630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192700,2025567640,2860,2860,2860,2860,10230
|
|
20240403,192600,2025567640,2860,2860,2860,2860,0
|
|
20240403,192500,2025567640,2860,2860,2860,2860,0
|
|
20240403,192400,2025567640,2860,2860,2860,2860,0
|
|
20240403,192300,2025567640,2860,2860,2860,2860,0
|
|
20240403,192200,2025567640,2860,2860,2860,2860,0
|
|
20240403,192100,2025567640,2860,2860,2860,2860,0
|
|
20240403,192000,2025567640,2860,2860,2860,2860,0
|
|
20240403,191900,2025567640,2860,2860,2860,2860,0
|
|
20240403,191800,2025567640,2860,2860,2860,2860,0
|
|
20240403,191700,2025567640,2860,2860,2860,2860,0
|
|
20240403,191600,2025567640,2860,2860,2860,2860,0
|
|
20240403,191500,2025567640,2860,2860,2860,2860,0
|
|
20240403,191400,2025567640,2860,2860,2860,2860,0
|
|
20240403,191300,2025567640,2860,2860,2860,2860,0
|
|
20240403,191200,2025567640,2860,2860,2860,2860,0
|
|
20240403,191100,2025567640,2860,2860,2860,2860,0
|
|
20240403,191000,2025567640,2860,2860,2860,2860,0
|
|
20240403,190900,2025567640,2860,2860,2860,2860,0
|
|
20240403,190800,2025567640,2860,2860,2860,2860,0
|
|
20240403,190700,2025567640,2860,2860,2860,2860,0
|
|
20240403,190600,2025567640,2860,2860,2860,2860,0
|
|
20240403,190500,2025567640,2860,2860,2860,2860,0
|
|
20240403,190400,2025567640,2860,2860,2860,2860,0
|
|
20240403,190300,2025567640,2860,2860,2860,2860,0
|
|
20240403,190200,2025567640,2860,2860,2860,2860,0
|
|
20240403,190100,2025567640,2860,2860,2860,2860,0
|
|
20240403,190000,2025567640,2860,2860,2860,2860,0
|
|
20240403,185900,2025567640,2860,2860,2860,2860,0
|
|
20240403,185800,2025567640,2860,2860,2860,2860,0
|
|
20240403,185700,2025567640,2860,2860,2860,2860,10230
|
|
20240403,185600,2025567640,2860,2860,2860,2860,0
|
|
20240403,185500,2025567640,2860,2860,2860,2860,0
|
|
20240403,185400,2025567640,2860,2860,2860,2860,0
|
|
20240403,185300,2025567640,2860,2860,2860,2860,0
|
|
20240403,185200,2025567640,2860,2860,2860,2860,0
|
|
20240403,185100,2025567640,2860,2860,2860,2860,0
|
|
20240403,185000,2025567640,2860,2860,2860,2860,0
|
|
20240403,184900,2025567640,2860,2860,2860,2860,0
|
|
20240403,184800,2025567640,2860,2860,2860,2860,0
|
|
20240403,184700,2025567640,2860,2860,2860,2860,0
|
|
20240403,184600,2025567640,2860,2860,2860,2860,0
|
|
20240403,184500,2025567640,2860,2860,2860,2860,0
|
|
20240403,184400,2025567640,2860,2860,2860,2860,0
|
|
20240403,184300,2025567640,2860,2860,2860,2860,0
|
|
20240403,184200,2025567640,2860,2860,2860,2860,0
|
|
20240403,184100,2025567640,2860,2860,2860,2860,0
|
|
20240403,184000,2025567640,2860,2860,2860,2860,0
|
|
20240403,183900,2025567640,2860,2860,2860,2860,0
|
|
20240403,183800,2025567640,2860,2860,2860,2860,0
|
|
20240403,183700,2025567640,2860,2860,2860,2860,0
|
|
20240403,183600,2025567640,2860,2860,2860,2860,0
|
|
20240403,183500,2025567640,2860,2860,2860,2860,0
|
|
20240403,183400,2025567640,2860,2860,2860,2860,0
|
|
20240403,183300,2025567640,2860,2860,2860,2860,0
|
|
20240403,183200,2025567640,2860,2860,2860,2860,0
|
|
20240403,183100,2025567640,2860,2860,2860,2860,0
|
|
20240403,183000,2025567640,2860,2860,2860,2860,0
|
|
20240403,182900,2025567640,2860,2860,2860,2860,0
|
|
20240403,182800,2025567640,2860,2860,2860,2860,0
|
|
20240403,182700,2025567640,2860,2860,2860,2860,10230
|
|
20240403,182600,2025567640,2860,2860,2860,2860,0
|
|
20240403,182500,2025567640,2860,2860,2860,2860,0
|
|
20240403,182400,2025567640,2860,2860,2860,2860,0
|
|
20240403,182300,2025567640,2860,2860,2860,2860,0
|
|
20240403,182200,2025567640,2860,2860,2860,2860,0
|
|
20240403,182100,2025567640,2860,2860,2860,2860,0
|
|
20240403,182000,2025567640,2860,2860,2860,2860,0
|
|
20240403,181900,2025567640,2860,2860,2860,2860,0
|
|
20240403,181800,2025567640,2860,2860,2860,2860,0
|
|
20240403,181700,2025567640,2860,2860,2860,2860,0
|
|
20240403,181600,2025567640,2860,2860,2860,2860,0
|
|
20240403,181500,2025567640,2860,2860,2860,2860,0
|
|
20240403,181400,2025567640,2860,2860,2860,2860,0
|
|
20240403,181300,2025567640,2860,2860,2860,2860,0
|
|
20240403,181200,2025567640,2860,2860,2860,2860,0
|
|
20240403,181100,2025567640,2860,2860,2860,2860,0
|
|
20240403,181000,2025567640,2860,2860,2860,2860,0
|
|
20240403,180900,2025567640,2860,2860,2860,2860,0
|
|
