585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184200,1922359815,4670,4670,4670,4670,7229
|
|
20240403,184100,1922359815,4670,4670,4670,4670,0
|
|
20240403,184000,1922359815,4670,4670,4670,4670,0
|
|
20240403,183900,1922359815,4670,4670,4670,4670,0
|
|
20240403,183800,1922359815,4670,4670,4670,4670,0
|
|
20240403,183700,1922359815,4670,4670,4670,4670,0
|
|
20240403,183600,1922359815,4670,4670,4670,4670,0
|
|
20240403,183500,1922359815,4670,4670,4670,4670,0
|
|
20240403,183400,1922359815,4670,4670,4670,4670,0
|
|
20240403,183300,1922359815,4670,4670,4670,4670,0
|
|
20240403,183200,1922359815,4670,4670,4670,4670,0
|
|
20240403,183100,1922359815,4670,4670,4670,4670,0
|
|
20240403,183000,1922359815,4670,4670,4670,4670,0
|
|
20240403,182900,1922359815,4670,4670,4670,4670,0
|
|
20240403,182800,1922359815,4670,4670,4670,4670,0
|
|
20240403,182700,1922359815,4670,4670,4670,4670,0
|
|
20240403,182600,1922359815,4670,4670,4670,4670,0
|
|
20240403,182500,1922359815,4670,4670,4670,4670,0
|
|
20240403,182400,1922359815,4670,4670,4670,4670,0
|
|
20240403,182300,1922359815,4670,4670,4670,4670,0
|
|
20240403,182200,1922359815,4670,4670,4670,4670,0
|
|
20240403,182100,1922359815,4670,4670,4670,4670,0
|
|
20240403,182000,1922359815,4670,4670,4670,4670,0
|
|
20240403,181900,1922359815,4670,4670,4670,4670,0
|
|
20240403,181800,1922359815,4670,4670,4670,4670,0
|
|
20240403,181700,1922359815,4670,4670,4670,4670,0
|
|
20240403,181600,1922359815,4670,4670,4670,4670,0
|
|
20240403,181500,1922359815,4670,4670,4670,4670,0
|
|
20240403,181400,1922359815,4670,4670,4670,4670,0
|
|
20240403,181300,1922359815,4670,4670,4670,4670,0
|
|
20240403,181200,1922359815,4670,4670,4670,4670,7229
|
|
20240403,181100,1922359815,4670,4670,4670,4670,0
|
|
20240403,181000,1922359815,4670,4670,4670,4670,0
|
|
20240403,180900,1922359815,4670,4670,4670,4670,0
|
|
20240403,180800,1922359815,4670,4670,4670,4670,0
|
|
20240403,180700,1922359815,4670,4670,4670,4670,0
|
|
20240403,180600,1922359815,4670,4670,4670,4670,0
|
|
20240403,180500,1922359815,4670,4670,4670,4670,0
|
|
20240403,180400,1922359815,4670,4670,4670,4670,0
|
|
20240403,180300,1922359815,4670,4670,4670,4670,0
|
|
20240403,180200,1922359815,4670,4670,4670,4670,0
|
|
20240403,180100,1922359815,4670,4670,4670,4670,0
|
|
20240403,180000,1922359815,4670,4670,4670,4670,0
|
|
20240403,175900,1922359815,4670,4670,4670,4670,0
|
|
20240403,175800,1922359815,4670,4670,4670,4670,0
|
|
20240403,175700,1922359815,4670,4670,4670,4670,0
|
|
20240403,175600,1922359815,4670,4670,4670,4670,0
|
|
20240403,175500,1922359815,4670,4670,4670,4670,0
|
|
20240403,175400,1922359815,4670,4670,4670,4670,0
|
|
20240403,175300,1922359815,4670,4670,4670,4670,0
|
|
20240403,175200,1922359815,4670,4670,4670,4670,0
|
|
20240403,175100,1922359815,4670,4670,4670,4670,0
|
|
20240403,175000,1922359815,4670,4670,4670,4670,0
|
|
20240403,174900,1922359815,4670,4670,4670,4670,0
|
|
20240403,174800,1922359815,4670,4670,4670,4670,0
|
|
20240403,174700,1922359815,4670,4670,4670,4670,0
|
|
20240403,174600,1922359815,4670,4670,4670,4670,0
|
|
20240403,174500,1922359815,4670,4670,4670,4670,0
|
|
20240403,174400,1922359815,4670,4670,4670,4670,0
|
|
20240403,174300,1922359815,4670,4670,4670,4670,0
|
|
