682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,201800,1279651950,5670,5670,5670,5670,0
|
|
20240403,201700,1279651950,5670,5670,5670,5670,0
|
|
20240403,201600,1279651950,5670,5670,5670,5670,0
|
|
20240403,201500,1279651950,5670,5670,5670,5670,0
|
|
20240403,201400,1279651950,5670,5670,5670,5670,0
|
|
20240403,201300,1279651950,5670,5670,5670,5670,0
|
|
20240403,201200,1279651950,5670,5670,5670,5670,0
|
|
20240403,201100,1279651950,5670,5670,5670,5670,0
|
|
20240403,201000,1279651950,5670,5670,5670,5670,0
|
|
20240403,200900,1279651950,5670,5670,5670,5670,0
|
|
20240403,200800,1279651950,5670,5670,5670,5670,0
|
|
20240403,200700,1279651950,5670,5670,5670,5670,0
|
|
20240403,200600,1279651950,5670,5670,5670,5670,0
|
|
20240403,200500,1279651950,5670,5670,5670,5670,0
|
|
20240403,200400,1279651950,5670,5670,5670,5670,0
|
|
20240403,200300,1279651950,5670,5670,5670,5670,0
|
|
20240403,200200,1279651950,5670,5670,5670,5670,0
|
|
20240403,200100,1279651950,5670,5670,5670,5670,0
|
|
20240403,200000,1279651950,5670,5670,5670,5670,0
|
|
20240403,195900,1279651950,5670,5670,5670,5670,0
|
|
20240403,195800,1279651950,5670,5670,5670,5670,0
|
|
20240403,195700,1279651950,5670,5670,5670,5670,0
|
|
20240403,195600,1279651950,5670,5670,5670,5670,0
|
|
20240403,195500,1279651950,5670,5670,5670,5670,0
|
|
20240403,195400,1279651950,5670,5670,5670,5670,0
|
|
20240403,195300,1279651950,5670,5670,5670,5670,0
|
|
20240403,195200,1279651950,5670,5670,5670,5670,0
|
|
20240403,195100,1279651950,5670,5670,5670,5670,0
|
|
20240403,195000,1279651950,5670,5670,5670,5670,0
|
|
20240403,194900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,194800,1279651950,5670,5670,5670,5670,0
|
|
20240403,194700,1279651950,5670,5670,5670,5670,0
|
|
20240403,194600,1279651950,5670,5670,5670,5670,0
|
|
20240403,194500,1279651950,5670,5670,5670,5670,0
|
|
20240403,194400,1279651950,5670,5670,5670,5670,0
|
|
20240403,194300,1279651950,5670,5670,5670,5670,0
|
|
20240403,194200,1279651950,5670,5670,5670,5670,0
|
|
20240403,194100,1279651950,5670,5670,5670,5670,0
|
|
20240403,194000,1279651950,5670,5670,5670,5670,0
|
|
20240403,193900,1279651950,5670,5670,5670,5670,0
|
|
20240403,193800,1279651950,5670,5670,5670,5670,0
|
|
20240403,193700,1279651950,5670,5670,5670,5670,0
|
|
20240403,193600,1279651950,5670,5670,5670,5670,0
|
|
20240403,193500,1279651950,5670,5670,5670,5670,0
|
|
20240403,193400,1279651950,5670,5670,5670,5670,0
|
|
20240403,193300,1279651950,5670,5670,5670,5670,0
|
|
20240403,193200,1279651950,5670,5670,5670,5670,0
|
|
20240403,193100,1279651950,5670,5670,5670,5670,0
|
|
20240403,193000,1279651950,5670,5670,5670,5670,0
|
|
20240403,192900,1279651950,5670,5670,5670,5670,0
|
|
20240403,192800,1279651950,5670,5670,5670,5670,0
|
|
20240403,192700,1279651950,5670,5670,5670,5670,0
|
|
20240403,192600,1279651950,5670,5670,5670,5670,0
|
|
20240403,192500,1279651950,5670,5670,5670,5670,0
|
|
20240403,192400,1279651950,5670,5670,5670,5670,0
|
|
20240403,192300,1279651950,5670,5670,5670,5670,0
|
|
20240403,192200,1279651950,5670,5670,5670,5670,0
|
|
20240403,192100,1279651950,5670,5670,5670,5670,0
|
|
20240403,192000,1279651950,5670,5670,5670,5670,0
|
|
20240403,191900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,191800,1279651950,5670,5670,5670,5670,0
|
|
20240403,191700,1279651950,5670,5670,5670,5670,0
|
|
20240403,191600,1279651950,5670,5670,5670,5670,0
|
|
20240403,191500,1279651950,5670,5670,5670,5670,0
|
|
20240403,191400,1279651950,5670,5670,5670,5670,0
|
|
20240403,191300,1279651950,5670,5670,5670,5670,0
|
|
20240403,191200,1279651950,5670,5670,5670,5670,0
|
|
20240403,191100,1279651950,5670,5670,5670,5670,0
|
|
20240403,191000,1279651950,5670,5670,5670,5670,0
|
|
20240403,190900,1279651950,5670,5670,5670,5670,0
|
|
20240403,190800,1279651950,5670,5670,5670,5670,0
|
|
20240403,190700,1279651950,5670,5670,5670,5670,0
|
|
20240403,190600,1279651950,5670,5670,5670,5670,0
|
|
20240403,190500,1279651950,5670,5670,5670,5670,0
|
|
20240403,190400,1279651950,5670,5670,5670,5670,0
|
|
20240403,190300,1279651950,5670,5670,5670,5670,0
|
|
20240403,190200,1279651950,5670,5670,5670,5670,0
|
|
20240403,190100,1279651950,5670,5670,5670,5670,0
|
|
20240403,190000,1279651950,5670,5670,5670,5670,0
|
|
20240403,185900,1279651950,5670,5670,5670,5670,0
|
|
20240403,185800,1279651950,5670,5670,5670,5670,0
|
|
20240403,185700,1279651950,5670,5670,5670,5670,0
|
|
20240403,185600,1279651950,5670,5670,5670,5670,0
|
|
20240403,185500,1279651950,5670,5670,5670,5670,0
|
|
20240403,185400,1279651950,5670,5670,5670,5670,0