20240403,180800,2025567640,2860,2860,2860,2860,0
|
|
20240403,180700,2025567640,2860,2860,2860,2860,0
|
|
20240403,180600,2025567640,2860,2860,2860,2860,0
|
|
20240403,180500,2025567640,2860,2860,2860,2860,0
|
|
20240403,180400,2025567640,2860,2860,2860,2860,0
|
|
20240403,180300,2025567640,2860,2860,2860,2860,0
|
|
20240403,180200,2025567640,2860,2860,2860,2860,0
|
|
20240403,180100,2025567640,2860,2860,2860,2860,0
|
|
20240403,180000,2025567640,2860,2860,2860,2860,0
|
|
20240403,175900,2025567640,2860,2860,2860,2860,0
|
|
20240403,175800,2025567640,2860,2860,2860,2860,0
|
|
20240403,175700,2025567640,2860,2860,2860,2860,10230
|
|
20240403,175600,2025567640,2860,2860,2860,2860,0
|
|
20240403,175500,2025567640,2860,2860,2860,2860,0
|
|
20240403,175400,2025567640,2860,2860,2860,2860,0
|
|
20240403,175300,2025567640,2860,2860,2860,2860,0
|
|
20240403,175200,2025567640,2860,2860,2860,2860,0
|
|
20240403,175100,2025567640,2860,2860,2860,2860,0
|
|
20240403,175000,2025567640,2860,2860,2860,2860,0
|
|
20240403,174900,2025567640,2860,2860,2860,2860,0
|
|
20240403,174800,2025567640,2860,2860,2860,2860,0
|
|
20240403,174700,2025567640,2860,2860,2860,2860,0
|
|
20240403,174600,2025567640,2860,2860,2860,2860,0
|
|
20240403,174500,2025567640,2860,2860,2860,2860,0
|
|
20240403,174400,2025567640,2860,2860,2860,2860,0
|
|
20240403,174300,2025567640,2860,2860,2860,2860,0
|
|
20240403,174200,2025567640,2860,2860,2860,2860,0
|
|
20240403,174100,2025567640,2860,2860,2860,2860,0
|
|
20240403,174000,2025567640,2860,2860,2860,2860,0
|
|
20240403,173900,2025567640,2860,2860,2860,2860,0
|
|
20240403,173800,2025567640,2860,2860,2860,2860,0
|
|
20240403,173700,2025567640,2860,2860,2860,2860,0
|
|
20240403,173600,2025567640,2860,2860,2860,2860,0
|
|
20240403,173500,2025567640,2860,2860,2860,2860,0
|
|
20240403,173400,2025567640,2860,2860,2860,2860,0
|
|
20240403,173300,2025567640,2860,2860,2860,2860,0
|
|
20240403,173200,2025567640,2860,2860,2860,2860,0
|
|
20240403,173100,2025567640,2860,2860,2860,2860,0
|
|
20240403,173000,2025567640,2860,2860,2860,2860,0
|
|
20240403,172900,2025567640,2860,2860,2860,2860,0
|
|
20240403,172800,2025567640,2860,2860,2860,2860,0
|
|
20240403,172700,2025567640,2860,2860,2860,2860,10230
|
|
20240403,172600,2025567640,2860,2860,2860,2860,0
|
|
20240403,172500,2025567640,2860,2860,2860,2860,0
|
|
20240403,172400,2025567640,2860,2860,2860,2860,0
|
|
20240403,172300,2025567640,2860,2860,2860,2860,0
|
|
20240403,172200,2025567640,2860,2860,2860,2860,0
|
|
20240403,172100,2025567640,2860,2860,2860,2860,0
|
|
20240403,172000,2025567640,2860,2860,2860,2860,0
|
|
20240403,171900,2025567640,2860,2860,2860,2860,0
|
|
20240403,171800,2025567640,2860,2860,2860,2860,0
|
|
20240403,171700,2025567640,2860,2860,2860,2860,0
|
|
20240403,171600,2025567640,2860,2860,2860,2860,0
|
|
20240403,171500,2025567640,2860,2860,2860,2860,0
|
|
20240403,171400,2025567640,2860,2860,2860,2860,0
|
|
20240403,171300,2025567640,2860,2860,2860,2860,0
|
|
20240403,171200,2025567640,2860,2860,2860,2860,0
|
|
20240403,171100,2025567640,2860,2860,2860,2860,0
|
|
20240403,171000,2025567640,2860,2860,2860,2860,0
|
|
20240403,170900,2025567640,2860,2860,2860,2860,0
|
|
20240403,170800,2025567640,2860,2860,2860,2860,0
|
|
20240403,170700,2025567640,2860,2860,2860,2860,0
|
|
20240403,170600,2025567640,2860,2860,2860,2860,0
|
|
20240403,170500,2025567640,2860,2860,2860,2860,0
|
|
20240403,170400,2025567640,2860,2860,2860,2860,0
|
|
20240403,170300,2025567640,2860,2860,2860,2860,0
|
|
20240403,170200,2025567640,2860,2860,2860,2860,0
|
|
20240403,170100,2025567640,2860,2860,2860,2860,0
|
|
20240403,170000,2025567640,2860,2860,2860,2860,0
|
|
20240403,165900,2025567640,2860,2860,2860,2860,0
|
|
20240403,165800,2025567640,2860,2860,2860,2860,0
|
|
20240403,165700,2025567640,2860,2860,2860,2860,10230
|
|
20240403,165600,2025567640,2860,2860,2860,2860,0
|
|
20240403,165500,2025567640,2860,2860,2860,2860,0
|
|
20240403,165400,2025567640,2860,2860,2860,2860,0
|
|
20240403,165300,2025567640,2860,2860,2860,2860,0
|
|
20240403,165200,2025567640,2860,2860,2860,2860,0
|
|
20240403,165100,2025567640,2860,2860,2860,2860,0
|
|
20240403,165000,2025567640,2860,2860,2860,2860,0
|
|
20240403,164900,2025567640,2860,2860,2860,2860,0
|
|
