82
|
|
20240401,150700,607485130,3145,3145,3145,3145,133
|
|
20240401,150600,607066845,3145,3145,3145,3145,370
|
|
20240401,150500,605903195,3140,3145,3145,3140,72
|
|
20240401,150400,605677105,3140,3140,3140,3140,3
|
|
20240401,150300,605667685,3145,3145,3145,3140,312
|
|
20240401,150200,604687445,3140,3140,3145,3140,207
|
|
20240401,150100,604037440,3145,3145,3145,3145,371
|
|
20240401,150000,602870645,3145,3140,3145,3140,523
|
|
20240401,145900,601228415,3145,3140,3145,3140,261
|
|
20240401,145800,600408860,3145,3140,3145,3140,128
|
|
20240401,145700,600006910,3140,3140,3140,3140,324
|
|
20240401,145600,598989550,3145,3140,3145,3140,308
|
|
20240401,145500,598022200,3140,3140,3140,3135,388
|
|
20240401,145400,596804130,3135,3140,3140,3135,360
|
|
20240401,145300,595675520,3140,3135,3140,3135,322
|
|
20240401,145200,594666030,3140,3135,3140,3135,287
|
|
20240401,145100,593766275,3135,3140,3140,3135,90
|
|
20240401,145000,593484120,3135,3140,3140,3135,308
|
|
20240401,144900,592518040,3140,3135,3140,3135,702
|
|
20240401,144800,590314985,3140,3135,3140,3135,374
|
|
20240401,144700,589142310,3140,3130,3140,3130,365
|
|
20240401,144600,587999710,3130,3130,3130,3130,190
|
|
20240401,144500,587405010,3130,3130,3135,3130,371
|
|
20240401,144400,586243610,3135,3130,3140,3130,440
|
|
20240401,144300,584862555,3130,3130,3130,3130,347
|
|
20240401,144200,583776445,3135,3130,3135,3130,177
|
|
20240401,144100,583222425,3130,3140,3140,3130,299
|
|
20240401,144000,582286485,3135,3135,3135,3130,381
|
|
20240401,143900,581093735,3135,3130,3135,3130,233
|
|
20240401,143800,580364415,3135,3130,3135,3130,580
|
|
20240401,143700,578547230,3135,3135,3135,3130,146
|
|
20240401,143600,578090085,3130,3130,3130,3130,501
|
|
20240401,143500,576521955,3135,3135,3135,3130,341
|
|
20240401,143400,575454290,3145,3140,3145,3130,214
|
|
20240401,143300,574782055,3140,3140,3140,3135,381
|
|
20240401,143200,573586835,3140,3135,3140,3130,283
|
|
20240401,143100,572699935,3140,3130,3140,3130,692
|
|
20240401,143000,570531845,3140,3140,3140,3130,199
|
|
20240401,142900,569907155,3135,3135,3135,3130,219
|
|
20240401,142800,569220840,3135,3135,3135,3130,322
|
|
20240401,142700,568211705,3140,3140,3145,3140,361
|
|
20240401,142600,567078150,3140,3135,3140,3130,859
|
|
20240401,142500,564385575,3135,3135,3135,3135,176
|
|
20240401,142400,563833815,3135,3135,3140,3135,339
|
|
20240401,142300,562771035,3135,3140,3140,3135,95
|
|
20240401,142200,562473195,3140,3145,3145,3135,117
|
|
20240401,142100,562105855,3135,3130,3135,3130,511
|
|
20240401,142000,560505145,3130,3135,3135,3130,261
|
|
20240401,141900,559688200,3135,3135,3135,3130,355
|
|
20240401,141800,558576975,3130,3130,3130,3130,252
|
|
20240401,141700,557788215,3135,3135,3135,3130,288
|
|
20240401,141600,556886460,3140,3135,3140,3135,357
|
|
20240401,141500,555765810,3130,3130,3135,3130,341
|
|
20240401,141400,554698400,3135,3130,3135,3130,262
|
|
20240401,141300,553878310,3130,3135,3135,3130,309
|
|
20240401,141200,552910715,3135,3135,3140,3130,519
|
|
20240401,141100,551284300,3130,3135,3135,3130,1776
|
|
20240401,141000,545719000,3130,3130,3135,3130,338
|
|
20240401,140900,544661045,3130,3135,3135,3130,115
|
|
20240401,140800,544301085,3130,3130,3130,3130,342
|
|
20240401,140700,543230625,3135,3130,3135,3130,200
|
|
