630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192700,1601904170,4185,4185,4185,4185,7331
|
|
20240403,192600,1601904170,4185,4185,4185,4185,0
|
|
20240403,192500,1601904170,4185,4185,4185,4185,0
|
|
20240403,192400,1601904170,4185,4185,4185,4185,0
|
|
20240403,192300,1601904170,4185,4185,4185,4185,0
|
|
20240403,192200,1601904170,4185,4185,4185,4185,0
|
|
20240403,192100,1601904170,4185,4185,4185,4185,0
|
|
20240403,192000,1601904170,4185,4185,4185,4185,0
|
|
20240403,191900,1601904170,4185,4185,4185,4185,0
|
|
20240403,191800,1601904170,4185,4185,4185,4185,0
|
|
20240403,191700,1601904170,4185,4185,4185,4185,0
|
|
20240403,191600,1601904170,4185,4185,4185,4185,0
|
|
20240403,191500,1601904170,4185,4185,4185,4185,0
|
|
20240403,191400,1601904170,4185,4185,4185,4185,0
|
|
20240403,191300,1601904170,4185,4185,4185,4185,0
|
|
20240403,191200,1601904170,4185,4185,4185,4185,0
|
|
20240403,191100,1601904170,4185,4185,4185,4185,0
|
|
20240403,191000,1601904170,4185,4185,4185,4185,0
|
|
20240403,190900,1601904170,4185,4185,4185,4185,0
|
|
20240403,190800,1601904170,4185,4185,4185,4185,0
|
|
20240403,190700,1601904170,4185,4185,4185,4185,0
|
|
20240403,190600,1601904170,4185,4185,4185,4185,0
|
|
20240403,190500,1601904170,4185,4185,4185,4185,0
|
|
20240403,190400,1601904170,4185,4185,4185,4185,0
|
|
20240403,190300,1601904170,4185,4185,4185,4185,0
|
|
20240403,190200,1601904170,4185,4185,4185,4185,0
|
|
20240403,190100,1601904170,4185,4185,4185,4185,0
|
|
20240403,190000,1601904170,4185,4185,4185,4185,0
|
|
20240403,185900,1601904170,4185,4185,4185,4185,0
|
|
20240403,185800,1601904170,4185,4185,4185,4185,0
|
|
20240403,185700,1601904170,4185,4185,4185,4185,7331
|
|
20240403,185600,1601904170,4185,4185,4185,4185,0
|
|
20240403,185500,1601904170,4185,4185,4185,4185,0
|
|
20240403,185400,1601904170,4185,4185,4185,4185,0
|
|
20240403,185300,1601904170,4185,4185,4185,4185,0
|
|
20240403,185200,1601904170,4185,4185,4185,4185,0
|
|
20240403,185100,1601904170,4185,4185,4185,4185,0
|
|
20240403,185000,1601904170,4185,4185,4185,4185,0
|
|
20240403,184900,1601904170,4185,4185,4185,4185,0
|
|
20240403,184800,1601904170,4185,4185,4185,4185,0
|
|
20240403,184700,1601904170,4185,4185,4185,4185,0
|
|
20240403,184600,1601904170,4185,4185,4185,4185,0
|
|
20240403,184500,1601904170,4185,4185,4185,4185,0
|
|
20240403,184400,1601904170,4185,4185,4185,4185,0
|
|
20240403,184300,1601904170,4185,4185,4185,4185,0
|
|
20240403,184200,1601904170,4185,4185,4185,4185,0
|
|
20240403,184100,1601904170,4185,4185,4185,4185,0
|
|
20240403,184000,1601904170,4185,4185,4185,4185,0
|
|
20240403,183900,1601904170,4185,4185,4185,4185,0
|
|
20240403,183800,1601904170,4185,4185,4185,4185,0
|
|
20240403,183700,1601904170,4185,4185,4185,4185,0
|
|
20240403,183600,1601904170,4185,4185,4185,4185,0
|
|
20240403,183500,1601904170,4185,4185,4185,4185,0
|
|
20240403,183400,1601904170,4185,4185,4185,4185,0
|
|
20240403,183300,1601904170,4185,4185,4185,4185,0
|
|
20240403,183200,1601904170,4185,4185,4185,4185,0
|
|
20240403,183100,1601904170,4185,4185,4185,4185,0
|
|
20240403,183000,1601904170,4185,4185,4185,4185,0
|
|
20240403,182900,1601904170,4185,4185,4185,4185,0
|
|
20240403,182800,1601904170,4185,4185,4185,4185,0
|
|
20240403,182700,1601904170,4185,4185,4185,4185,7331
|
|
20240403,182600,1601904170,4185,4185,4185,4185,0
|
|
20240403,182500,1601904170,4185,4185,4185,4185,0
|
|
20240403,182400,1601904170,4185,4185,4185,4185,0
|
|
20240403,182300,1601904170,4185,4185,4185,4185,0
|
|
20240403,182200,1601904170,4185,4185,4185,4185,0
|
|
20240403,182100,1601904170,4185,4185,4185,4185,0
|
|
20240403,182000,1601904170,4185,4185,4185,4185,0
|
|
20240403,181900,1601904170,4185,4185,4185,4185,0
|
|
20240403,181800,1601904170,4185,4185,4185,4185,0
|
|
20240403,181700,1601904170,4185,4185,4185,4185,0
|
|
20240403,181600,1601904170,4185,4185,4185,4185,0
|
|
20240403,181500,1601904170,4185,4185,4185,4185,0
|
|
20240403,181400,1601904170,4185,4185,4185,4185,0
|
|
20240403,181300,1601904170,4185,4185,4185,4185,0
|
|
20240403,181200,1601904170,4185,4185,4185,4185,0
|
|
20240403,181100,1601904170,4185,4185,4185,4185,0
|
|
20240403,181000,1601904170,4185,4185,4185,4185,0
|
|
20240403,180900,1601904170,4185,4185,4185,4185,0