20240403,164800,2025567640,2860,2860,2860,2860,0
|
|
20240403,164700,2025567640,2860,2860,2860,2860,0
|
|
20240403,164600,2025567640,2860,2860,2860,2860,0
|
|
20240403,164500,2025567640,2860,2860,2860,2860,0
|
|
20240403,164400,2025567640,2860,2860,2860,2860,0
|
|
20240403,164300,2025567640,2860,2860,2860,2860,0
|
|
20240403,164200,2025567640,2860,2860,2860,2860,0
|
|
20240403,164100,2025567640,2860,2860,2860,2860,0
|
|
20240403,164000,2025567640,2860,2860,2860,2860,0
|
|
20240403,163900,2025567640,2860,2860,2860,2860,0
|
|
20240403,163800,2025567640,2860,2860,2860,2860,0
|
|
20240403,163700,2025567640,2860,2860,2860,2860,0
|
|
20240403,163600,2025567640,2860,2860,2860,2860,0
|
|
20240403,163500,2025567640,2860,2860,2860,2860,0
|
|
20240403,163400,2025567640,2860,2860,2860,2860,0
|
|
20240403,163300,2025567640,2860,2860,2860,2860,0
|
|
20240403,163200,2025567640,2860,2860,2860,2860,0
|
|
20240403,163100,2025567640,2860,2860,2860,2860,0
|
|
20240403,163000,2025567640,2860,2860,2860,2860,0
|
|
20240403,162900,2025567640,2860,2860,2860,2860,0
|
|
20240403,162800,2025567640,2860,2860,2860,2860,0
|
|
20240403,162700,2025567640,2860,2860,2860,2860,10230
|
|
20240403,162600,2025567640,2860,2860,2860,2860,0
|
|
20240403,162500,2025567640,2860,2860,2860,2860,0
|
|
20240403,162400,2025567640,2860,2860,2860,2860,0
|
|
20240403,162300,2025567640,2860,2860,2860,2860,0
|
|
20240403,162200,2025567640,2860,2860,2860,2860,0
|
|
20240403,162100,2025567640,2860,2860,2860,2860,0
|
|
20240403,162000,2025567640,2860,2860,2860,2860,0
|
|
20240403,161900,2025567640,2860,2860,2860,2860,0
|
|
20240403,161800,2025567640,2860,2860,2860,2860,0
|
|
20240403,161700,2025567640,2860,2860,2860,2860,0
|
|
20240403,161600,2025567640,2860,2860,2860,2860,0
|
|
20240403,161500,2025567640,2860,2860,2860,2860,0
|
|
20240403,161400,2025567640,2860,2860,2860,2860,0
|
|
20240403,161300,2025567640,2860,2860,2860,2860,0
|
|
20240403,161200,2025567640,2860,2860,2860,2860,0
|
|
20240403,161100,2025567640,2860,2860,2860,2860,0
|
|
20240403,161000,2025567640,2860,2860,2860,2860,0
|
|
20240403,160900,2025567640,2860,2860,2860,2860,0
|
|
20240403,160800,2025567640,2860,2860,2860,2860,0
|
|
20240403,160700,2025567640,2860,2860,2860,2860,0
|
|
20240403,160600,2025567640,2860,2860,2860,2860,0
|
|
20240403,160500,2025567640,2860,2860,2860,2860,0
|
|
20240403,160400,2025567640,2860,2860,2860,2860,0
|
|
20240403,160300,2025567640,2860,2860,2860,2860,0
|
|
20240403,160200,2025567640,2860,2860,2860,2860,0
|
|
20240403,160100,2025567640,2860,2860,2860,2860,0
|
|
20240403,160000,2025567640,2860,2860,2860,2860,0
|
|
20240403,155900,2025567640,2860,2860,2860,2860,0
|
|
20240403,155800,2025567640,2860,2860,2860,2860,0
|
|
20240403,155700,2025567640,2860,2860,2860,2860,10230
|
|
20240403,155600,2025567640,2860,2860,2860,2860,0
|
|
20240403,155500,2025567640,2860,2860,2860,2860,0
|
|
20240403,155400,2025567640,2860,2860,2860,2860,0
|
|
20240403,155300,2025567640,2860,2860,2860,2860,0
|
|
20240403,155200,2025567640,2860,2860,2860,2860,0
|
|
20240403,155100,2025567640,2860,2860,2860,2860,0
|
|
20240403,155000,2025567640,2860,2860,2860,2860,0
|
|
20240403,154900,2025567640,2860,2860,2860,2860,0
|
|
20240403,154800,2025567640,2860,2860,2860,2860,0
|
|
20240403,154700,2025567640,2860,2860,2860,2860,0
|
|
20240403,154600,2025567640,2860,2860,2860,2860,0
|
|
20240403,154500,2025567640,2860,2860,2860,2860,0
|
|
20240403,154400,2025567640,2860,2860,2860,2860,0
|
|
20240403,154300,2025567640,2860,2860,2860,2860,0
|
|
20240403,154200,2025567640,2860,2860,2860,2860,0
|
|
20240403,154100,2025567640,2860,2860,2860,2860,0
|
|
20240403,154000,2025567640,2860,2860,2860,2860,0
|
|
20240403,153900,2025567640,2860,2860,2860,2860,0
|
|
20240403,153800,2025567640,2860,2860,2860,2860,0
|
|
20240403,153700,2025567640,2860,2860,2860,2860,0
|
|
20240403,153600,2025567640,2860,2860,2860,2860,0
|
|
20240403,153500,2025567640,2860,2860,2860,2860,0
|
|
20240403,153400,2025567640,2860,2860,2860,2860,0
|
|
20240403,153300,2025567640,2860,2860,2860,2860,0
|
|
20240403,153200,2025567640,2860,2860,2860,2860,0
|
|
20240403,153100,2025567640,2860,2860,2860,2860,0
|
|
20240403,153000,2025567640,2860,2860,2860,2860,10230
|
|
20240403,152900,1996309840,2870,2870,2870,2870,0
|
|