20240401,140600,542604575,3130,3135,3135,3130,340
|
|
20240401,140500,541540365,3135,3135,3135,3130,212
|
|
20240401,140400,540876540,3135,3130,3135,3130,564
|
|
20240401,140300,539109435,3135,3140,3140,3135,6
|
|
20240401,140200,539090615,3130,3130,3135,3130,672
|
|
20240401,140100,536984965,3125,3125,3130,3125,467
|
|
20240401,140000,535524955,3130,3130,3130,3130,292
|
|
20240401,135900,534610995,3130,3130,3130,3125,432
|
|
20240401,135800,533260125,3125,3130,3130,3125,583
|
|
20240401,135700,531438230,3125,3125,3125,3125,302
|
|
20240401,135600,530494480,3130,3130,3130,3125,241
|
|
20240401,135500,529740225,3130,3130,3135,3130,68
|
|
20240401,135400,529527375,3130,3130,3135,3130,390
|
|
20240401,135300,528306670,3130,3130,3130,3125,234
|
|
20240401,135200,527575365,3130,3125,3130,3125,389
|
|
20240401,135100,526359640,3125,3130,3130,3125,288
|
|
20240401,135000,525459625,3130,3125,3130,3125,231
|
|
20240401,134900,524737725,3125,3135,3135,3125,112
|
|
20240401,134800,524387690,3130,3130,3135,3125,488
|
|
20240401,134700,522860725,3125,3125,3125,3125,337
|
|
20240401,134600,521807600,3125,3135,3135,3125,60
|
|
20240401,134500,521619940,3130,3130,3130,3125,342
|
|
20240401,134400,520550850,3125,3130,3130,3125,125
|
|
20240401,134300,520160195,3125,3130,3130,3125,612
|
|
20240401,134200,518245920,3130,3125,3130,3125,355
|
|
20240401,134100,517136475,3125,3130,3130,3125,33
|
|
20240401,134000,517033340,3125,3125,3130,3125,287
|
|
20240401,133900,516136390,3125,3125,3130,3125,504
|
|
20240401,133800,514561380,3135,3130,3135,3130,187
|
|
20240401,133700,513975445,3130,3130,3135,3130,228
|
|
20240401,133600,513261770,3125,3130,3130,3125,404
|
|
20240401,133500,511997740,3130,3130,3130,3125,51
|
|
20240401,133400,511838340,3130,3135,3135,3130,343
|
|
20240401,133300,510764740,3130,3130,3130,3125,292
|
|
20240401,133200,509851720,3130,3135,3135,3125,512
|
|
20240401,133100,508247950,3130,3130,3130,3125,363
|
|
20240401,133000,507113325,3130,3130,3130,3125,327
|
|
20240401,132900,506091275,3125,3125,3125,3125,274
|
|
20240401,132800,505235025,3135,3130,3135,3130,227
|
|
20240401,132700,504524500,3130,3135,3135,3130,1507
|
|
20240401,132600,499807565,3135,3130,3135,3130,434
|
|
20240401,132500,498447360,3130,3130,3135,3130,208
|
|
20240401,132400,497796300,3130,3135,3135,3130,291
|
|
20240401,132300,496885385,3130,3135,3135,3130,339
|
|
20240401,132200,495824250,3130,3135,3135,3130,245
|
|
20240401,132100,495057380,3135,3140,3140,3135,100
|
|
20240401,132000,494743845,3145,3135,3145,3135,356
|
|
20240401,131900,493626045,3130,3135,3140,3130,1012
|
|
20240401,131800,490450820,3135,3135,3140,3135,472
|
|
20240401,131700,488970290,3135,3135,3135,3135,338
|
|
20240401,131600,487910660,3130,3135,3135,3130,427
|
|
20240401,131500,486572540,3135,3135,3140,3135,639
|
|
20240401,131400,484568770,3135,3130,3135,3130,384
|
|
20240401,131300,483366360,3130,3130,3135,3130,157
|
|
20240401,131200,482874925,3130,3125,3130,3125,62
|
|
20240401,131100,482680945,3130,3130,3130,3125,452
|
|
20240401,131000,481266435,3125,3135,3135,3125,465
|
|
20240401,130900,479811805,3130,3130,3130,3125,534
|
|
20240401,130800,478142005,3125,3125,3125,3125,286
|
|
20240401,130700,477248255,3125,3125,3130,3125,88
|
|
20240401,130600,476973235,3125,3130,3130,3125,463
|
|