|
|
20240403,180800,1601904170,4185,4185,4185,4185,0
|
|
20240403,180700,1601904170,4185,4185,4185,4185,0
|
|
20240403,180600,1601904170,4185,4185,4185,4185,0
|
|
20240403,180500,1601904170,4185,4185,4185,4185,0
|
|
20240403,180400,1601904170,4185,4185,4185,4185,0
|
|
20240403,180300,1601904170,4185,4185,4185,4185,0
|
|
20240403,180200,1601904170,4185,4185,4185,4185,0
|
|
20240403,180100,1601904170,4185,4185,4185,4185,0
|
|
20240403,180000,1601904170,4185,4185,4185,4185,0
|
|
20240403,175900,1601904170,4185,4185,4185,4185,0
|
|
20240403,175800,1601904170,4185,4185,4185,4185,0
|
|
20240403,175700,1601904170,4185,4185,4185,4185,7331
|
|
20240403,175600,1601904170,4185,4185,4185,4185,0
|
|
20240403,175500,1601904170,4185,4185,4185,4185,0
|
|
20240403,175400,1601904170,4185,4185,4185,4185,0
|
|
20240403,175300,1601904170,4185,4185,4185,4185,0
|
|
20240403,175200,1601904170,4185,4185,4185,4185,0
|
|
20240403,175100,1601904170,4185,4185,4185,4185,0
|
|
20240403,175000,1601904170,4185,4185,4185,4185,0
|
|
20240403,174900,1601904170,4185,4185,4185,4185,0
|
|
20240403,174800,1601904170,4185,4185,4185,4185,0
|
|
20240403,174700,1601904170,4185,4185,4185,4185,0
|
|
20240403,174600,1601904170,4185,4185,4185,4185,0
|
|
20240403,174500,1601904170,4185,4185,4185,4185,0
|
|
20240403,174400,1601904170,4185,4185,4185,4185,0
|
|
20240403,174300,1601904170,4185,4185,4185,4185,0
|
|
20240403,174200,1601904170,4185,4185,4185,4185,0
|
|
20240403,174100,1601904170,4185,4185,4185,4185,0
|
|
20240403,174000,1601904170,4185,4185,4185,4185,0
|
|
20240403,173900,1601904170,4185,4185,4185,4185,0
|
|
20240403,173800,1601904170,4185,4185,4185,4185,0
|
|
20240403,173700,1601904170,4185,4185,4185,4185,0
|
|
20240403,173600,1601904170,4185,4185,4185,4185,0
|
|
20240403,173500,1601904170,4185,4185,4185,4185,0
|
|
20240403,173400,1601904170,4185,4185,4185,4185,0
|
|
20240403,173300,1601904170,4185,4185,4185,4185,0
|
|
20240403,173200,1601904170,4185,4185,4185,4185,0
|
|
20240403,173100,1601904170,4185,4185,4185,4185,0
|
|
20240403,173000,1601904170,4185,4185,4185,4185,0
|
|
20240403,172900,1601904170,4185,4185,4185,4185,0
|
|
20240403,172800,1601904170,4185,4185,4185,4185,0
|
|
20240403,172700,1601904170,4185,4185,4185,4185,7331
|
|
20240403,172600,1601904170,4185,4185,4185,4185,0
|
|
20240403,172500,1601904170,4185,4185,4185,4185,0
|
|
20240403,172400,1601904170,4185,4185,4185,4185,0
|
|
20240403,172300,1601904170,4185,4185,4185,4185,0
|
|
20240403,172200,1601904170,4185,4185,4185,4185,0
|
|
20240403,172100,1601904170,4185,4185,4185,4185,0
|
|
20240403,172000,1601904170,4185,4185,4185,4185,0
|
|
20240403,171900,1601904170,4185,4185,4185,4185,0
|
|
20240403,171800,1601904170,4185,4185,4185,4185,0
|
|
20240403,171700,1601904170,4185,4185,4185,4185,0
|
|
20240403,171600,1601904170,4185,4185,4185,4185,0
|
|
20240403,171500,1601904170,4185,4185,4185,4185,0
|
|
20240403,171400,1601904170,4185,4185,4185,4185,0
|
|
20240403,171300,1601904170,4185,4185,4185,4185,0
|
|
20240403,171200,1601904170,4185,4185,4185,4185,0
|
|
20240403,171100,1601904170,4185,4185,4185,4185,0
|
|
20240403,171000,1601904170,4185,4185,4185,4185,0
|
|
20240403,170900,1601904170,4185,4185,4185,4185,0
|
|
20240403,170800,1601904170,4185,4185,4185,4185,0
|
|
20240403,170700,1601904170,4185,4185,4185,4185,0
|
|
20240403,170600,1601904170,4185,4185,4185,4185,0
|
|
20240403,170500,1601904170,4185,4185,4185,4185,0
|
|
20240403,170400,1601904170,4185,4185,4185,4185,0
|
|
20240403,170300,1601904170,4185,4185,4185,4185,0
|
|
20240403,170200,1601904170,4185,4185,4185,4185,0
|
|
20240403,170100,1601904170,4185,4185,4185,4185,0
|
|
20240403,170000,1601904170,4185,4185,4185,4185,0
|
|
20240403,165900,1601904170,4185,4185,4185,4185,0
|
|
20240403,165800,1601904170,4185,4185,4185,4185,0
|
|
20240403,165700,1601904170,4185,4185,4185,4185,7331
|
|
20240403,165600,1601904170,4185,4185,4185,4185,0
|
|
20240403,165500,1601904170,4185,4185,4185,4185,0
|
|
20240403,165400,1601904170,4185,4185,4185,4185,0
|
|
20240403,165300,1601904170,4185,4185,4185,4185,0
|
|
20240403,165200,1601904170,4185,4185,4185,4185,0
|
|
20240403,165100,1601904170,4185,4185,4185,4185,0
|
|
20240403,165000,1601904170,4185,4185,4185,4185,0
|
|