|
|
20240403,185300,1279651950,5670,5670,5670,5670,0
|
|
20240403,185200,1279651950,5670,5670,5670,5670,0
|
|
20240403,185100,1279651950,5670,5670,5670,5670,0
|
|
20240403,185000,1279651950,5670,5670,5670,5670,0
|
|
20240403,184900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,184800,1279651950,5670,5670,5670,5670,0
|
|
20240403,184700,1279651950,5670,5670,5670,5670,0
|
|
20240403,184600,1279651950,5670,5670,5670,5670,0
|
|
20240403,184500,1279651950,5670,5670,5670,5670,0
|
|
20240403,184400,1279651950,5670,5670,5670,5670,0
|
|
20240403,184300,1279651950,5670,5670,5670,5670,0
|
|
20240403,184200,1279651950,5670,5670,5670,5670,0
|
|
20240403,184100,1279651950,5670,5670,5670,5670,0
|
|
20240403,184000,1279651950,5670,5670,5670,5670,0
|
|
20240403,183900,1279651950,5670,5670,5670,5670,0
|
|
20240403,183800,1279651950,5670,5670,5670,5670,0
|
|
20240403,183700,1279651950,5670,5670,5670,5670,0
|
|
20240403,183600,1279651950,5670,5670,5670,5670,0
|
|
20240403,183500,1279651950,5670,5670,5670,5670,0
|
|
20240403,183400,1279651950,5670,5670,5670,5670,0
|
|
20240403,183300,1279651950,5670,5670,5670,5670,0
|
|
20240403,183200,1279651950,5670,5670,5670,5670,0
|
|
20240403,183100,1279651950,5670,5670,5670,5670,0
|
|
20240403,183000,1279651950,5670,5670,5670,5670,0
|
|
20240403,182900,1279651950,5670,5670,5670,5670,0
|
|
20240403,182800,1279651950,5670,5670,5670,5670,0
|
|
20240403,182700,1279651950,5670,5670,5670,5670,0
|
|
20240403,182600,1279651950,5670,5670,5670,5670,0
|
|
20240403,182500,1279651950,5670,5670,5670,5670,0
|
|
20240403,182400,1279651950,5670,5670,5670,5670,0
|
|
20240403,182300,1279651950,5670,5670,5670,5670,0
|
|
20240403,182200,1279651950,5670,5670,5670,5670,0
|
|
20240403,182100,1279651950,5670,5670,5670,5670,0
|
|
20240403,182000,1279651950,5670,5670,5670,5670,0
|
|
20240403,181900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,181800,1279651950,5670,5670,5670,5670,0
|
|
20240403,181700,1279651950,5670,5670,5670,5670,0
|
|
20240403,181600,1279651950,5670,5670,5670,5670,0
|
|
20240403,181500,1279651950,5670,5670,5670,5670,0
|
|
20240403,181400,1279651950,5670,5670,5670,5670,0
|
|
20240403,181300,1279651950,5670,5670,5670,5670,0
|
|
20240403,181200,1279651950,5670,5670,5670,5670,0
|
|
20240403,181100,1279651950,5670,5670,5670,5670,0
|
|
20240403,181000,1279651950,5670,5670,5670,5670,0
|
|
20240403,180900,1279651950,5670,5670,5670,5670,0
|
|
20240403,180800,1279651950,5670,5670,5670,5670,0
|
|
20240403,180700,1279651950,5670,5670,5670,5670,0
|
|
20240403,180600,1279651950,5670,5670,5670,5670,0
|
|
20240403,180500,1279651950,5670,5670,5670,5670,0
|
|
20240403,180400,1279651950,5670,5670,5670,5670,0
|
|
20240403,180300,1279651950,5670,5670,5670,5670,0
|
|
20240403,180200,1279651950,5670,5670,5670,5670,0
|
|
20240403,180100,1279651950,5670,5670,5670,5670,0
|
|
20240403,180000,1279651950,5670,5670,5670,5670,0
|
|
20240403,175900,1279651950,5670,5670,5670,5670,0
|
|
20240403,175800,1279651950,5670,5670,5670,5670,0
|
|
20240403,175700,1279651950,5670,5670,5670,5670,0
|
|
20240403,175600,1279651950,5670,5670,5670,5670,0
|
|
20240403,175500,1279651950,5670,5670,5670,5670,0
|
|
20240403,175400,1279651950,5670,5670,5670,5670,0
|
|
20240403,175300,1279651950,5670,5670,5670,5670,0
|
|
20240403,175200,1279651950,5670,5670,5670,5670,0
|
|
20240403,175100,1279651950,5670,5670,5670,5670,0
|
|
20240403,175000,1279651950,5670,5670,5670,5670,0
|
|
20240403,174900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,174800,1279651950,5670,5670,5670,5670,0
|
|
20240403,174700,1279651950,5670,5670,5670,5670,0
|
|
20240403,174600,1279651950,5670,5670,5670,5670,0
|
|
20240403,174500,1279651950,5670,5670,5670,5670,0
|
|
20240403,174400,1279651950,5670,5670,5670,5670,0
|
|
20240403,174300,1279651950,5670,5670,5670,5670,0
|
|
20240403,174200,1279651950,5670,5670,5670,5670,0
|
|
20240403,174100,1279651950,5670,5670,5670,5670,0
|
|
20240403,174000,1279651950,5670,5670,5670,5670,0
|
|
20240403,173900,1279651950,5670,5670,5670,5670,0
|
|
20240403,173800,1279651950,5670,5670,5670,5670,0
|
|
20240403,173700,1279651950,5670,5670,5670,5670,0
|
|
20240403,173600,1279651950,5670,5670,5670,5670,0
|
|
20240403,173500,1279651950,5670,5670,5670,5670,0
|
|
20240403,173400,1279651950,5670,5670,5670,5670,0
|
|
20240403,173300,1279651950,5670,5670,5670,5670,0
|
|
20240403,173200,1279651950,5670,5670,5670,5670,0
|
|
20240403,173100,1279651950,5670,5670,5670,5670,0
|
|
20240403,173000,1279651950,5670,5670,5670,5670,0
|
|
20240403,172900,1279651950,5670,5670,5670,5670,0