20240403,152800,1996309840,2870,2870,2870,2870,0
|
|
20240403,152700,1996309840,2870,2870,2870,2870,0
|
|
20240403,152600,1996309840,2870,2870,2870,2870,0
|
|
20240403,152500,1996309840,2870,2870,2870,2870,0
|
|
20240403,152400,1996309840,2870,2870,2870,2870,0
|
|
20240403,152300,1996309840,2870,2870,2870,2870,0
|
|
20240403,152200,1996309840,2870,2870,2870,2870,0
|
|
20240403,152100,1996309840,2870,2870,2870,2870,0
|
|
20240403,152000,1996309840,2870,2870,2870,2870,0
|
|
20240403,151900,1996309840,2870,2865,2870,2865,2559
|
|
20240403,151800,1988975030,2855,2865,2865,2855,499
|
|
20240403,151700,1987549945,2865,2865,2865,2855,291
|
|
20240403,151600,1986717480,2865,2860,2865,2855,3014
|
|
20240403,151500,1978102570,2860,2865,2865,2860,590
|
|
20240403,151400,1976414995,2865,2865,2865,2860,179
|
|
20240403,151300,1975902325,2865,2865,2865,2860,590
|
|
20240403,151200,1974214780,2865,2865,2865,2860,3023
|
|
20240403,151100,1965567195,2865,2860,2865,2860,613
|
|
20240403,151000,1963812450,2865,2870,2870,2865,143
|
|
20240403,150900,1963402255,2870,2865,2870,2865,1199
|
|
20240403,150800,1959966990,2865,2855,2865,2855,62
|
|
20240403,150700,1959789400,2865,2855,2865,2850,7082
|
|
20240403,150600,1939553265,2855,2850,2855,2845,1578
|
|
20240403,150500,1935060340,2855,2855,2855,2855,353
|
|
20240403,150400,1934052525,2855,2850,2855,2850,693
|
|
20240403,150300,1932076940,2855,2855,2855,2855,1
|
|
20240403,150200,1932074085,2850,2850,2850,2850,109
|
|
20240403,150100,1931763435,2845,2845,2855,2845,1699
|
|
20240403,150000,1926928265,2855,2855,2855,2855,14
|
|
20240403,145900,1926888295,2850,2850,2855,2850,3710
|
|
20240403,145800,1916314785,2855,2850,2855,2850,312
|
|
20240403,145700,1915425530,2855,2850,2855,2850,235
|
|
20240403,145600,1914755590,2855,2855,2855,2850,4412
|
|
20240403,145500,1902181380,2850,2850,2850,2850,300
|
|
20240403,145400,1901326380,2855,2850,2855,2850,5960
|
|
20240403,145300,1884339715,2855,2855,2860,2850,2009
|
|
20240403,145200,1878607515,2850,2860,2860,2850,7271
|
|
20240403,145100,1857864820,2860,2860,2865,2860,543
|
|
20240403,145000,1856311800,2860,2860,2865,2860,130
|
|
20240403,144900,1855939975,2865,2855,2865,2855,373
|
|
20240403,144800,1854873495,2865,2860,2865,2850,2167
|
|
20240403,144700,1848697345,2865,2860,2865,2860,3402
|
|
20240403,144600,1838967495,2860,2860,2860,2860,574
|
|
20240403,144500,1837325855,2860,2855,2860,2850,3430
|
|
20240403,144400,1827532980,2855,2860,2860,2855,9437
|
|
20240403,144300,1800585105,2860,2860,2860,2855,734
|
|
20240403,144200,1798488865,2860,2855,2860,2855,416
|
|
20240403,144100,1797301155,2860,2860,2860,2860,367
|
|
20240403,144000,1796251535,2860,2860,2860,2860,2546
|
|
20240403,143900,1788969975,2855,2860,2860,2855,2005
|
|
20240403,143800,1783241925,2860,2860,2860,2860,1307
|
|
20240403,143700,1779503905,2860,2860,2860,2860,300
|
|
20240403,143600,1778645905,2865,2865,2865,2865,0
|
|
20240403,143500,1778645905,2865,2865,2865,2865,0
|
|
20240403,143400,1778645905,2865,2865,2865,2865,553
|
|
20240403,143300,1777061560,2865,2865,2865,2865,1
|
|
20240403,143200,1777058695,2865,2860,2865,2860,21
|
|
20240403,143100,1776998580,2860,2860,2865,2860,805
|
|
20240403,143000,1774696275,2865,2860,2865,2860,1135
|
|
20240403,142900,1771450000,2865,2865,2865,2865,100
|
|
20240403,142800,1771163500,2865,2865,2865,2865,7170
|
|
20240403,142700,1750621450,2865,2865,2865,2865,151
|
|
20240403,142600,1750188835,2870,2870,2870,2870,1
|
|
20240403,142500,1750185965,2870,2870,2870,2870,1087
|
|
20240403,142400,1747066275,2870,2870,2870,2865,1173
|
|
20240403,142300,1743700265,2865,2865,2865,2865,2057
|
|
20240403,142200,1737806960,2870,2870,2870,2865,51
|
|
20240403,142100,1737660625,2865,2865,2865,2865,3000
|
|
20240403,142000,1729065625,2860,2860,2860,2860,954
|
|
20240403,141900,1726337185,2860,2860,2860,2860,500
|
|
20240403,141800,1724907185,2860,2860,2865,2860,1777
|
|
20240403,141700,1719816255,2860,2860,2860,2860,1485
|
|
20240403,141600,1715569155,2860,2860,2860,2860,98
|
|
20240403,141500,1715288875,2860,2860,2860,2860,1400
|
|
20240403,141400,1711284875,2860,2860,2860,2860,3
|
|
20240403,141300,1711276295,2860,2865,2865,2860,807
|
|
20240403,141200,1708968195,2865,2865,2865,2865,389
|
|
20240403,141100,1707853710,2865,2860,2865,2860,188