20240403,164900,1601904170,4185,4185,4185,4185,0
|
|
20240403,164800,1601904170,4185,4185,4185,4185,0
|
|
20240403,164700,1601904170,4185,4185,4185,4185,0
|
|
20240403,164600,1601904170,4185,4185,4185,4185,0
|
|
20240403,164500,1601904170,4185,4185,4185,4185,0
|
|
20240403,164400,1601904170,4185,4185,4185,4185,0
|
|
20240403,164300,1601904170,4185,4185,4185,4185,0
|
|
20240403,164200,1601904170,4185,4185,4185,4185,0
|
|
20240403,164100,1601904170,4185,4185,4185,4185,0
|
|
20240403,164000,1601904170,4185,4185,4185,4185,0
|
|
20240403,163900,1601904170,4185,4185,4185,4185,0
|
|
20240403,163800,1601904170,4185,4185,4185,4185,0
|
|
20240403,163700,1601904170,4185,4185,4185,4185,0
|
|
20240403,163600,1601904170,4185,4185,4185,4185,0
|
|
20240403,163500,1601904170,4185,4185,4185,4185,0
|
|
20240403,163400,1601904170,4185,4185,4185,4185,0
|
|
20240403,163300,1601904170,4185,4185,4185,4185,0
|
|
20240403,163200,1601904170,4185,4185,4185,4185,0
|
|
20240403,163100,1601904170,4185,4185,4185,4185,0
|
|
20240403,163000,1601904170,4185,4185,4185,4185,0
|
|
20240403,162900,1601904170,4185,4185,4185,4185,0
|
|
20240403,162800,1601904170,4185,4185,4185,4185,0
|
|
20240403,162700,1601904170,4185,4185,4185,4185,7331
|
|
20240403,162600,1601904170,4185,4185,4185,4185,0
|
|
20240403,162500,1601904170,4185,4185,4185,4185,0
|
|
20240403,162400,1601904170,4185,4185,4185,4185,0
|
|
20240403,162300,1601904170,4185,4185,4185,4185,0
|
|
20240403,162200,1601904170,4185,4185,4185,4185,0
|
|
20240403,162100,1601904170,4185,4185,4185,4185,0
|
|
20240403,162000,1601904170,4185,4185,4185,4185,0
|
|
20240403,161900,1601904170,4185,4185,4185,4185,0
|
|
20240403,161800,1601904170,4185,4185,4185,4185,0
|
|
20240403,161700,1601904170,4185,4185,4185,4185,0
|
|
20240403,161600,1601904170,4185,4185,4185,4185,0
|
|
20240403,161500,1601904170,4185,4185,4185,4185,0
|
|
20240403,161400,1601904170,4185,4185,4185,4185,0
|
|
20240403,161300,1601904170,4185,4185,4185,4185,0
|
|
20240403,161200,1601904170,4185,4185,4185,4185,0
|
|
20240403,161100,1601904170,4185,4185,4185,4185,0
|
|
20240403,161000,1601904170,4185,4185,4185,4185,0
|
|
20240403,160900,1601904170,4185,4185,4185,4185,0
|
|
20240403,160800,1601904170,4185,4185,4185,4185,0
|
|
20240403,160700,1601904170,4185,4185,4185,4185,0
|
|
20240403,160600,1601904170,4185,4185,4185,4185,0
|
|
20240403,160500,1601904170,4185,4185,4185,4185,0
|
|
20240403,160400,1601904170,4185,4185,4185,4185,0
|
|
20240403,160300,1601904170,4185,4185,4185,4185,0
|
|
20240403,160200,1601904170,4185,4185,4185,4185,0
|
|
20240403,160100,1601904170,4185,4185,4185,4185,0
|
|
20240403,160000,1601904170,4185,4185,4185,4185,0
|
|
20240403,155900,1601904170,4185,4185,4185,4185,0
|
|
20240403,155800,1601904170,4185,4185,4185,4185,0
|
|
20240403,155700,1601904170,4185,4185,4185,4185,7331
|
|
20240403,155600,1601904170,4185,4185,4185,4185,0
|
|
20240403,155500,1601904170,4185,4185,4185,4185,0
|
|
20240403,155400,1601904170,4185,4185,4185,4185,0
|
|
20240403,155300,1601904170,4185,4185,4185,4185,0
|
|
20240403,155200,1601904170,4185,4185,4185,4185,0
|
|
20240403,155100,1601904170,4185,4185,4185,4185,0
|
|
20240403,155000,1601904170,4185,4185,4185,4185,0
|
|
20240403,154900,1601904170,4185,4185,4185,4185,0
|
|
20240403,154800,1601904170,4185,4185,4185,4185,0
|
|
20240403,154700,1601904170,4185,4185,4185,4185,0
|
|
20240403,154600,1601904170,4185,4185,4185,4185,0
|
|
20240403,154500,1601904170,4185,4185,4185,4185,0
|
|
20240403,154400,1601904170,4185,4185,4185,4185,0
|
|
20240403,154300,1601904170,4185,4185,4185,4185,0
|
|
20240403,154200,1601904170,4185,4185,4185,4185,0
|
|
20240403,154100,1601904170,4185,4185,4185,4185,0
|
|
20240403,154000,1601904170,4185,4185,4185,4185,0
|
|
20240403,153900,1601904170,4185,4185,4185,4185,0
|
|
20240403,153800,1601904170,4185,4185,4185,4185,0
|
|
20240403,153700,1601904170,4185,4185,4185,4185,0
|
|
20240403,153600,1601904170,4185,4185,4185,4185,0
|
|
20240403,153500,1601904170,4185,4185,4185,4185,0
|
|
20240403,153400,1601904170,4185,4185,4185,4185,0
|
|
20240403,153300,1601904170,4185,4185,4185,4185,0
|
|
20240403,153200,1601904170,4185,4185,4185,4185,0
|
|
20240403,153100,1601904170,4185,4185,4185,4185,0
|
|
20240403,153000,1601904170,4185,4185,4185,4185,7331