|
|
20240403,172800,1279651950,5670,5670,5670,5670,0
|
|
20240403,172700,1279651950,5670,5670,5670,5670,0
|
|
20240403,172600,1279651950,5670,5670,5670,5670,0
|
|
20240403,172500,1279651950,5670,5670,5670,5670,0
|
|
20240403,172400,1279651950,5670,5670,5670,5670,0
|
|
20240403,172300,1279651950,5670,5670,5670,5670,0
|
|
20240403,172200,1279651950,5670,5670,5670,5670,0
|
|
20240403,172100,1279651950,5670,5670,5670,5670,0
|
|
20240403,172000,1279651950,5670,5670,5670,5670,0
|
|
20240403,171900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,171800,1279651950,5670,5670,5670,5670,0
|
|
20240403,171700,1279651950,5670,5670,5670,5670,0
|
|
20240403,171600,1279651950,5670,5670,5670,5670,0
|
|
20240403,171500,1279651950,5670,5670,5670,5670,0
|
|
20240403,171400,1279651950,5670,5670,5670,5670,0
|
|
20240403,171300,1279651950,5670,5670,5670,5670,0
|
|
20240403,171200,1279651950,5670,5670,5670,5670,0
|
|
20240403,171100,1279651950,5670,5670,5670,5670,0
|
|
20240403,171000,1279651950,5670,5670,5670,5670,0
|
|
20240403,170900,1279651950,5670,5670,5670,5670,0
|
|
20240403,170800,1279651950,5670,5670,5670,5670,0
|
|
20240403,170700,1279651950,5670,5670,5670,5670,0
|
|
20240403,170600,1279651950,5670,5670,5670,5670,0
|
|
20240403,170500,1279651950,5670,5670,5670,5670,0
|
|
20240403,170400,1279651950,5670,5670,5670,5670,0
|
|
20240403,170300,1279651950,5670,5670,5670,5670,0
|
|
20240403,170200,1279651950,5670,5670,5670,5670,0
|
|
20240403,170100,1279651950,5670,5670,5670,5670,0
|
|
20240403,170000,1279651950,5670,5670,5670,5670,0
|
|
20240403,165900,1279651950,5670,5670,5670,5670,0
|
|
20240403,165800,1279651950,5670,5670,5670,5670,0
|
|
20240403,165700,1279651950,5670,5670,5670,5670,0
|
|
20240403,165600,1279651950,5670,5670,5670,5670,0
|
|
20240403,165500,1279651950,5670,5670,5670,5670,0
|
|
20240403,165400,1279651950,5670,5670,5670,5670,0
|
|
20240403,165300,1279651950,5670,5670,5670,5670,0
|
|
20240403,165200,1279651950,5670,5670,5670,5670,0
|
|
20240403,165100,1279651950,5670,5670,5670,5670,0
|
|
20240403,165000,1279651950,5670,5670,5670,5670,0
|
|
20240403,164900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,164800,1279651950,5670,5670,5670,5670,0
|
|
20240403,164700,1279651950,5670,5670,5670,5670,0
|
|
20240403,164600,1279651950,5670,5670,5670,5670,0
|
|
20240403,164500,1279651950,5670,5670,5670,5670,0
|
|
20240403,164400,1279651950,5670,5670,5670,5670,0
|
|
20240403,164300,1279651950,5670,5670,5670,5670,0
|
|
20240403,164200,1279651950,5670,5670,5670,5670,0
|
|
20240403,164100,1279651950,5670,5670,5670,5670,0
|
|
20240403,164000,1279651950,5670,5670,5670,5670,0
|
|
20240403,163900,1279651950,5670,5670,5670,5670,0
|
|
20240403,163800,1279651950,5670,5670,5670,5670,0
|
|
20240403,163700,1279651950,5670,5670,5670,5670,0
|
|
20240403,163600,1279651950,5670,5670,5670,5670,0
|
|
20240403,163500,1279651950,5670,5670,5670,5670,0
|
|
20240403,163400,1279651950,5670,5670,5670,5670,0
|
|
20240403,163300,1279651950,5670,5670,5670,5670,0
|
|
20240403,163200,1279651950,5670,5670,5670,5670,0
|
|
20240403,163100,1279651950,5670,5670,5670,5670,0
|
|
20240403,163000,1279651950,5670,5670,5670,5670,0
|
|
20240403,162900,1279651950,5670,5670,5670,5670,0
|
|
20240403,162800,1279651950,5670,5670,5670,5670,0
|
|
20240403,162700,1279651950,5670,5670,5670,5670,0
|
|
20240403,162600,1279651950,5670,5670,5670,5670,0
|
|
20240403,162500,1279651950,5670,5670,5670,5670,0
|
|
20240403,162400,1279651950,5670,5670,5670,5670,0
|
|
20240403,162300,1279651950,5670,5670,5670,5670,0
|
|
20240403,162200,1279651950,5670,5670,5670,5670,0
|
|
20240403,162100,1279651950,5670,5670,5670,5670,0
|
|
20240403,162000,1279651950,5670,5670,5670,5670,0
|
|
20240403,161900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,161800,1279651950,5670,5670,5670,5670,0
|
|
20240403,161700,1279651950,5670,5670,5670,5670,0
|
|
20240403,161600,1279651950,5670,5670,5670,5670,0
|
|
20240403,161500,1279651950,5670,5670,5670,5670,0
|
|
20240403,161400,1279651950,5670,5670,5670,5670,0
|
|
20240403,161300,1279651950,5670,5670,5670,5670,0
|
|
20240403,161200,1279651950,5670,5670,5670,5670,0
|
|
20240403,161100,1279651950,5670,5670,5670,5670,0
|
|
20240403,161000,1279651950,5670,5670,5670,5670,0
|
|
20240403,160900,1279651950,5670,5670,5670,5670,0
|
|
20240403,160800,1279651950,5670,5670,5670,5670,0
|
|
20240403,160700,1279651950,5670,5670,5670,5670,0
|
|
20240403,160600,1279651950,5670,5670,5670,5670,0
|
|
20240403,160500,1279651950,5670,5670,5670,5670,0
|
|
20240403,160400,1279651950,5670,5670,5670,5670,0
|