20240401,130500,475525220,3125,3135,3135,3125,188
|
|
20240401,130400,474937105,3130,3130,3135,3130,317
|
|
20240401,130300,473944445,3130,3125,3130,3125,554
|
|
20240401,130200,472212120,3130,3130,3130,3125,526
|
|
20240401,130100,470568290,3125,3125,3125,3125,221
|
|
20240401,130000,469877665,3130,3125,3130,3125,346
|
|
20240401,125900,468796300,3130,3125,3130,3125,118
|
|
20240401,125800,468427390,3135,3130,3135,3130,799
|
|
20240401,125700,465924420,3130,3125,3135,3125,220
|
|
20240401,125600,465235825,3125,3130,3130,3125,316
|
|
20240401,125500,464248290,3130,3130,3130,3125,373
|
|
20240401,125400,463082505,3125,3125,3130,3125,495
|
|
20240401,125300,461535355,3130,3135,3135,3125,331
|
|
20240401,125200,460498785,3135,3135,3135,3130,369
|
|
20240401,125100,459342755,3130,3125,3130,3125,484
|
|
20240401,125000,457830220,3125,3125,3130,3125,432
|
|
20240401,124900,456480195,3130,3125,3130,3125,315
|
|
20240401,124800,455495775,3125,3130,3130,3125,89
|
|
20240401,124700,455217635,3125,3130,3130,3125,337
|
|
20240401,124600,454163090,3130,3130,3135,3130,866
|
|
20240401,124500,451450590,3130,3125,3130,3125,18
|
|
20240401,124400,451394315,3125,3130,3130,3125,170
|
|
20240401,124300,450863010,3135,3130,3135,3125,584
|
|
20240401,124200,449035220,3130,3135,3135,3130,303
|
|
20240401,124100,448085970,3130,3130,3130,3125,470
|
|
20240401,124000,446616270,3125,3125,3125,3125,242
|
|
20240401,123900,445860020,3125,3125,3130,3125,345
|
|
20240401,123800,444781860,3125,3125,3130,3125,304
|
|
20240401,123700,443831845,3125,3130,3130,3125,305
|
|
20240401,123600,442877515,3135,3135,3135,3130,103
|
|
20240401,123500,442555085,3135,3125,3135,3125,384
|
|
20240401,123400,441352960,3125,3135,3135,3125,403
|
|
20240401,123300,440092270,3135,3130,3135,3130,267
|
|
20240401,123200,439256500,3130,3130,3135,3130,276
|
|
20240401,123100,438392450,3130,3130,3135,3130,169
|
|
20240401,123000,437863435,3130,3130,3135,3130,546
|
|
20240401,122900,436152680,3130,3130,3135,3130,352
|
|
20240401,122800,435050905,3130,3130,3135,3130,73
|
|
20240401,122700,434822395,3135,3140,3140,3135,360
|
|
20240401,122600,433693680,3135,3130,3135,3130,311
|
|
20240401,122500,432718710,3130,3135,3140,3130,669
|
|
20240401,122400,430619905,3135,3130,3135,3130,312
|
|
20240401,122300,429643235,3130,3130,3135,3130,286
|
|
20240401,122200,428747895,3130,3135,3135,3130,266
|
|
20240401,122100,427915220,3130,3130,3135,3130,385
|
|
20240401,122000,426710045,3130,3140,3140,3130,327
|
|
20240401,121900,425683930,3135,3140,3140,3135,504
|
|
20240401,121800,424102095,3135,3135,3140,3135,409
|
|
20240401,121700,422819815,3135,3135,3140,3135,77
|
|
20240401,121600,422578405,3135,3130,3135,3130,553
|
|
20240401,121500,420845605,3135,3135,3135,3130,212
|
|
20240401,121400,420181845,3130,3130,3135,3130,199
|
|
20240401,121300,419558375,3135,3140,3140,3130,124
|
|
20240401,121200,419170215,3135,3130,3135,3130,606
|
|
20240401,121100,417271570,3130,3130,3135,3130,311
|
|
20240401,121000,416298130,3130,3135,3135,3130,321
|
|
20240401,120900,415293325,3130,3130,3135,3130,251
|
|
20240401,120800,414507680,3130,3130,3135,3130,448
|
|
20240401,120700,413104975,3135,3130,3135,3130,482
|
|
20240401,120600,411594525,3130,3135,3135,3130,235
|
|
20240401,120500,410858955,3130,3130,3130,3130,315
|
|
20240401,120400,409873005,3130,3125,3130,3125,533