|
|
20240403,152900,1571223935,4185,4185,4185,4185,0
|
|
20240403,152800,1571223935,4185,4185,4185,4185,0
|
|
20240403,152700,1571223935,4185,4185,4185,4185,0
|
|
20240403,152600,1571223935,4185,4185,4185,4185,0
|
|
20240403,152500,1571223935,4185,4185,4185,4185,0
|
|
20240403,152400,1571223935,4185,4185,4185,4185,0
|
|
20240403,152300,1571223935,4185,4185,4185,4185,0
|
|
20240403,152200,1571223935,4185,4185,4185,4185,0
|
|
20240403,152100,1571223935,4185,4185,4185,4185,0
|
|
20240403,152000,1571223935,4185,4185,4185,4185,0
|
|
20240403,151900,1571223935,4185,4185,4185,4185,1
|
|
20240403,151800,1571219750,4190,4185,4190,4185,575
|
|
20240403,151700,1568812275,4190,4190,4190,4190,218
|
|
20240403,151600,1567898855,4190,4190,4190,4190,115
|
|
20240403,151500,1567417005,4190,4190,4190,4190,318
|
|
20240403,151400,1566084585,4190,4190,4190,4190,0
|
|
20240403,151300,1566084585,4190,4190,4190,4190,338
|
|
20240403,151200,1564668365,4190,4195,4195,4190,430
|
|
20240403,151100,1562866210,4195,4195,4200,4195,1054
|
|
20240403,151000,1558440010,4195,4195,4195,4195,989
|
|
20240403,150900,1554291155,4190,4190,4190,4190,1221
|
|
20240403,150800,1549175165,4195,4200,4200,4195,779
|
|
20240403,150700,1545903920,4170,4200,4200,4170,1042
|
|
20240403,150600,1541543120,4195,4175,4195,4170,2934
|
|
20240403,150500,1529249060,4175,4175,4175,4175,300
|
|
20240403,150400,1527996560,4175,4190,4190,4175,375
|
|
20240403,150300,1526430110,4180,4180,4180,4180,388
|
|
20240403,150200,1524808270,4175,4175,4190,4175,687
|
|
20240403,150100,1521934525,4195,4175,4195,4175,14
|
|
20240403,150000,1521876015,4175,4180,4180,4175,320
|
|
20240403,145900,1520538420,4200,4180,4200,4175,10320
|
|
20240403,145800,1477402375,4180,4200,4200,4175,6
|
|
20240403,145700,1477377220,4200,4180,4200,4175,1520
|
|
20240403,145600,1471029605,4180,4180,4180,4180,319
|
|
20240403,145500,1469696185,4180,4205,4205,4180,25
|
|
20240403,145400,1469591085,4180,4200,4200,4180,1575
|
|
20240403,145300,1462982445,4180,4200,4200,4180,319
|
|
20240403,145200,1461649005,4180,4180,4180,4180,65
|
|
20240403,145100,1461377305,4200,4200,4200,4180,325
|
|
20240403,145000,1460018705,4200,4185,4200,4185,319
|
|
20240403,144900,1458683675,4185,4185,4185,4185,0
|
|
20240403,144800,1458683675,4185,4185,4185,4185,318
|
|
20240403,144700,1457352845,4200,4200,4200,4200,725
|
|
20240403,144600,1454307845,4175,4175,4175,4175,318
|
|
20240403,144500,1452980195,4205,4205,4205,4205,0
|
|
20240403,144400,1452980195,4205,4195,4205,4170,3595
|
|
20240403,144300,1437880590,4170,4170,4170,4170,319
|
|
20240403,144200,1436550360,4200,4200,4200,4200,355
|
|
20240403,144100,1435059360,4165,4195,4195,4165,382
|
|
20240403,144000,1433466410,4195,4165,4195,4165,659
|
|
20240403,143900,1430711500,4185,4185,4185,4185,0
|
|
20240403,143800,1430711500,4185,4160,4185,4160,1105
|
|
20240403,143700,1426095025,4160,4185,4185,4160,319
|
|
20240403,143600,1424767960,4185,4160,4185,4160,701
|
|
20240403,143500,1421835425,4160,4180,4180,4160,393
|
|
20240403,143400,1420199065,4160,4160,4160,4160,318
|
|
20240403,143300,1418876185,4180,4155,4180,4155,355
|
|
20240403,143200,1417400235,4180,4180,4180,4180,1
|
|
20240403,143100,1417396055,4155,4155,4155,4155,319
|
|
20240403,143000,1416070610,4180,4155,4180,4155,574
|
|
20240403,142900,1413679505,4160,4155,4160,4155,24
|
|
20240403,142800,1413579690,4155,4175,4175,4155,403
|
|
20240403,142700,1411901750,4170,4160,4170,4160,1299
|
|
20240403,142600,1406491540,4160,4160,4160,4160,0
|
|
20240403,142500,1406491540,4160,4160,4160,4160,323
|
|
20240403,142400,1405147860,4160,4160,4160,4160,318
|
|
20240403,142300,1403824980,4165,4165,4165,4165,46
|
|
20240403,142200,1403633390,4160,4165,4165,4160,2551
|
|
20240403,142100,1393010095,4170,4170,4170,4170,1
|
|
20240403,142000,1393005925,4165,4165,4165,4165,0
|
|
20240403,141900,1393005925,4165,4165,4175,4165,630
|
|
20240403,141800,1390381865,4165,4160,4165,4160,385
|
|
20240403,141700,1388780255,4160,4160,4160,4160,318
|
|
20240403,141600,1387457375,4160,4165,4165,4160,6
|
|
20240403,141500,1387432410,4165,4165,4165,4165,335
|
|
20240403,141400,1386037135,4160,4160,4160,4160,318
|
|
20240403,141300,1384714255,4160,4160,4160,4160,5
|
|