|
20240403,160300,1279651950,5670,5670,5670,5670,0
|
|
20240403,160200,1279651950,5670,5670,5670,5670,0
|
|
20240403,160100,1279651950,5670,5670,5670,5670,0
|
|
20240403,160000,1279651950,5670,5670,5670,5670,0
|
|
20240403,155900,1279651950,5670,5670,5670,5670,0
|
|
20240403,155800,1279651950,5670,5670,5670,5670,0
|
|
20240403,155700,1279651950,5670,5670,5670,5670,0
|
|
20240403,155600,1279651950,5670,5670,5670,5670,0
|
|
20240403,155500,1279651950,5670,5670,5670,5670,0
|
|
20240403,155400,1279651950,5670,5670,5670,5670,0
|
|
20240403,155300,1279651950,5670,5670,5670,5670,0
|
|
20240403,155200,1279651950,5670,5670,5670,5670,0
|
|
20240403,155100,1279651950,5670,5670,5670,5670,0
|
|
20240403,155000,1279651950,5670,5670,5670,5670,0
|
|
20240403,154900,1279651950,5670,5670,5670,5670,1152
|
|
20240403,154800,1279651950,5670,5670,5670,5670,0
|
|
20240403,154700,1279651950,5670,5670,5670,5670,0
|
|
20240403,154600,1279651950,5670,5670,5670,5670,0
|
|
20240403,154500,1279651950,5670,5670,5670,5670,0
|
|
20240403,154400,1279651950,5670,5670,5670,5670,0
|
|
20240403,154300,1279651950,5670,5670,5670,5670,0
|
|
20240403,154200,1279651950,5670,5670,5670,5670,0
|
|
20240403,154100,1279651950,5670,5670,5670,5670,0
|
|
20240403,154000,1279651950,5670,5670,5670,5670,0
|
|
20240403,153900,1279651950,5670,5670,5670,5670,0
|
|
20240403,153800,1279651950,5670,5670,5670,5670,0
|
|
20240403,153700,1279651950,5670,5670,5670,5670,0
|
|
20240403,153600,1279651950,5670,5670,5670,5670,0
|
|
20240403,153500,1279651950,5670,5670,5670,5670,0
|
|
20240403,153400,1279651950,5670,5670,5670,5670,0
|
|
20240403,153300,1279651950,5670,5670,5670,5670,0
|
|
20240403,153200,1279651950,5670,5670,5670,5670,0
|
|
20240403,153100,1279651950,5670,5670,5670,5670,0
|
|
20240403,153000,1279651950,5670,5670,5670,5670,1152
|
|
20240403,152900,1273120110,5640,5640,5640,5640,0
|
|
20240403,152800,1273120110,5640,5640,5640,5640,0
|
|
20240403,152700,1273120110,5640,5640,5640,5640,0
|
|
20240403,152600,1273120110,5640,5640,5640,5640,0
|
|
20240403,152500,1273120110,5640,5640,5640,5640,0
|
|
20240403,152400,1273120110,5640,5640,5640,5640,0
|
|
20240403,152300,1273120110,5640,5640,5640,5640,0
|
|
20240403,152200,1273120110,5640,5640,5640,5640,0
|
|
20240403,152100,1273120110,5640,5640,5640,5640,0
|
|
20240403,152000,1273120110,5640,5640,5640,5640,0
|
|
20240403,151900,1273120110,5640,5650,5650,5640,390
|
|
20240403,151800,1270917060,5650,5640,5660,5640,530
|
|
20240403,151700,1267923490,5660,5640,5660,5640,356
|
|
20240403,151600,1265915610,5640,5640,5660,5640,1183
|
|
20240403,151500,1259235700,5640,5630,5650,5630,464
|
|
20240403,151400,1256619500,5630,5640,5650,5630,6970
|
|
20240403,151300,1217328590,5640,5640,5650,5640,844
|
|
20240403,151200,1212565100,5640,5650,5660,5640,10838
|
|
20240403,151100,1151331160,5650,5650,5660,5650,616
|
|
20240403,151000,1147850630,5650,5660,5660,5650,1158
|
|
20240403,150900,1141301800,5660,5660,5660,5660,387
|
|
20240403,150800,1139111380,5660,5660,5660,5660,513
|
|
20240403,150700,1136207800,5660,5660,5660,5650,888
|
|
20240403,150600,1131187930,5660,5660,5660,5660,1000
|
|
20240403,150500,1125527930,5660,5660,5660,5650,479
|
|
20240403,150400,1122821040,5660,5660,5660,5660,0
|
|
20240403,150300,1122821040,5660,5650,5660,5650,2057
|
|
20240403,150200,1111198420,5650,5650,5650,5650,2
|
|
20240403,150100,1111187120,5650,5650,5650,5650,300
|
|
20240403,150000,1109492120,5660,5670,5670,5660,679
|
|
20240403,145900,1105648680,5670,5650,5670,5650,1860
|
|
20240403,145800,1095107560,5660,5670,5670,5650,6614
|
|
20240403,145700,1057679120,5660,5660,5660,5660,0
|
|
20240403,145600,1057679120,5660,5670,5670,5660,25
|
|
20240403,145500,1057537390,5660,5670,5670,5660,71
|
|
20240403,145400,1057135510,5670,5670,5670,5670,220
|
|
20240403,145300,1055888110,5660,5660,5670,5660,197
|
|
20240403,145200,1054772890,5660,5660,5660,5660,564
|
|
20240403,145100,1051580650,5660,5670,5670,5660,154
|
|
20240403,145000,1050708990,5670,5670,5670,5670,220
|
|
20240403,144900,1049461590,5670,5670,5670,5670,26
|
|
20240403,144800,1049314170,5660,5670,5670,5660,4815
|
|
20240403,144700,1022059460,5670,5670,5670,5670,1
|
|
20240403,144600,1022053790,5670,5670,5670,5670,316
|
|
20240403,144500,1020262070,5670,5680,5680,5670,763
|
|
20240403,144400,1015935360,5670,5670,5670,5670,740
|
|
20240403,144300,1011739560,5660,5670,5670,5660,618
|
|
20240403,144200,1008235720,5670,5660,5670,5660,66
|
|
20240403,144100,1007861900,5670,5660,5670,5660,83
|
|
20240403,144000,1007391620,5670,5680,5680,5670,712
|
|