|
|
20240403,141000,1707315430,2865,2865,2865,2865,0
|
|
20240403,140900,1707315430,2865,2865,2865,2865,150
|
|
20240403,140800,1706885680,2860,2860,2860,2860,369
|
|
20240403,140700,1705830340,2865,2865,2865,2865,35
|
|
20240403,140600,1705730065,2865,2865,2870,2865,24
|
|
20240403,140500,1705661290,2865,2865,2865,2865,18
|
|
20240403,140400,1705609720,2870,2870,2870,2870,3
|
|
20240403,140300,1705601110,2870,2865,2870,2865,4
|
|
20240403,140200,1705589635,2860,2865,2865,2860,5
|
|
20240403,140100,1705575315,2870,2860,2870,2860,1942
|
|
20240403,140000,1700021115,2865,2865,2865,2865,0
|
|
20240403,135900,1700021115,2865,2865,2870,2865,863
|
|
20240403,135800,1697548425,2865,2865,2865,2860,1774
|
|
20240403,135700,1692467165,2860,2860,2860,2860,2105
|
|
20240403,135600,1686446865,2860,2860,2860,2860,1307
|
|
20240403,135500,1682708845,2860,2860,2860,2860,1688
|
|
20240403,135400,1677881165,2860,2860,2860,2860,10
|
|
20240403,135300,1677852565,2860,2860,2860,2855,282
|
|
20240403,135200,1677047445,2860,2860,2860,2855,1970
|
|
20240403,135100,1671423015,2860,2860,2860,2860,0
|
|
20240403,135000,1671423015,2860,2860,2860,2860,0
|
|
20240403,134900,1671423015,2860,2860,2860,2860,0
|
|
20240403,134800,1671423015,2860,2860,2860,2860,1002
|
|
20240403,134700,1668557295,2860,2860,2860,2860,1408
|
|
20240403,134600,1664530415,2865,2855,2865,2855,75
|
|
20240403,134500,1664315905,2860,2860,2860,2860,306
|
|
20240403,134400,1663440745,2860,2860,2860,2860,1992
|
|
20240403,134300,1657743625,2860,2865,2865,2860,41
|
|
20240403,134200,1657626165,2860,2860,2860,2860,71
|
|
20240403,134100,1657423105,2865,2860,2865,2860,142
|
|
20240403,134000,1657016975,2860,2860,2860,2860,273
|
|
20240403,133900,1656236195,2860,2860,2860,2860,593
|
|
20240403,133800,1654540215,2860,2860,2860,2860,1025
|
|
20240403,133700,1651608715,2860,2855,2860,2855,505
|
|
20240403,133600,1650166915,2855,2855,2855,2855,330
|
|
20240403,133500,1649224765,2855,2855,2855,2855,30
|
|
20240403,133400,1649139115,2860,2860,2860,2855,452
|
|
20240403,133300,1647847925,2860,2860,2865,2860,1861
|
|
20240403,133200,1642525415,2860,2860,2860,2860,1789
|
|
20240403,133100,1637408875,2860,2860,2860,2860,70
|
|
20240403,133000,1637208675,2860,2860,2860,2860,1
|
|
20240403,132900,1637205815,2860,2860,2865,2855,574
|
|
20240403,132800,1635564350,2860,2860,2860,2860,11
|
|
20240403,132700,1635532890,2860,2860,2860,2860,0
|
|
20240403,132600,1635532890,2860,2860,2860,2855,262
|
|
20240403,132500,1634784570,2860,2860,2860,2860,500
|
|
20240403,132400,1633354570,2860,2860,2860,2855,376
|
|
20240403,132300,1632280885,2860,2860,2860,2860,32
|
|
20240403,132200,1632189365,2860,2855,2865,2855,1013
|
|
20240403,132100,1629297125,2860,2860,2865,2855,953
|
|
20240403,132000,1626576020,2860,2860,2865,2860,159
|
|
20240403,131900,1626121275,2860,2860,2865,2860,3313
|
|
20240403,131800,1616646085,2860,2865,2865,2860,683
|
|
20240403,131700,1614692530,2860,2860,2860,2860,180
|
|
20240403,131600,1614177730,2865,2860,2865,2860,279
|
|
20240403,131500,1613379765,2860,2860,2860,2860,0
|
|
20240403,131400,1613379765,2860,2865,2865,2860,1501
|
|
20240403,131300,1609079585,2865,2865,2870,2865,1537
|
|
20240403,131200,1604676075,2865,2865,2865,2860,249
|
|
20240403,131100,1603963470,2865,2865,2865,2865,449
|
|
20240403,131000,1602677085,2865,2860,2865,2860,787
|
|
20240403,130900,1600426120,2865,2865,2865,2865,11
|
|
20240403,130800,1600394605,2865,2865,2865,2865,2
|
|
20240403,130700,1600388875,2860,2855,2865,2855,711
|
|
20240403,130600,1598355465,2855,2855,2855,2855,200
|
|
20240403,130500,1597784465,2860,2865,2865,2860,410
|
|
20240403,130400,1596611815,2870,2865,2870,2855,1016
|
|
20240403,130300,1593707185,2870,2860,2870,2860,3494
|
|
20240403,130200,1583690065,2855,2860,2860,2855,99
|
|
20240403,130100,1583407395,2860,2865,2865,2860,1160
|
|
20240403,130000,1580088295,2865,2860,2865,2860,4990
|
|
20240403,125900,1565807115,2855,2855,2855,2855,772
|
|
20240403,125800,1563603055,2855,2850,2855,2850,1780
|
|
20240403,125700,1558522100,2850,2850,2850,2850,167
|
|
20240403,125600,1558046150,2850,2850,2855,2850,665
|
|
20240403,125500,1556150895,2850,2850,2850,2850,69
|
|
20240403,125400,1555954245,2850,2850,2850,2850,1584
|
|
20240403,125300,1551439845,2850,2850,2850,2850,6