20240403,141200,1384693455,4160,4160,4160,4160,412
|
|
20240403,141100,1382979535,4160,4160,4160,4160,319
|
|
20240403,141000,1381652495,4160,4165,4165,4160,6
|
|
20240403,140900,1381627530,4160,4160,4160,4160,318
|
|
20240403,140800,1380304650,4165,4165,4165,4165,2
|
|
20240403,140700,1380296320,4165,4165,4165,4165,5
|
|
20240403,140600,1380275495,4160,4160,4160,4160,319
|
|
20240403,140500,1378948455,4160,4165,4165,4160,725
|
|
20240403,140400,1375930420,4165,4165,4165,4160,71
|
|
20240403,140300,1375634730,4165,4165,4165,4165,500
|
|
20240403,140200,1373552230,4165,4165,4165,4165,108
|
|
20240403,140100,1373102410,4165,4180,4180,4165,124
|
|
20240403,140000,1372585680,4170,4170,4170,4170,0
|
|
20240403,135900,1372585680,4170,4170,4170,4170,328
|
|
20240403,135800,1371217920,4175,4165,4175,4165,324
|
|
20240403,135700,1369868410,4175,4175,4175,4175,0
|
|
20240403,135600,1369868410,4175,4165,4175,4165,630
|
|
20240403,135500,1367241340,4165,4170,4170,4165,323
|
|
20240403,135400,1365894435,4170,4170,4170,4170,0
|
|
20240403,135300,1365894435,4170,4170,4170,4170,319
|
|
20240403,135200,1364564205,4170,4170,4170,4170,323
|
|
20240403,135100,1363217295,4170,4170,4170,4170,0
|
|
20240403,135000,1363217295,4170,4175,4175,4170,324
|
|
20240403,134900,1361866190,4170,4175,4175,4170,6
|
|
20240403,134800,1361841165,4170,4170,4170,4170,318
|
|
20240403,134700,1360515105,4170,4170,4170,4170,5
|
|
20240403,134600,1360494255,4170,4170,4170,4170,319
|
|
20240403,134500,1359164025,4170,4170,4170,4170,320
|
|
20240403,134400,1357829625,4170,4180,4180,4170,3097
|
|
20240403,134300,1344897640,4180,4180,4180,4180,323
|
|
20240403,134200,1343547500,4180,4180,4180,4180,351
|
|
20240403,134100,1342080320,4185,4185,4185,4185,1
|
|
20240403,134000,1342076135,4185,4185,4195,4180,555
|
|
20240403,133900,1339752740,4180,4185,4185,4180,329
|
|
20240403,133800,1338377515,4180,4180,4180,4180,32
|
|
20240403,133700,1338243755,4180,4180,4180,4180,320
|
|
20240403,133600,1336906155,4180,4185,4185,4180,321
|
|
20240403,133500,1335564360,4185,4185,4185,4185,350
|
|
20240403,133400,1334099610,4180,4180,4180,4180,323
|
|
20240403,133300,1332749470,4185,4185,4185,4185,5
|
|
20240403,133200,1332728545,4195,4180,4195,4180,320
|
|
20240403,133100,1331390925,4185,4185,4185,4185,4
|
|
20240403,133000,1331374185,4195,4195,4195,4195,6
|
|
20240403,132900,1331349015,4195,4185,4195,4185,324
|
|
20240403,132800,1329993025,4200,4200,4200,4200,482
|
|
20240403,132700,1327968625,4180,4190,4200,4180,1413
|
|
20240403,132600,1322042055,4180,4190,4190,4180,320
|
|
20240403,132500,1320704445,4180,4180,4180,4180,5
|
|
20240403,132400,1320683545,4180,4190,4190,4180,618
|
|
20240403,132300,1318097305,4180,4180,4180,4180,318
|
|
20240403,132200,1316768065,4180,4180,4180,4180,5
|
|
20240403,132100,1316747165,4180,4190,4190,4180,36
|
|
20240403,132000,1316596645,4190,4200,4200,4190,578
|
|
20240403,131900,1314174815,4190,4200,4200,4190,54
|
|
20240403,131800,1313948055,4190,4190,4190,4190,419
|
|
20240403,131700,1312192445,4195,4185,4195,4180,924
|
|
20240403,131600,1308323070,4180,4180,4185,4180,324
|
|
20240403,131500,1306968745,4180,4185,4185,4180,53
|
|
20240403,131400,1306747190,4180,4180,4180,4180,318
|
|
20240403,131300,1305417950,4190,4180,4190,4180,325
|
|
20240403,131200,1304059440,4195,4180,4195,4180,280
|
|
20240403,131100,1302889025,4180,4180,4180,4180,318
|
|
20240403,131000,1301559785,4185,4185,4185,4180,368
|
|
20240403,130900,1300019730,4195,4185,4195,4185,319
|
|
20240403,130800,1298684705,4185,4185,4185,4185,1
|
|
20240403,130700,1298680520,4180,4180,4180,4180,318
|
|
20240403,130600,1297351280,4180,4180,4180,4180,0
|
|
20240403,130500,1297351280,4180,4185,4185,4180,322
|
|
20240403,130400,1296005300,4185,4185,4195,4185,325
|
|
20240403,130300,1294645125,4195,4180,4195,4180,319
|
|
20240403,130200,1293311690,4180,4180,4180,4180,0
|
|
20240403,130100,1293311690,4180,4180,4180,4180,366
|
|
20240403,130000,1291781810,4180,4180,4180,4180,318
|
|
20240403,125900,1290452570,4200,4180,4200,4180,6706
|
|
20240403,125800,1262312905,4180,4170,4180,4170,2360
|
|
20240403,125700,1252455725,4170,4170,4170,4170,329
|
|
20240403,125600,1251083795,4170,4170,4170,4170,0
|
|
20240403,125500,1251083795,4170,4170,4175,4170,324