20240403,143900,1003353580,5680,5680,5680,5680,103
|
|
20240403,143800,1002768540,5680,5680,5680,5680,7
|
|
20240403,143700,1002728780,5680,5680,5690,5680,257
|
|
20240403,143600,1001268860,5680,5670,5680,5670,262
|
|
20240403,143500,999783310,5670,5670,5670,5670,313
|
|
20240403,143400,998008600,5670,5670,5670,5670,304
|
|
20240403,143300,996284920,5670,5670,5670,5670,0
|
|
20240403,143200,996284920,5670,5680,5680,5670,1756
|
|
20240403,143100,986327970,5690,5680,5690,5680,122
|
|
20240403,143000,985634810,5680,5680,5680,5670,726
|
|
20240403,142900,981516380,5680,5690,5690,5680,263
|
|
20240403,142800,980021040,5690,5690,5690,5690,30
|
|
20240403,142700,979850340,5670,5690,5690,5670,2046
|
|
20240403,142600,968240860,5700,5700,5700,5700,55
|
|
20240403,142500,967927360,5680,5680,5680,5680,120
|
|
20240403,142400,967245760,5680,5680,5700,5680,1034
|
|
20240403,142300,961372400,5700,5690,5700,5690,122
|
|
20240403,142200,960678200,5700,5700,5700,5700,0
|
|
20240403,142100,960678200,5700,5700,5700,5700,10
|
|
20240403,142000,960621200,5690,5700,5700,5690,36
|
|
20240403,141900,960416070,5700,5700,5700,5700,2
|
|
20240403,141800,960404670,5690,5700,5700,5690,54
|
|
20240403,141700,960097390,5690,5690,5690,5690,205
|
|
20240403,141600,958930940,5700,5700,5700,5700,7
|
|
20240403,141500,958891040,5700,5700,5700,5700,166
|
|
20240403,141400,957944840,5700,5690,5700,5690,46
|
|
20240403,141300,957683090,5700,5690,5700,5690,4
|
|
20240403,141200,957660320,5690,5690,5690,5680,33
|
|
20240403,141100,957472770,5690,5690,5690,5690,1
|
|
20240403,141000,957467080,5680,5680,5680,5680,0
|
|
20240403,140900,957467080,5680,5680,5680,5680,10
|
|
20240403,140800,957410280,5680,5680,5680,5680,572
|
|
20240403,140700,954161320,5690,5690,5690,5690,607
|
|
20240403,140600,950707490,5700,5700,5700,5700,0
|
|
20240403,140500,950707490,5700,5700,5700,5700,1
|
|
20240403,140400,950701790,5700,5700,5700,5700,50
|
|
20240403,140300,950416790,5700,5700,5700,5700,10
|
|
20240403,140200,950359790,5700,5700,5700,5700,10
|
|
20240403,140100,950302790,5690,5690,5690,5690,1
|
|
20240403,140000,950297100,5700,5700,5700,5700,0
|
|
20240403,135900,950297100,5700,5700,5700,5700,0
|
|
20240403,135800,950297100,5700,5700,5700,5700,0
|
|
20240403,135700,950297100,5700,5700,5700,5700,52
|
|
20240403,135600,950000700,5690,5690,5690,5690,0
|
|
20240403,135500,950000700,5690,5690,5690,5690,1206
|
|
20240403,135400,943138560,5690,5690,5690,5690,95
|
|
20240403,135300,942598010,5690,5690,5690,5690,268
|
|
20240403,135200,941073090,5690,5690,5690,5690,0
|
|
20240403,135100,941073090,5690,5670,5690,5670,602
|
|
20240403,135000,937657710,5670,5680,5690,5670,1579
|
|
20240403,134900,928701800,5680,5690,5690,5680,35
|
|
20240403,134800,928502990,5690,5690,5690,5690,19
|
|
20240403,134700,928394880,5690,5690,5690,5690,90
|
|
20240403,134600,927882780,5690,5690,5690,5690,0
|
|
20240403,134500,927882780,5690,5690,5690,5690,0
|
|
20240403,134400,927882780,5690,5690,5690,5690,3
|
|
20240403,134300,927865710,5690,5690,5690,5690,10
|
|
20240403,134200,927808810,5690,5680,5690,5680,11
|
|
20240403,134100,927746230,5680,5680,5680,5680,327
|
|
20240403,134000,925888870,5670,5680,5680,5670,2
|
|
20240403,133900,925877520,5670,5670,5670,5670,1312
|
|
20240403,133800,918438480,5670,5680,5680,5670,1511
|
|
20240403,133700,909871010,5680,5680,5680,5670,1706
|
|
20240403,133600,900181160,5690,5690,5690,5690,100
|
|
20240403,133500,899612160,5680,5690,5690,5680,85
|
|
20240403,133400,899128650,5690,5690,5690,5690,0
|
|
20240403,133300,899128650,5690,5690,5690,5690,52
|
|
20240403,133200,898832770,5690,5690,5690,5690,35
|
|
20240403,133100,898633620,5690,5690,5690,5690,200
|
|
20240403,133000,897495620,5700,5700,5700,5700,0
|
|
20240403,132900,897495620,5700,5690,5700,5690,50
|
|
20240403,132800,897210920,5690,5690,5690,5690,22
|
|
20240403,132700,897085740,5690,5690,5690,5690,0
|
|
20240403,132600,897085740,5690,5690,5690,5690,28
|
|
20240403,132500,896926420,5690,5690,5690,5690,297
|
|
20240403,132400,895236490,5700,5700,5700,5700,0
|
|
20240403,132300,895236490,5700,5700,5700,5700,0
|
|
20240403,132200,895236490,5700,5700,5700,5690,415
|
|
20240403,132100,892871110,5680,5680,5680,5680,0
|
|
20240403,132000,892871110,5680,5680,5680,5680,148
|
|
20240403,131900,892030470,5680,5680,5680,5680,100
|
|
20240403,131800,891462470,5680,5700,5700,5680,645
|
|
20240403,131700,887787870,5690,5670,5690,5670,607
|
|
20240403,131600,884345940,5670,5680,5680,5670,1402
|
|
20240403,131500,876386500,5680,5680,5680,5680,0
|
|