|
|
20240401,120300,408205375,3125,3125,3130,3125,77
|
|
20240401,120200,407964735,3125,3125,3130,3125,516
|
|
20240401,120100,406350460,3125,3125,3135,3125,246
|
|
20240401,120000,405581680,3130,3125,3130,3125,188
|
|
20240401,115900,404994015,3125,3130,3130,3125,350
|
|
20240401,115800,403900200,3125,3125,3125,3125,437
|
|
20240401,115700,402534575,3130,3135,3135,3130,314
|
|
20240401,115600,401550455,3130,3130,3130,3125,333
|
|
20240401,115500,400509285,3125,3125,3125,3125,285
|
|
20240401,115400,399618660,3125,3125,3130,3125,380
|
|
20240401,115300,398431135,3130,3130,3130,3130,4
|
|
20240401,115200,398418615,3125,3135,3135,3125,335
|
|
20240401,115100,397370120,3135,3130,3140,3130,608
|
|
20240401,115000,395464285,3135,3130,3135,3130,119
|
|
20240401,114900,395091540,3130,3135,3135,3130,322
|
|
20240401,114800,394083600,3130,3135,3135,3130,241
|
|
20240401,114700,393329255,3130,3130,3135,3130,375
|
|
20240401,114600,392155485,3135,3135,3135,3130,388
|
|
20240401,114500,390939435,3130,3135,3135,3125,66
|
|
20240401,114400,390732910,3130,3130,3130,3125,671
|
|
20240401,114300,388633620,3130,3130,3135,3130,117
|
|
20240401,114200,388267395,3130,3125,3130,3125,206
|
|
20240401,114100,387623625,3125,3130,3130,3125,348
|
|
20240401,114000,386534790,3135,3135,3135,3135,150
|
|
20240401,113900,386064540,3130,3125,3130,3125,411
|
|
20240401,113800,384778865,3125,3130,3130,3125,342
|
|
20240401,113700,383710100,3125,3125,3125,3125,462
|
|
20240401,113600,382266350,3125,3125,3130,3125,114
|
|
20240401,113500,381910085,3125,3130,3130,3125,287
|
|
20240401,113400,381013195,3125,3125,3130,3125,678
|
|
20240401,113300,378892670,3130,3125,3130,3125,353
|
|
20240401,113200,377789480,3130,3125,3130,3125,417
|
|
20240401,113100,376485710,3125,3130,3130,3125,86
|
|
20240401,113000,376216940,3125,3125,3130,3125,434
|
|
20240401,112900,374860475,3130,3130,3130,3125,145
|
|
20240401,112800,374406930,3125,3130,3130,3125,523
|
|
20240401,112700,372770760,3130,3130,3130,3130,51
|
|
20240401,112600,372611130,3125,3125,3135,3125,480
|
|
20240401,112500,371109200,3125,3130,3130,3125,115
|
|
20240401,112400,370749805,3130,3130,3130,3125,293
|
|
20240401,112300,369834155,3130,3135,3135,3130,446
|
|
20240401,112200,368436400,3130,3135,3135,3130,115
|
|
20240401,112100,368076180,3130,3125,3130,3125,366
|
|
20240401,112000,366932160,3125,3125,3125,3125,222
|
|
20240401,111900,366238410,3130,3130,3135,3130,288
|
|
20240401,111800,365336955,3130,3135,3135,3130,87
|
|
20240401,111700,365064635,3135,3135,3135,3130,457
|
|
20240401,111600,363632420,3130,3130,3130,3130,448
|
|
20240401,111500,362230180,3130,3130,3135,3130,101
|
|
20240401,111400,361914030,3135,3135,3135,3130,396
|
|
20240401,111300,360673690,3130,3130,3130,3130,294
|
|
20240401,111200,359753470,3135,3135,3140,3130,417
|
|
20240401,111100,358444725,3135,3130,3135,3130,73
|
|
20240401,111000,358216000,3135,3135,3135,3130,337
|
|
20240401,110900,357159755,3130,3135,3135,3130,512
|
|
20240401,110800,355557135,3130,3135,3140,3130,88
|
|
20240401,110700,355281170,3135,3140,3140,3130,469
|
|
20240401,110600,353810320,3140,3135,3140,3135,355
|
|
20240401,110500,352696155,3145,3135,3145,3135,255
|
|
20240401,110400,351896700,3135,3135,3135,3130,977
|
|
20240401,110300,348834140,3135,3140,3140,3135,288