|
|
20240403,125400,1249732710,4175,4175,4175,4175,303
|
|
20240403,125300,1248467685,4175,4175,4175,4175,1
|
|
20240403,125200,1248463510,4170,4170,4175,4170,943
|
|
20240403,125100,1244528590,4170,4165,4170,4165,653
|
|
20240403,125000,1241807670,4155,4155,4155,4155,0
|
|
20240403,124900,1241807670,4155,4155,4155,4155,323
|
|
20240403,124800,1240465605,4155,4155,4155,4155,319
|
|
20240403,124700,1239140160,4155,4155,4155,4155,318
|
|
20240403,124600,1237818870,4155,4155,4160,4155,195
|
|
20240403,124500,1237008620,4155,4155,4155,4155,318
|
|
20240403,124400,1235687330,4165,4150,4165,4150,321
|
|
20240403,124300,1234355150,4160,4150,4160,4150,2850
|
|
20240403,124200,1222499200,4150,4150,4150,4150,318
|
|
20240403,124100,1221179500,4150,4150,4150,4150,319
|
|
20240403,124000,1219855650,4150,4150,4150,4150,5
|
|
20240403,123900,1219834900,4150,4160,4160,4150,323
|
|
20240403,123800,1218494400,4160,4150,4160,4150,418
|
|
20240403,123700,1216758700,4150,4150,4150,4150,5
|
|
20240403,123600,1216737950,4150,4150,4150,4145,682
|
|
20240403,123500,1213909245,4150,4140,4150,4140,2432
|
|
20240403,123400,1203819625,4140,4140,4140,4140,0
|
|
20240403,123300,1203819625,4140,4140,4140,4140,323
|
|
20240403,123200,1202482405,4140,4145,4145,4140,469
|
|
20240403,123100,1200539995,4145,4140,4145,4140,470
|
|
20240403,123000,1198593435,4140,4145,4145,4140,20
|
|
20240403,122900,1198510560,4145,4145,4145,4145,1
|
|
20240403,122800,1198506415,4140,4135,4140,4135,464
|
|
20240403,122700,1196587050,4135,4135,4135,4135,5
|
|
20240403,122600,1196566375,4140,4140,4140,4140,173
|
|
20240403,122500,1195850155,4140,4140,4140,4140,318
|
|
20240403,122400,1194533635,4140,4140,4140,4140,5
|
|
20240403,122300,1194512935,4140,4140,4140,4140,542
|
|
20240403,122200,1192269055,4140,4140,4140,4140,318
|
|
20240403,122100,1190952535,4140,4140,4140,4140,5
|
|
20240403,122000,1190931835,4140,4150,4150,4140,319
|
|
20240403,121900,1189611165,4140,4140,4140,4140,319
|
|
20240403,121800,1188290505,4140,4140,4150,4140,324
|
|
20240403,121700,1186949135,4140,4140,4140,4140,0
|
|
20240403,121600,1186949135,4140,4140,4140,4140,319
|
|
20240403,121500,1185628475,4140,4135,4140,4135,323
|
|
20240403,121400,1184292845,4140,4140,4140,4140,142
|
|
20240403,121300,1183704965,4140,4140,4150,4140,2243
|
|
20240403,121200,1174400065,4140,4140,4140,4140,319
|
|
20240403,121100,1173079405,4140,4140,4140,4140,32
|
|
20240403,121000,1172946925,4140,4140,4140,4140,318
|
|
20240403,120900,1171630405,4140,4150,4150,4140,323
|
|
20240403,120800,1170293175,4140,4140,4140,4140,0
|
|
20240403,120700,1170293175,4140,4140,4140,4140,319
|
|
20240403,120600,1168972515,4140,4150,4150,4140,348
|
|
20240403,120500,1167530030,4145,4145,4145,4145,0
|
|
20240403,120400,1167530030,4145,4145,4145,4145,361
|
|
20240403,120300,1166033685,4145,4145,4145,4145,354
|
|
20240403,120200,1164566355,4145,4145,4150,4145,353
|
|
20240403,120100,1163103160,4145,4145,4145,4145,0
|
|
20240403,120000,1163103160,4145,4140,4145,4140,323
|
|
20240403,115900,1161765915,4155,4150,4155,4140,2441
|
|
20240403,115800,1151635670,4150,4140,4155,4140,659
|
|
20240403,115700,1148899045,4140,4150,4150,4140,807
|
|
20240403,115600,1145553200,4150,4135,4150,4135,771
|
|
20240403,115500,1142360580,4135,4135,4135,4135,47
|
|
20240403,115400,1142166235,4125,4125,4135,4125,661
|
|
20240403,115300,1139436240,4135,4125,4135,4110,15525
|
|
20240403,115200,1075527545,4130,4130,4130,4130,2700
|
|
20240403,115100,1064376545,4130,4150,4150,4130,325
|
|
20240403,115000,1063034225,4140,4140,4140,4130,323
|
|
20240403,114900,1061700185,4130,4130,4130,4130,3000
|
|
20240403,114800,1049310185,4135,4135,4135,4135,318
|
|
20240403,114700,1047995255,4135,4135,4135,4135,10516
|
|
20240403,114600,1004511595,4140,4140,4140,4140,1718
|
|
20240403,114500,997399075,4140,4140,4140,4140,5
|
|
20240403,114400,997378375,4140,4140,4140,4140,318
|
|
20240403,114300,996061855,4140,4140,4140,4140,319
|
|
20240403,114200,994741195,4140,4140,4140,4140,5
|
|
20240403,114100,994720495,4140,4140,4140,4140,318
|
|
20240403,114000,993403975,4150,4140,4150,4140,320
|
|
20240403,113900,992079155,4140,4150,4150,4140,6
|
|
20240403,113800,992054305,4145,4145,4145,4145,319
|
|