20240403,131400,876386500,5680,5680,5680,5680,0
|
|
20240403,131300,876386500,5680,5680,5690,5680,726
|
|
20240403,131200,872261560,5680,5690,5690,5680,406
|
|
20240403,131100,869953410,5690,5690,5690,5690,9
|
|
20240403,131000,869902200,5680,5680,5680,5680,16
|
|
20240403,130900,869811320,5680,5680,5680,5680,4
|
|
20240403,130800,869788600,5680,5690,5690,5680,1322
|
|
20240403,130700,862279620,5690,5690,5690,5680,80
|
|
20240403,130600,861824640,5690,5690,5690,5690,35
|
|
20240403,130500,861625490,5690,5690,5690,5690,41
|
|
20240403,130400,861392200,5690,5690,5690,5690,24
|
|
20240403,130300,861255640,5690,5690,5690,5690,49
|
|
20240403,130200,860976830,5690,5690,5690,5690,5
|
|
20240403,130100,860948380,5680,5680,5680,5680,0
|
|
20240403,130000,860948380,5680,5680,5680,5680,224
|
|
20240403,125900,859676060,5690,5690,5690,5690,8
|
|
20240403,125800,859630540,5690,5690,5690,5690,2
|
|
20240403,125700,859619160,5670,5700,5700,5670,1161
|
|
20240403,125600,853027010,5690,5690,5690,5690,235
|
|
20240403,125500,851689860,5690,5670,5690,5670,17
|
|
20240403,125400,851593150,5690,5690,5690,5690,50
|
|
20240403,125300,851308650,5670,5680,5680,5670,145
|
|
20240403,125200,850485340,5670,5670,5670,5670,0
|
|
20240403,125100,850485340,5670,5670,5670,5670,0
|
|
20240403,125000,850485340,5670,5680,5680,5670,2022
|
|
20240403,124900,839016420,5680,5680,5680,5680,0
|
|
20240403,124800,839016420,5680,5680,5680,5680,126
|
|
20240403,124700,838300740,5690,5690,5690,5690,50
|
|
20240403,124600,838016240,5690,5690,5690,5690,220
|
|
20240403,124500,836764440,5690,5700,5700,5690,11
|
|
20240403,124400,836701840,5680,5680,5680,5680,17
|
|
20240403,124300,836605280,5680,5670,5680,5670,585
|
|
20240403,124200,833283330,5680,5670,5680,5670,113
|
|
20240403,124100,832641620,5680,5680,5680,5680,6
|
|
20240403,124000,832607540,5680,5680,5680,5680,447
|
|
20240403,123900,830068580,5680,5680,5680,5680,22
|
|
20240403,123800,829943620,5680,5680,5680,5680,0
|
|
20240403,123700,829943620,5680,5680,5680,5680,0
|
|
20240403,123600,829943620,5680,5680,5680,5680,11
|
|
20240403,123500,829881140,5670,5670,5670,5670,0
|
|
20240403,123400,829881140,5670,5670,5670,5670,1
|
|
20240403,123300,829875470,5670,5670,5670,5670,64
|
|
20240403,123200,829512590,5680,5680,5690,5680,1046
|
|
20240403,123100,823566290,5690,5690,5690,5690,0
|
|
20240403,123000,823566290,5690,5690,5690,5690,0
|
|
20240403,122900,823566290,5690,5690,5690,5690,58
|
|
20240403,122800,823236270,5690,5690,5690,5690,120
|
|
20240403,122700,822553470,5680,5680,5680,5680,0
|
|
20240403,122600,822553470,5680,5680,5680,5680,153
|
|
20240403,122500,821684430,5680,5680,5680,5680,0
|
|
20240403,122400,821684430,5680,5680,5680,5680,620
|
|
20240403,122300,818162830,5700,5700,5700,5700,1
|
|
20240403,122200,818157130,5680,5680,5680,5680,22
|
|
20240403,122100,818032170,5680,5680,5680,5680,0
|
|
20240403,122000,818032170,5680,5680,5680,5680,1991
|
|
20240403,121900,806723290,5680,5700,5700,5680,9
|
|
20240403,121800,806672050,5700,5680,5700,5680,180
|
|
20240403,121700,805646070,5700,5700,5700,5700,1
|
|
20240403,121600,805640370,5700,5700,5700,5700,8
|
|
20240403,121500,805594770,5700,5700,5700,5700,72
|
|
20240403,121400,805184370,5700,5700,5700,5690,355
|
|
20240403,121300,803164320,5700,5700,5700,5700,36
|
|
20240403,121200,802959120,5700,5690,5700,5690,3
|
|
20240403,121100,802942030,5690,5690,5690,5690,30
|
|
20240403,121000,802771330,5690,5690,5690,5690,420
|
|
20240403,120900,800381530,5690,5690,5690,5690,0
|
|
20240403,120800,800381530,5690,5690,5690,5690,2
|
|
20240403,120700,800370150,5690,5690,5690,5690,0
|
|
20240403,120600,800370150,5690,5690,5690,5690,0
|
|
20240403,120500,800370150,5690,5690,5690,5690,19
|
|
20240403,120400,800262040,5690,5690,5690,5690,17
|
|
20240403,120300,800165310,5690,5690,5690,5690,1027
|
|
20240403,120200,794321680,5690,5690,5690,5690,26
|
|
20240403,120100,794173740,5690,5680,5690,5680,648
|
|
20240403,120000,790489230,5680,5680,5680,5680,201
|
|
20240403,115900,789347550,5690,5690,5690,5690,0
|
|
20240403,115800,789347550,5690,5670,5690,5670,302
|
|
20240403,115700,787635170,5670,5680,5680,5670,299
|
|
20240403,115600,785939400,5670,5670,5670,5670,0
|
|
20240403,115500,785939400,5670,5670,5680,5670,682
|
|
20240403,115400,782070660,5680,5680,5680,5680,51
|
|
20240403,115300,781780980,5680,5680,5700,5680,110
|
|
20240403,115200,781156080,5680,5680,5680,5680,260
|
|
20240403,115100,779679280,5680,5680,5680,5680,0
|
|
20240403,115000,779679280,5680,5680,5680,5680,15
|
|
20240403,114900,779594080,5680,5680,5680,5680,97