|
|
20240403,125200,1551422745,2845,2845,2845,2845,0
|
|
20240403,125100,1551422745,2845,2845,2845,2845,210
|
|
20240403,125000,1550825295,2850,2850,2850,2850,0
|
|
20240403,124900,1550825295,2850,2850,2850,2845,3308
|
|
20240403,124800,1541411910,2845,2845,2845,2845,333
|
|
20240403,124700,1540464525,2845,2845,2845,2845,0
|
|
20240403,124600,1540464525,2845,2850,2850,2845,505
|
|
20240403,124500,1539027775,2850,2845,2850,2845,116
|
|
20240403,124400,1538697675,2845,2845,2845,2845,1
|
|
20240403,124300,1538694830,2850,2850,2850,2850,1000
|
|
20240403,124200,1535844830,2850,2845,2850,2845,311
|
|
20240403,124100,1534959525,2845,2850,2850,2845,2
|
|
20240403,124000,1534953830,2850,2845,2850,2845,1339
|
|
20240403,123900,1531143750,2845,2845,2845,2845,10
|
|
20240403,123800,1531115300,2845,2850,2850,2845,70
|
|
20240403,123700,1530915900,2845,2850,2850,2845,622
|
|
20240403,123600,1529145600,2845,2845,2845,2845,844
|
|
20240403,123500,1526744420,2845,2850,2850,2845,2016
|
|
20240403,123400,1521008890,2845,2850,2850,2845,81
|
|
20240403,123300,1520778420,2850,2850,2850,2850,0
|
|
20240403,123200,1520778420,2850,2850,2850,2845,712
|
|
20240403,123100,1518752725,2855,2850,2855,2850,1016
|
|
20240403,123000,1515857090,2850,2850,2855,2850,236
|
|
20240403,122900,1515183985,2855,2850,2855,2850,78
|
|
20240403,122800,1514961680,2850,2850,2850,2850,230
|
|
20240403,122700,1514306180,2850,2850,2850,2850,8
|
|
20240403,122600,1514283380,2855,2855,2855,2845,2519
|
|
20240403,122500,1507105265,2855,2850,2855,2850,514
|
|
20240403,122400,1505640185,2850,2850,2850,2850,0
|
|
20240403,122300,1505640185,2850,2855,2855,2850,130
|
|
20240403,122200,1505269185,2855,2855,2855,2855,6
|
|
20240403,122100,1505252055,2855,2855,2855,2855,4
|
|
20240403,122000,1505240635,2850,2850,2850,2850,100
|
|
20240403,121900,1504955635,2855,2855,2855,2855,0
|
|
20240403,121800,1504955635,2855,2855,2855,2850,331
|
|
20240403,121700,1504011855,2855,2850,2855,2850,318
|
|
20240403,121600,1503105550,2855,2855,2855,2855,34
|
|
20240403,121500,1503008480,2850,2850,2850,2850,0
|
|
20240403,121400,1503008480,2850,2850,2855,2850,626
|
|
20240403,121300,1501224250,2850,2850,2850,2845,402
|
|
20240403,121200,1500079475,2850,2850,2850,2850,110
|
|
20240403,121100,1499765975,2850,2850,2850,2850,0
|
|
20240403,121000,1499765975,2850,2850,2850,2850,0
|
|
20240403,120900,1499765975,2850,2850,2850,2850,10
|
|
20240403,120800,1499737475,2850,2845,2850,2845,210
|
|
20240403,120700,1499139935,2850,2850,2850,2850,118
|
|
20240403,120600,1498803635,2855,2850,2855,2850,10
|
|
20240403,120500,1498775125,2855,2855,2855,2850,47
|
|
20240403,120400,1498640970,2855,2855,2855,2855,0
|
|
20240403,120300,1498640970,2855,2855,2855,2855,18
|
|
20240403,120200,1498589580,2850,2845,2850,2840,4703
|
|
20240403,120100,1485192665,2850,2850,2850,2850,3
|
|
20240403,120000,1485184115,2850,2850,2850,2850,34
|
|
20240403,115900,1485087215,2850,2845,2850,2845,433
|
|
20240403,115800,1483854995,2850,2850,2850,2840,308
|
|
20240403,115700,1482979195,2845,2845,2850,2840,3649
|
|
20240403,115600,1472608930,2845,2845,2845,2845,42
|
|
20240403,115500,1472489440,2845,2850,2850,2845,208
|
|
20240403,115400,1471897640,2855,2850,2855,2850,560
|
|
20240403,115300,1470301305,2850,2845,2855,2845,345
|
|
20240403,115200,1469318750,2845,2845,2845,2840,1236
|
|
20240403,115100,1465803195,2845,2845,2845,2845,7
|
|
20240403,115000,1465783280,2845,2845,2845,2845,134
|
|
20240403,114900,1465402050,2845,2845,2845,2840,77
|
|
20240403,114800,1465183205,2840,2835,2845,2835,237
|
|
20240403,114700,1464510530,2835,2840,2845,2835,501
|
|
20240403,114600,1463089180,2835,2835,2845,2835,7058
|
|
20240403,114500,1443079125,2835,2845,2845,2835,5909
|
|
20240403,114400,1426297810,2855,2840,2855,2840,2762
|
|
20240403,114300,1418452970,2845,2850,2850,2845,4462
|
|
20240403,114200,1405758570,2850,2850,2850,2845,235
|
|
20240403,114100,1405089570,2850,2850,2850,2850,1187
|
|
20240403,114000,1401706620,2850,2850,2850,2850,273
|
|
20240403,113900,1400928570,2855,2855,2855,2855,1
|
|
20240403,113800,1400925715,2855,2850,2855,2850,40
|
|
20240403,113700,1400811685,2855,2850,2855,2850,503
|
|
20240403,113600,1399378125,2850,2855,2855,2850,3534
|
|
20240403,113500,1389306200,2850,2850,2855,2850,366