20240403,113700,990732050,4140,4140,4140,4140,318
|
|
20240403,113600,989415530,4140,4140,4140,4140,5
|
|
20240403,113500,989394830,4140,4140,4140,4140,318
|
|
20240403,113400,988078310,4140,4140,4140,4140,319
|
|
20240403,113300,986757650,4140,4140,4140,4140,5
|
|
20240403,113200,986736950,4140,4140,4140,4140,318
|
|
20240403,113100,985420430,4150,4145,4150,4135,1391
|
|
20240403,113000,979658915,4145,4150,4150,4145,40
|
|
20240403,112900,979492940,4155,4155,4155,4155,1
|
|
20240403,112800,979488785,4150,4150,4150,4150,318
|
|
20240403,112700,978169085,4150,4150,4150,4140,504
|
|
20240403,112600,976079130,4150,4150,4150,4150,50
|
|
20240403,112500,975871630,4140,4140,4140,4140,318
|
|
20240403,112400,974555110,4140,4140,4140,4135,323
|
|
20240403,112300,973217915,4140,4140,4140,4140,400
|
|
20240403,112200,971561915,4140,4140,4140,4140,319
|
|
20240403,112100,970241255,4140,4140,4140,4140,333
|
|
20240403,112000,968862635,4140,4140,4140,4140,0
|
|
20240403,111900,968862635,4140,4150,4150,4140,319
|
|
20240403,111800,967541965,4135,4150,4150,4135,1325
|
|
20240403,111700,962058050,4150,4135,4150,4135,464
|
|
20240403,111600,960137945,4135,4140,4140,4135,2500
|
|
20240403,111500,949800395,4145,4145,4145,4145,178
|
|
20240403,111400,949062585,4150,4150,4150,4150,146
|
|
20240403,111300,948456685,4150,4150,4150,4150,100
|
|
20240403,111200,948041685,4150,4150,4150,4150,1343
|
|
20240403,111100,942468235,4145,4145,4145,4145,318
|
|
20240403,111000,941150125,4155,4150,4155,4150,222
|
|
20240403,110900,940228775,4150,4150,4150,4150,112
|
|
20240403,110800,939763975,4150,4155,4155,4150,455
|
|
20240403,110700,937875225,4155,4150,4155,4150,698
|
|
20240403,110600,934976035,4145,4150,4150,4135,473
|
|
20240403,110500,933017880,4130,4130,4130,4130,319
|
|
20240403,110400,931700410,4150,4135,4150,4135,4910
|
|
20240403,110300,911390535,4135,4135,4135,4135,323
|
|
20240403,110200,910054930,4135,4135,4135,4135,319
|
|
20240403,110100,908735865,4140,4140,4140,4140,314
|
|
20240403,110000,907435905,4140,4135,4145,4135,57
|
|
20240403,105900,907199940,4135,4140,4140,4135,422
|
|
20240403,105800,905454450,4140,4135,4140,4135,2404
|
|
20240403,105700,895513860,4135,4140,4140,4135,4681
|
|
20240403,105600,876154460,4140,4145,4145,4140,332
|
|
20240403,105500,874779915,4145,4145,4145,4145,53
|
|
20240403,105400,874560230,4140,4140,4140,4140,0
|
|
20240403,105300,874560230,4140,4140,4140,4140,321
|
|
20240403,105200,873231290,4140,4140,4140,4140,318
|
|
20240403,105100,871914770,4140,4145,4145,4140,830
|
|
20240403,105000,868476660,4145,4145,4145,4145,320
|
|
20240403,104900,867150260,4180,4145,4180,4140,4067
|
|
20240403,104800,850188120,4145,4150,4150,4145,171
|
|
20240403,104700,849479075,4140,4140,4140,4140,456
|
|
20240403,104600,847591235,4135,4135,4135,4135,318
|
|
20240403,104500,846276305,4135,4135,4135,4135,319
|
|
20240403,104400,844957240,4140,4140,4140,4140,0
|
|
20240403,104300,844957240,4140,4150,4150,4140,968
|
|
20240403,104200,840943220,4150,4150,4150,4150,352
|
|
20240403,104100,839482420,4140,4140,4140,4140,0
|
|
20240403,104000,839482420,4140,4140,4140,4140,339
|
|
20240403,103900,838078960,4140,4165,4165,4140,739
|
|
20240403,103800,835019460,4140,4140,4140,4140,0
|
|
20240403,103700,835019460,4140,4140,4140,4140,319
|
|
20240403,103600,833698800,4140,4165,4165,4140,323
|
|
20240403,103500,832361455,4165,4165,4165,4165,1
|
|
20240403,103400,832357290,4135,4135,4135,4135,318
|
|
20240403,103300,831042360,4150,4135,4150,4135,560
|
|
20240403,103200,828723145,4160,4135,4160,4135,319
|
|
20240403,103100,827404055,4130,4140,4160,4130,12053
|
|
20240403,103000,777530315,4160,4140,4160,4135,3373
|
|
20240403,102900,763581630,4140,4140,4140,4140,319
|
|
20240403,102800,762260970,4140,4160,4160,4140,1790
|
|
20240403,102700,754850250,4140,4140,4140,4140,1545
|
|
20240403,102600,748453950,4155,4155,4155,4155,262
|
|
20240403,102500,747365340,4155,4150,4155,4150,1082
|
|
20240403,102400,742874040,4150,4140,4150,4140,14000
|
|
20240403,102300,684889040,4140,4145,4175,4140,19829
|
|
20240403,102200,602735985,4150,4155,4155,4145,28979
|
|
20240403,102100,482518240,4150,4160,4160,4150,20000
|
|
20240403,102000,399512080,4180,4160,4180,4155,3002
|
|
20240403,101900,387036090,4160,4160,4160,4160,0