|
|
20240403,114800,779043120,5680,5680,5680,5680,9
|
|
20240403,114700,778992000,5670,5700,5700,5670,944
|
|
20240403,114600,773638200,5700,5700,5700,5700,18
|
|
20240403,114500,773535600,5700,5680,5700,5670,2764
|
|
20240403,114400,757829570,5680,5680,5700,5680,193
|
|
20240403,114300,756731640,5670,5680,5680,5670,420
|
|
20240403,114200,754349220,5680,5700,5700,5680,47
|
|
20240403,114100,754082140,5680,5680,5680,5680,536
|
|
20240403,114000,751037660,5680,5680,5680,5680,3
|
|
20240403,113900,751020620,5690,5690,5690,5690,4
|
|
20240403,113800,750997860,5690,5670,5690,5670,103
|
|
20240403,113700,750413830,5670,5690,5690,5670,850
|
|
20240403,113600,745592160,5690,5690,5690,5680,562
|
|
20240403,113500,742399820,5690,5690,5690,5690,2
|
|
20240403,113400,742388440,5690,5680,5690,5680,209
|
|
20240403,113300,741201230,5690,5690,5690,5690,22
|
|
20240403,113200,741076050,5690,5690,5690,5690,21
|
|
20240403,113100,740956560,5680,5680,5680,5680,0
|
|
20240403,113000,740956560,5680,5680,5680,5680,435
|
|
20240403,112900,738485760,5670,5680,5680,5670,56
|
|
20240403,112800,738168160,5670,5670,5670,5670,0
|
|
20240403,112700,738168160,5670,5670,5670,5670,2600
|
|
20240403,112600,723426160,5670,5680,5680,5670,1134
|
|
20240403,112500,716990860,5680,5680,5680,5680,100
|
|
20240403,112400,716422860,5680,5680,5680,5680,22
|
|
20240403,112300,716297900,5690,5680,5700,5680,464
|
|
20240403,112200,713661680,5680,5680,5680,5680,394
|
|
20240403,112100,711423760,5670,5680,5680,5670,1578
|
|
20240403,112000,702465180,5680,5680,5680,5670,326
|
|
20240403,111900,700616500,5680,5680,5680,5680,45
|
|
20240403,111800,700360900,5680,5690,5690,5680,1557
|
|
20240403,111700,691515680,5690,5690,5690,5680,450
|
|
20240403,111600,688956780,5690,5680,5700,5680,834
|
|
20240403,111500,684215380,5690,5680,5690,5680,88
|
|
20240403,111400,683714840,5680,5700,5700,5680,15776
|
|
20240403,111300,593861920,5710,5710,5710,5700,251
|
|
20240403,111200,592430710,5710,5710,5710,5710,405
|
|
20240403,111100,590118160,5710,5710,5710,5700,432
|
|
20240403,111000,587651660,5700,5700,5710,5700,156
|
|
20240403,110900,586762380,5700,5710,5710,5700,74
|
|
20240403,110800,586339880,5710,5710,5710,5710,623
|
|
20240403,110700,582782550,5700,5710,5710,5700,747
|
|
20240403,110600,578522180,5710,5700,5710,5700,23
|
|
20240403,110500,578391070,5710,5710,5710,5710,48
|
|
20240403,110400,578116990,5710,5710,5710,5710,26
|
|
20240403,110300,577968530,5710,5720,5720,5710,16
|
|
20240403,110200,577877110,5710,5710,5710,5710,150
|
|
20240403,110100,577020610,5710,5720,5720,5710,40
|
|
20240403,110000,576791940,5700,5710,5720,5700,130
|
|
20240403,105900,576049660,5710,5710,5710,5710,827
|
|
20240403,105800,571327490,5710,5720,5720,5710,116
|
|
20240403,105700,570664640,5720,5720,5720,5720,11
|
|
20240403,105600,570601720,5720,5720,5720,5720,100
|
|
20240403,105500,570029720,5720,5710,5720,5710,91
|
|
20240403,105400,569509210,5710,5720,5720,5710,81
|
|
20240403,105300,569046110,5720,5720,5720,5720,10
|
|
20240403,105200,568988910,5710,5710,5710,5710,0
|
|
20240403,105100,568988910,5710,5710,5710,5710,20
|
|
20240403,105000,568874710,5710,5710,5710,5710,59
|
|
20240403,104900,568537820,5710,5730,5730,5710,764
|
|
20240403,104800,564175340,5730,5730,5730,5730,21
|
|
20240403,104700,564055010,5710,5710,5710,5710,0
|
|
20240403,104600,564055010,5710,5710,5710,5710,0
|
|
20240403,104500,564055010,5710,5720,5720,5710,313
|
|
20240403,104400,562264780,5710,5710,5710,5710,0
|
|
20240403,104300,562264780,5710,5710,5710,5710,121
|
|
20240403,104200,561573870,5710,5710,5710,5710,1
|
|
20240403,104100,561568160,5720,5710,5720,5710,340
|
|
20240403,104000,559626750,5710,5720,5720,5710,454
|
|
20240403,103900,557034090,5720,5720,5720,5710,43
|
|
20240403,103800,556788350,5720,5710,5720,5710,114
|
|
20240403,103700,556136280,5720,5720,5720,5720,0
|
|
20240403,103600,556136280,5720,5720,5720,5720,14
|
|
20240403,103500,556056200,5710,5710,5710,5710,573
|
|
20240403,103400,552784370,5720,5710,5720,5710,91
|
|
20240403,103300,552263880,5710,5710,5710,5710,723
|
|
20240403,103200,548135550,5710,5710,5710,5710,0
|
|
20240403,103100,548135550,5710,5720,5720,5710,2
|
|
20240403,103000,548124120,5720,5720,5720,5720,5
|
|
20240403,102900,548095520,5710,5710,5710,5710,492
|
|
20240403,102800,545286200,5710,5710,5710,5710,593
|
|
20240403,102700,541900170,5710,5710,5710,5710,5
|
|
20240403,102600,541871620,5710,5710,5710,5710,520
|
|
20240403,102500,538902420,5710,5710,5710,5710,325
|
|
20240403,102400,537046670,5700,5700,5700,5700,23