|
|
20240403,113400,1388263090,2855,2860,2860,2850,9
|
|
20240403,113300,1388237390,2850,2850,2860,2850,1007
|
|
20240403,113200,1385367380,2850,2850,2850,2850,310
|
|
20240403,113100,1384483880,2850,2850,2850,2850,3
|
|
20240403,113000,1384475330,2850,2850,2850,2850,46
|
|
20240403,112900,1384344230,2850,2845,2850,2845,101
|
|
20240403,112800,1384056620,2845,2850,2850,2845,793
|
|
20240403,112700,1381796575,2860,2860,2860,2860,1
|
|
20240403,112600,1381793715,2860,2860,2860,2860,0
|
|
20240403,112500,1381793715,2860,2850,2860,2850,168
|
|
20240403,112400,1381314125,2850,2850,2850,2850,973
|
|
20240403,112300,1378541075,2850,2860,2860,2850,163
|
|
20240403,112200,1378075915,2860,2850,2860,2840,11495
|
|
20240403,112100,1345281885,2840,2840,2840,2840,4876
|
|
20240403,112000,1331434045,2840,2840,2850,2840,5105
|
|
20240403,111900,1316935835,2845,2845,2845,2845,103
|
|
20240403,111800,1316642800,2840,2845,2850,2840,30
|
|
20240403,111700,1316557545,2850,2850,2850,2845,177
|
|
20240403,111600,1316053195,2850,2850,2850,2850,0
|
|
20240403,111500,1316053195,2850,2840,2850,2840,501
|
|
20240403,111400,1314630345,2840,2845,2845,2835,11227
|
|
20240403,111300,1282753590,2850,2845,2850,2845,1041
|
|
20240403,111200,1279791920,2845,2845,2850,2845,368
|
|
20240403,111100,1278744875,2850,2845,2850,2840,1065
|
|
20240403,111000,1275715425,2840,2850,2850,2840,164
|
|
20240403,110900,1275249025,2850,2850,2850,2845,1465
|
|
20240403,110800,1271079810,2850,2845,2850,2845,1723
|
|
20240403,110700,1266177870,2845,2845,2850,2835,30372
|
|
20240403,110600,1179958470,2850,2850,2850,2850,32
|
|
20240403,110500,1179867270,2850,2850,2850,2840,14245
|
|
20240403,110400,1139369670,2850,2845,2850,2845,1832
|
|
20240403,110300,1134157525,2850,2850,2850,2850,7294
|
|
20240403,110200,1113369625,2850,2850,2850,2850,484
|
|
20240403,110100,1111990225,2865,2850,2865,2850,211
|
|
20240403,110000,1111388860,2865,2855,2865,2855,705
|
|
20240403,105900,1109374555,2860,2860,2860,2855,162
|
|
20240403,105800,1108912035,2850,2850,2850,2850,0
|
|
20240403,105700,1108912035,2850,2860,2865,2850,13260
|
|
20240403,105600,1071089675,2865,2860,2865,2860,575
|
|
20240403,105500,1069445170,2860,2865,2865,2860,2181
|
|
20240403,105400,1063207255,2870,2870,2870,2870,160
|
|
20240403,105300,1062748055,2870,2860,2870,2860,63
|
|
20240403,105200,1062567865,2870,2860,2870,2860,1025
|
|
20240403,105100,1059626315,2860,2870,2870,2860,30
|
|
20240403,105000,1059540255,2860,2865,2870,2860,4024
|
|
20240403,104900,1048028495,2865,2855,2865,2855,56
|
|
20240403,104800,1047868185,2855,2860,2860,2855,35
|
|
20240403,104700,1047768205,2865,2860,2865,2860,902
|
|
20240403,104600,1045184075,2855,2865,2865,2855,906
|
|
20240403,104500,1042593555,2865,2865,2865,2865,48
|
|
20240403,104400,1042456035,2860,2860,2860,2860,5000
|
|
20240403,104300,1028156035,2860,2860,2860,2860,248
|
|
20240403,104200,1027446755,2870,2860,2870,2860,2864
|
|
20240403,104100,1019250180,2860,2855,2860,2855,4704
|
|
20240403,104000,1005820255,2855,2860,2860,2855,312
|
|
20240403,103900,1004929470,2860,2860,2860,2860,1
|
|
20240403,103800,1004926610,2860,2855,2860,2850,855
|
|
20240403,103700,1002489280,2860,2865,2865,2860,272
|
|
20240403,103600,1001711310,2865,2865,2865,2865,2554
|
|
20240403,103500,994394100,2875,2875,2875,2875,0
|
|
20240403,103400,994394100,2875,2870,2875,2870,1923
|
|
20240403,103300,988875085,2865,2865,2870,2865,705
|
|
20240403,103200,986855240,2865,2850,2865,2850,1709
|
|
20240403,103100,981981750,2850,2855,2855,2850,474
|
|
20240403,103000,980630630,2850,2850,2850,2850,0
|
|
20240403,102900,980630630,2850,2855,2855,2850,902
|
|
20240403,102800,978056895,2855,2855,2855,2855,52
|
|
20240403,102700,977908435,2865,2865,2865,2865,248
|
|
20240403,102600,977197915,2865,2865,2865,2865,1
|
|
20240403,102500,977195050,2865,2850,2865,2850,409
|
|
20240403,102400,976028560,2850,2850,2855,2850,1540
|
|
20240403,102300,971637310,2850,2860,2865,2850,632
|
|
20240403,102200,969832060,2875,2875,2875,2875,0
|
|
20240403,102100,969832060,2875,2860,2875,2860,4000
|
|
20240403,102000,958369090,2860,2850,2860,2850,2466
|
|
20240403,101900,951340430,2845,2860,2860,2845,2090
|
|
20240403,101800,945393175,2860,2860,2860,2845,8138
|
|