|
|
20240403,101800,387036090,4160,4160,4160,4160,400
|
|
20240403,101700,385372090,4160,4160,4160,4160,0
|
|
20240403,101600,385372090,4160,4160,4160,4160,0
|
|
20240403,101500,385372090,4160,4180,4180,4160,1001
|
|
20240403,101400,381207910,4155,4160,4160,4155,200
|
|
20240403,101300,380376075,4180,4180,4180,4180,100
|
|
20240403,101200,379958075,4175,4185,4185,4160,17571
|
|
20240403,101100,306773390,4195,4195,4195,4195,0
|
|
20240403,101000,306773390,4195,4195,4195,4195,0
|
|
20240403,100900,306773390,4195,4195,4195,4195,20
|
|
20240403,100800,306689490,4180,4180,4180,4180,0
|
|
20240403,100700,306689490,4180,4180,4180,4180,0
|
|
20240403,100600,306689490,4180,4180,4180,4180,50
|
|
20240403,100500,306480490,4195,4195,4195,4195,1
|
|
20240403,100400,306476295,4195,4195,4195,4195,0
|
|
20240403,100300,306476295,4195,4195,4195,4195,0
|
|
20240403,100200,306476295,4195,4185,4195,4185,8814
|
|
20240403,100100,269533820,4185,4185,4185,4185,24
|
|
20240403,100000,269433380,4185,4185,4185,4185,0
|
|
20240403,095900,269433380,4185,4185,4185,4185,500
|
|
20240403,095800,267340880,4165,4170,4185,4165,7274
|
|
20240403,095700,237001770,4170,4185,4185,4170,2288
|
|
20240403,095600,227443610,4185,4185,4185,4185,0
|
|
20240403,095500,227443610,4185,4185,4185,4185,0
|
|
20240403,095400,227443610,4185,4190,4190,4185,7
|
|
20240403,095300,227414310,4195,4185,4195,4185,203
|
|
20240403,095200,226563745,4170,4180,4180,4170,1000
|
|
20240403,095100,222392925,4180,4190,4190,4180,61
|
|
20240403,095000,222137535,4195,4175,4195,4170,3006
|
|
20240403,094900,209600015,4175,4195,4195,4175,9
|
|
20240403,094800,209562340,4195,4170,4195,4170,1303
|
|
20240403,094700,204128800,4175,4180,4180,4175,2247
|
|
20240403,094600,194747550,4180,4200,4200,4180,4926
|
|
20240403,094500,174142540,4200,4200,4200,4200,20
|
|
20240403,094400,174058540,4200,4200,4200,4200,2214
|
|
20240403,094300,164759740,4185,4185,4185,4185,200
|
|
20240403,094200,163922740,4185,4190,4200,4185,3913
|
|
20240403,094100,147516890,4190,4190,4190,4190,1038
|
|
20240403,094000,143167670,4190,4195,4205,4190,1350
|
|
20240403,093900,137511035,4195,4210,4210,4195,503
|
|
20240403,093800,135400925,4210,4200,4215,4190,4617
|
|
20240403,093700,116017770,4205,4220,4220,4205,295
|
|
20240403,093600,114777235,4220,4220,4220,4220,1
|
|
20240403,093500,114773015,4205,4205,4205,4205,1000
|
|
20240403,093400,110568015,4220,4220,4220,4220,0
|
|
20240403,093300,110568015,4220,4220,4220,4220,0
|
|
20240403,093200,110568015,4220,4220,4220,4220,0
|
|
20240403,093100,110568015,4220,4220,4220,4220,25
|
|
20240403,093000,110462515,4200,4200,4200,4200,100
|
|
20240403,092900,110042515,4220,4220,4220,4220,28
|
|
20240403,092800,109924355,4220,4220,4220,4220,1
|
|
20240403,092700,109920135,4200,4200,4200,4200,0
|
|
20240403,092600,109920135,4200,4200,4200,4200,0
|
|
20240403,092500,109920135,4200,4200,4200,4200,0
|
|
20240403,092400,109920135,4200,4215,4215,4200,2100
|
|
20240403,092300,101090020,4215,4215,4215,4215,168
|
|
20240403,092200,100381900,4215,4215,4215,4215,10
|
|
20240403,092100,100339750,4205,4210,4210,4205,1800
|
|
20240403,092000,92770725,4210,4210,4210,4210,0
|
|
20240403,091900,92770725,4210,4210,4210,4210,11
|
|
20240403,091800,92724415,4215,4220,4220,4215,59
|
|
20240403,091700,92475545,4220,4205,4220,4205,2263
|
|
20240403,091600,82957935,4205,4205,4205,4205,1452
|
|
20240403,091500,76852275,4205,4215,4215,4205,1500
|
|
20240403,091400,70534775,4215,4200,4215,4200,999
|
|
20240403,091300,66324740,4200,4205,4205,4200,700
|
|
20240403,091200,63384385,4205,4205,4205,4205,100
|
|
20240403,091100,62963885,4205,4210,4210,4205,2478
|
|
20240403,091000,52542255,4210,4210,4210,4210,0
|
|
20240403,090900,52542255,4210,4210,4210,4210,1200
|
|
20240403,090800,47490255,4215,4215,4215,4215,362
|
|
20240403,090700,45964425,4215,4220,4220,4215,1250
|
|
20240403,090600,40695425,4215,4215,4220,4215,519
|
|
20240403,090500,38507770,4215,4215,4215,4215,24
|
|
20240403,090400,38406610,4205,4205,4205,4205,16
|
|
20240403,090300,38339330,4205,4205,4205,4205,840
|
|
20240403,090200,34807130,4205,4205,4205,4205,0
|
|
20240403,090100,34807130,4205,4215,4250,4200,6242
|
|
20240403,090000,8549645,4255,4255,4255,4215,2015
|