|
|
20240401,110200,347931245,3135,3150,3150,3135,1617
|
|
20240401,110100,342861925,3150,3135,3150,3135,370
|
|
20240401,110000,341700355,3135,3140,3140,3135,374
|
|
20240401,105900,340526235,3135,3135,3135,3130,608
|
|
20240401,105800,338621180,3140,3130,3140,3130,164
|
|
20240401,105700,338107590,3135,3140,3140,3135,338
|
|
20240401,105600,337047860,3135,3140,3150,3135,1329
|
|
20240401,105500,332863145,3140,3135,3145,3135,375
|
|
20240401,105400,331686990,3130,3130,3135,3130,67
|
|
20240401,105300,331477270,3130,3125,3135,3125,616
|
|
20240401,105200,329549760,3130,3130,3135,3130,208
|
|
20240401,105100,328898715,3135,3135,3135,3130,114
|
|
20240401,105000,328541405,3135,3135,3135,3125,2186
|
|
20240401,104900,321689845,3135,3140,3145,3135,102
|
|
20240401,104800,321370040,3140,3140,3155,3140,1061
|
|
20240401,104700,318038485,3140,3135,3140,3135,1859
|
|
20240401,104600,312202835,3130,3140,3140,3130,2542
|
|
20240401,104500,304246080,3135,3140,3140,3130,1109
|
|
20240401,104400,300771360,3135,3145,3145,3135,1173
|
|
20240401,104300,297090625,3140,3140,3165,3135,2628
|
|
20240401,104200,288819400,3140,3150,3150,3140,1989
|
|
20240401,104100,282567780,3150,3165,3165,3150,901
|
|
20240401,104000,279728040,3160,3160,3160,3160,349
|
|
20240401,103900,278625200,3155,3160,3160,3155,104
|
|
20240401,103800,278297060,3160,3155,3160,3155,827
|
|
20240401,103700,275686100,3155,3150,3155,3150,12
|
|
20240401,103600,275648280,3155,3160,3160,3155,231
|
|
20240401,103500,274919450,3155,3160,3160,3155,275
|
|
20240401,103400,274051805,3155,3155,3155,3155,523
|
|
20240401,103300,272401740,3150,3150,3155,3150,43
|
|
20240401,103200,272266280,3150,3150,3150,3145,1413
|
|
20240401,103100,267815350,3145,3135,3145,3135,7188
|
|
20240401,103000,245248915,3135,3135,3135,3135,14
|
|
20240401,102900,245205025,3130,3130,3135,3130,354
|
|
20240401,102800,244096985,3135,3135,3135,3135,16
|
|
20240401,102700,244046825,3135,3135,3135,3135,10
|
|
20240401,102600,244015475,3135,3135,3135,3135,411
|
|
20240401,102500,242726990,3135,3135,3135,3135,16
|
|
20240401,102400,242676830,3135,3135,3135,3135,0
|
|
20240401,102300,242676830,3135,3135,3135,3135,2
|
|
20240401,102200,242670560,3135,3130,3135,3130,374
|
|
20240401,102100,241499925,3135,3135,3135,3135,4
|
|
20240401,102000,241487385,3130,3130,3130,3130,3959
|
|
20240401,101900,229095715,3130,3130,3130,3130,4
|
|
20240401,101800,229083195,3130,3130,3130,3130,431
|
|
20240401,101700,227734165,3125,3130,3130,3125,426
|
|
20240401,101600,226400910,3130,3130,3130,3130,309
|
|
20240401,101500,225433740,3130,3130,3130,3130,360
|
|
20240401,101400,224306940,3130,3130,3130,3130,60
|
|
20240401,101300,224119140,3130,3130,3130,3120,413
|
|
20240401,101200,222828835,3130,3125,3130,3125,561
|
|
20240401,101100,221075695,3125,3125,3125,3125,429
|
|
20240401,101000,219735070,3125,3125,3125,3125,352
|
|
20240401,100900,218635070,3125,3125,3125,3125,20
|
|
20240401,100800,218572570,3120,3125,3125,3120,34
|
|
20240401,100700,218466470,3125,3130,3130,3125,3076
|
|
20240401,100600,208853900,3130,3125,3130,3125,103
|
|
20240401,100500,208531980,3130,3130,3130,3125,1156
|
|
20240401,100400,204913855,3130,3130,3130,3130,17
|
|
20240401,100300,204860645,3130,3130,3130,3130,133
|
|
20240401,100200,204444355,3130,3130,3130,3125,63
|
|