|
|
20240403,102300,536915570,5710,5710,5710,5710,23
|
|
20240403,102200,536784240,5710,5710,5710,5710,220
|
|
20240403,102100,535528040,5700,5710,5710,5700,630
|
|
20240403,102000,531930940,5710,5710,5710,5710,1343
|
|
20240403,101900,524262410,5710,5720,5720,5710,1612
|
|
20240403,101800,515057780,5720,5720,5720,5720,76
|
|
20240403,101700,514623060,5710,5720,5720,5710,75
|
|
20240403,101600,514194110,5720,5710,5720,5710,47
|
|
20240403,101500,513925470,5710,5710,5720,5710,43
|
|
20240403,101400,513679930,5710,5720,5720,5710,144
|
|
20240403,101300,512856570,5720,5720,5720,5710,584
|
|
20240403,101200,509517680,5720,5720,5720,5720,100
|
|
20240403,101100,508945680,5720,5720,5720,5720,1
|
|
20240403,101000,508939960,5710,5710,5710,5710,366
|
|
20240403,100900,506850100,5710,5710,5710,5710,321
|
|
20240403,100800,505017190,5710,5720,5720,5710,2019
|
|
20240403,100700,493488510,5720,5720,5720,5720,6
|
|
20240403,100600,493454190,5720,5720,5720,5720,15
|
|
20240403,100500,493368390,5720,5720,5720,5720,498
|
|
20240403,100400,490519830,5720,5720,5720,5720,1
|
|
20240403,100300,490514110,5710,5720,5720,5710,1323
|
|
20240403,100200,482948470,5720,5710,5720,5710,180
|
|
20240403,100100,481919890,5710,5700,5710,5700,726
|
|
20240403,100000,477774730,5700,5710,5710,5700,677
|
|
20240403,095900,473909280,5720,5720,5720,5720,148
|
|
20240403,095800,473062720,5720,5720,5720,5720,408
|
|
20240403,095700,470728960,5720,5720,5720,5720,34
|
|
20240403,095600,470534480,5720,5700,5720,5700,136
|
|
20240403,095500,469758600,5720,5700,5720,5700,221
|
|
20240403,095400,468498720,5700,5720,5720,5700,51
|
|
20240403,095300,468208000,5720,5700,5720,5700,4142
|
|
20240403,095200,444598360,5700,5710,5720,5700,5402
|
|
20240403,095100,413752650,5720,5720,5720,5720,50
|
|
20240403,095000,413466650,5720,5720,5720,5710,185
|
|
20240403,094900,412409300,5710,5720,5720,5710,119
|
|
20240403,094800,411729090,5720,5720,5730,5720,312
|
|
20240403,094700,409944210,5720,5720,5720,5710,601
|
|
20240403,094600,406510580,5720,5720,5730,5720,161
|
|
20240403,094500,405588790,5730,5720,5740,5720,198
|
|
20240403,094400,404455120,5710,5730,5740,5710,5976
|
|
20240403,094300,370270810,5730,5730,5730,5730,239
|
|
20240403,094200,368901340,5740,5740,5740,5740,190
|
|
20240403,094100,367810740,5740,5740,5740,5740,213
|
|
20240403,094000,366588120,5750,5740,5750,5720,511
|
|
20240403,093900,363660780,5740,5740,5740,5740,94
|
|
20240403,093800,363121220,5740,5730,5740,5720,1022
|
|
20240403,093700,357265250,5720,5730,5730,5720,1011
|
|
20240403,093600,351480500,5730,5740,5740,5730,1148
|
|
20240403,093500,344901120,5740,5740,5740,5740,335
|
|
20240403,093400,342978220,5740,5740,5740,5740,90
|
|
20240403,093300,342461620,5740,5740,5740,5740,22
|
|
20240403,093200,342335340,5750,5740,5750,5740,16
|
|
20240403,093100,342243350,5730,5740,5750,5730,910
|
|
20240403,093000,337026620,5730,5740,5740,5730,199
|
|
20240403,092900,335886260,5730,5730,5730,5730,212
|
|
20240403,092800,334671500,5730,5730,5740,5730,1047
|
|
20240403,092700,328671690,5730,5730,5730,5730,8
|
|
20240403,092600,328625850,5730,5730,5730,5730,1028
|
|
20240403,092500,322735410,5720,5730,5730,5720,2186
|
|
20240403,092400,310229660,5730,5730,5730,5720,48
|
|
20240403,092300,309954640,5730,5730,5730,5720,664
|
|
20240403,092200,306154920,5730,5730,5730,5730,193
|
|
20240403,092100,305049030,5730,5720,5730,5720,527
|
|
20240403,092000,302034350,5720,5720,5720,5720,24
|
|
20240403,091900,301897070,5720,5720,5730,5720,649
|
|
20240403,091800,298184130,5720,5720,5720,5710,365
|
|
20240403,091700,296097350,5710,5710,5720,5710,866
|
|
20240403,091600,291151790,5720,5720,5720,5720,3827
|
|
20240403,091500,269261350,5720,5740,5740,5720,8337
|
|
20240403,091400,221486590,5740,5730,5740,5730,93
|
|
20240403,091300,220952780,5730,5730,5730,5720,432
|
|
20240403,091200,218479430,5720,5740,5740,5720,296
|
|
20240403,091100,216784890,5720,5750,5750,5720,9201
|
|
20240403,091000,164033820,5760,5760,5760,5750,670
|
|
20240403,090900,160177870,5770,5770,5770,5760,642
|
|
20240403,090800,156473570,5760,5770,5770,5760,138
|
|
20240403,090700,155678110,5770,5790,5790,5760,692
|
|
20240403,090600,151681250,5800,5800,5800,5780,267
|
|
20240403,090500,150137250,5800,5790,5800,5770,1847
|
|
20240403,090400,139466310,5790,5760,5790,5750,720
|
|
20240403,090300,135311080,5750,5760,5770,5750,1447
|
|
20240403,090200,126979590,5760,5770,5800,5760,4342
|
|
20240403,090100,101901560,5800,5850,5850,5770,14361
|
|
20240403,090000,18894710,5850,5830,5850,5790,3239
|