20240403,101700,922233495,2860,2850,2860,2850,378
|
|
20240403,101600,921155875,2850,2850,2860,2850,2061
|
|
20240403,101500,915281995,2850,2860,2860,2850,1602
|
|
20240403,101400,910715290,2860,2860,2860,2845,1281
|
|
20240403,101300,907062535,2855,2855,2855,2855,1060
|
|
20240403,101200,904036235,2855,2850,2860,2845,11047
|
|
20240403,101100,872600650,2850,2860,2870,2850,6734
|
|
20240403,101000,853393090,2875,2875,2875,2875,0
|
|
20240403,100900,853393090,2875,2875,2875,2875,1
|
|
20240403,100800,853390215,2860,2875,2875,2860,215
|
|
20240403,100700,852773815,2860,2880,2880,2860,51
|
|
20240403,100600,852627935,2860,2880,2880,2860,2561
|
|
20240403,100500,845289745,2880,2880,2885,2880,179
|
|
20240403,100400,844774215,2875,2875,2890,2875,178
|
|
20240403,100300,844262420,2900,2875,2900,2875,3000
|
|
20240403,100200,835588875,2875,2880,2880,2875,1621
|
|
20240403,100100,830923550,2875,2875,2900,2875,11091
|
|
20240403,100000,798797430,2895,2875,2900,2870,13396
|
|
20240403,095900,760002130,2885,2870,2885,2870,10183
|
|
20240403,095800,730664740,2870,2860,2870,2860,2512
|
|
20240403,095700,723479920,2850,2860,2860,2850,1058
|
|
20240403,095600,720463335,2860,2860,2860,2855,183
|
|
20240403,095500,719940810,2860,2860,2860,2860,0
|
|
20240403,095400,719940810,2860,2855,2860,2850,6672
|
|
20240403,095300,700925565,2850,2850,2850,2850,355
|
|
20240403,095200,699913815,2850,2850,2850,2845,1179
|
|
20240403,095100,696553990,2845,2850,2850,2845,2532
|
|
20240403,095000,689347790,2860,2850,2860,2850,1206
|
|
20240403,094900,685910680,2850,2860,2860,2845,11854
|
|
20240403,094800,652141670,2850,2860,2860,2850,20345
|
|
20240403,094700,594068770,2855,2855,2860,2855,11429
|
|
20240403,094600,561438325,2860,2860,2860,2860,2940
|
|
20240403,094500,553029925,2865,2870,2870,2865,87
|
|
20240403,094400,552780360,2885,2870,2885,2860,4712
|
|
20240403,094300,539224705,2860,2865,2865,2860,595
|
|
20240403,094200,537520505,2865,2860,2870,2860,14118
|
|
20240403,094100,497142705,2865,2875,2875,2865,1684
|
|
20240403,094000,492317760,2875,2870,2875,2865,1558
|
|
20240403,093900,487853725,2870,2880,2880,2870,2303
|
|
20240403,093800,481243890,2875,2880,2880,2875,72
|
|
20240403,093700,481036835,2880,2880,2880,2870,254
|
|
20240403,093600,480305325,2870,2870,2880,2870,901
|
|
20240403,093500,477715330,2870,2870,2875,2870,252
|
|
20240403,093400,476991330,2875,2870,2875,2865,5125
|
|
20240403,093300,462304940,2865,2880,2880,2865,3574
|
|
20240403,093200,452057435,2870,2870,2875,2870,1966
|
|
20240403,093100,446414585,2870,2870,2870,2870,1349
|
|
20240403,093000,442542955,2875,2870,2875,2865,2463
|
|
20240403,092900,435473880,2870,2870,2870,2870,1685
|
|
20240403,092800,430637930,2875,2875,2875,2875,653
|
|
20240403,092700,428760555,2875,2880,2880,2875,237
|
|
20240403,092600,428079025,2870,2885,2885,2870,365
|
|
20240403,092500,427031310,2885,2885,2885,2885,250
|
|
20240403,092400,426310060,2885,2870,2890,2870,3685
|
|
20240403,092300,415733685,2875,2885,2885,2875,777
|
|
20240403,092200,413494405,2885,2880,2885,2870,373
|
|
20240403,092100,412420260,2880,2870,2880,2870,6571
|
|
20240403,092000,393558995,2870,2865,2870,2865,2194
|
|
20240403,091900,387273010,2870,2865,2870,2860,232
|
|
20240403,091800,386608330,2865,2870,2870,2865,873
|
|
20240403,091700,384106780,2870,2865,2870,2860,2197
|
|
20240403,091600,377820370,2860,2860,2865,2860,1158
|
|
20240403,091500,374507905,2860,2865,2865,2855,2531
|
|
20240403,091400,367268535,2865,2855,2865,2855,1781
|
|
20240403,091300,362181660,2850,2860,2860,2850,1515
|
|
20240403,091200,357857480,2860,2850,2870,2850,2657
|
|
20240403,091100,350237710,2850,2855,2870,2845,19163
|
|
20240403,091000,295613065,2855,2865,2870,2850,25181
|
|
20240403,090900,223655800,2870,2870,2870,2865,7055
|
|
20240403,090800,203435330,2870,2870,2875,2870,3329
|
|
20240403,090700,193879730,2870,2880,2880,2870,5541
|
|
20240403,090600,177947015,2880,2890,2890,2875,2274
|
|
20240403,090500,171398150,2885,2890,2890,2880,2551
|
|
20240403,090400,164028140,2890,2880,2890,2875,1373
|
|
20240403,090300,160074110,2880,2870,2905,2870,4173
|
|
20240403,090200,148050850,2870,2860,2920,2860,6408
|
|
20240403,090100,129637980,2860,2895,2900,2860,16986
|
|
20240403,090000,80790090,2895,2905,2910,2895,27835
|