20240401,100100,204247415,3125,3130,3130,3125,141
|
|
20240401,100000,203806770,3130,3130,3130,3125,615
|
|
20240401,095900,201884730,3125,3125,3125,3125,56
|
|
20240401,095800,201709730,3125,3125,3125,3125,438
|
|
20240401,095700,200340980,3125,3125,3125,3125,43
|
|
20240401,095600,200206605,3125,3130,3130,3120,597
|
|
20240401,095500,198340975,3130,3130,3130,3125,138
|
|
20240401,095400,197909570,3130,3125,3130,3125,35
|
|
20240401,095300,197800105,3130,3130,3130,3130,10
|
|
20240401,095200,197768805,3125,3125,3125,3125,736
|
|
20240401,095100,195468805,3125,3125,3125,3125,740
|
|
20240401,095000,193156305,3120,3125,3125,3120,400
|
|
20240401,094900,191908185,3125,3125,3125,3125,31
|
|
20240401,094800,191811310,3125,3125,3125,3125,12
|
|
20240401,094700,191773810,3125,3125,3125,3125,170
|
|
20240401,094600,191242560,3125,3125,3125,3125,5
|
|
20240401,094500,191226935,3125,3125,3125,3125,14
|
|
20240401,094400,191183185,3125,3125,3125,3125,429
|
|
20240401,094300,189842560,3125,3125,3125,3120,3
|
|
20240401,094200,189833190,3125,3125,3125,3120,97
|
|
20240401,094100,189530540,3125,3125,3125,3125,22
|
|
20240401,094000,189461790,3125,3125,3125,3125,51
|
|
20240401,093900,189302415,3125,3120,3125,3120,20
|
|
20240401,093800,189240000,3115,3125,3125,3115,11
|
|
20240401,093700,189205690,3115,3120,3125,3115,545
|
|
20240401,093600,187506595,3120,3120,3120,3120,2855
|
|
20240401,093500,178598995,3120,3115,3120,3115,764
|
|
20240401,093400,176215335,3120,3120,3120,3120,208
|
|
20240401,093300,175566375,3115,3115,3115,3115,663
|
|
20240401,093200,173501130,3110,3115,3115,3110,45
|
|
20240401,093100,173361130,3115,3110,3115,3110,195
|
|
20240401,093000,172754580,3115,3115,3115,3115,36
|
|
20240401,092900,172642440,3110,3115,3115,3110,454
|
|
20240401,092800,171230150,3110,3110,3110,3110,11
|
|
20240401,092700,171195940,3110,3115,3115,3105,7136
|
|
20240401,092600,149035470,3105,3115,3115,3105,3869
|
|
20240401,092500,137019520,3115,3115,3115,3115,284
|
|
20240401,092400,136134860,3115,3110,3115,3110,3258
|
|
20240401,092300,126002445,3115,3115,3115,3115,509
|
|
20240401,092200,124416910,3120,3120,3120,3120,116
|
|
20240401,092100,124054990,3120,3120,3120,3120,48
|
|
20240401,092000,123905230,3120,3120,3120,3120,0
|
|
20240401,091900,123905230,3120,3125,3125,3120,103
|
|
20240401,091800,123583830,3125,3125,3125,3115,1562
|
|
20240401,091700,118717580,3115,3125,3125,3115,1525
|
|
20240401,091600,113966565,3125,3125,3125,3120,344
|
|
20240401,091500,112891790,3125,3125,3130,3115,733
|
|
20240401,091400,110600630,3120,3110,3130,3110,15
|
|
20240401,091300,110553835,3115,3125,3125,3105,3812
|
|
20240401,091200,98710120,3125,3125,3125,3115,321
|
|
20240401,091100,97709855,3130,3125,3130,3125,7
|
|
20240401,091000,97687960,3130,3135,3135,3105,17739
|
|
20240401,090900,42353265,3130,3125,3130,3125,2303
|
|
20240401,090800,35146860,3130,3130,3130,3125,126
|
|
20240401,090700,34752580,3125,3130,3130,3125,176
|
|
20240401,090600,34202535,3130,3130,3130,3130,6431
|
|
20240401,090500,14073505,3130,3135,3135,3130,1154
|
|
20240401,090400,10461470,3135,3135,3135,3135,396
|
|
20240401,090300,9220010,3135,3135,3135,3135,21
|
|
20240401,090200,9154175,3135,3135,3135,3135,4
|
|
20240401,090100,9141635,3130,3130,3130,3130,507
|
|
20240401,090000,7554725,3130,3125,3130,3125,2299
|