20240403,174200,1922359815,4670,4670,4670,4670,7229
|
|
20240403,174100,1922359815,4670,4670,4670,4670,0
|
|
20240403,174000,1922359815,4670,4670,4670,4670,0
|
|
20240403,173900,1922359815,4670,4670,4670,4670,0
|
|
20240403,173800,1922359815,4670,4670,4670,4670,0
|
|
20240403,173700,1922359815,4670,4670,4670,4670,0
|
|
20240403,173600,1922359815,4670,4670,4670,4670,0
|
|
20240403,173500,1922359815,4670,4670,4670,4670,0
|
|
20240403,173400,1922359815,4670,4670,4670,4670,0
|
|
20240403,173300,1922359815,4670,4670,4670,4670,0
|
|
20240403,173200,1922359815,4670,4670,4670,4670,0
|
|
20240403,173100,1922359815,4670,4670,4670,4670,0
|
|
20240403,173000,1922359815,4670,4670,4670,4670,0
|
|
20240403,172900,1922359815,4670,4670,4670,4670,0
|
|
20240403,172800,1922359815,4670,4670,4670,4670,0
|
|
20240403,172700,1922359815,4670,4670,4670,4670,0
|
|
20240403,172600,1922359815,4670,4670,4670,4670,0
|
|
20240403,172500,1922359815,4670,4670,4670,4670,0
|
|
20240403,172400,1922359815,4670,4670,4670,4670,0
|
|
20240403,172300,1922359815,4670,4670,4670,4670,0
|
|
20240403,172200,1922359815,4670,4670,4670,4670,0
|
|
20240403,172100,1922359815,4670,4670,4670,4670,0
|
|
20240403,172000,1922359815,4670,4670,4670,4670,0
|
|
20240403,171900,1922359815,4670,4670,4670,4670,0
|
|
20240403,171800,1922359815,4670,4670,4670,4670,0
|
|
20240403,171700,1922359815,4670,4670,4670,4670,0
|
|
20240403,171600,1922359815,4670,4670,4670,4670,0
|
|
20240403,171500,1922359815,4670,4670,4670,4670,0
|
|
20240403,171400,1922359815,4670,4670,4670,4670,0
|
|
20240403,171300,1922359815,4670,4670,4670,4670,0
|
|
20240403,171200,1922359815,4670,4670,4670,4670,7229
|
|
20240403,171100,1922359815,4670,4670,4670,4670,0
|
|
20240403,171000,1922359815,4670,4670,4670,4670,0
|
|
20240403,170900,1922359815,4670,4670,4670,4670,0
|
|
20240403,170800,1922359815,4670,4670,4670,4670,0
|
|
20240403,170700,1922359815,4670,4670,4670,4670,0
|
|
20240403,170600,1922359815,4670,4670,4670,4670,0
|
|
20240403,170500,1922359815,4670,4670,4670,4670,0
|
|
20240403,170400,1922359815,4670,4670,4670,4670,0
|
|
20240403,170300,1922359815,4670,4670,4670,4670,0
|
|
20240403,170200,1922359815,4670,4670,4670,4670,0
|
|
20240403,170100,1922359815,4670,4670,4670,4670,0
|
|
20240403,170000,1922359815,4670,4670,4670,4670,0
|
|
20240403,165900,1922359815,4670,4670,4670,4670,0
|
|
20240403,165800,1922359815,4670,4670,4670,4670,0
|
|
20240403,165700,1922359815,4670,4670,4670,4670,0
|
|
20240403,165600,1922359815,4670,4670,4670,4670,0
|
|
20240403,165500,1922359815,4670,4670,4670,4670,0
|
|
20240403,165400,1922359815,4670,4670,4670,4670,0
|
|
20240403,165300,1922359815,4670,4670,4670,4670,0
|
|
20240403,165200,1922359815,4670,4670,4670,4670,0
|
|
20240403,165100,1922359815,4670,4670,4670,4670,0
|
|
20240403,165000,1922359815,4670,4670,4670,4670,0
|
|
20240403,164900,1922359815,4670,4670,4670,4670,0
|
|
20240403,164800,1922359815,4670,4670,4670,4670,0
|
|
20240403,164700,1922359815,4670,4670,4670,4670,0
|
|
20240403,164600,1922359815,4670,4670,4670,4670,0
|
|
20240403,164500,1922359815,4670,4670,4670,4670,0
|
|
20240403,164400,1922359815,4670,4670,4670,4670,0
|
|
20240403,164300,1922359815,4670,4670,4670,4670,0
|
|
20240403,164200,1922359815,4670,4670,4670,4670,7229
|
|
20240403,164100,1922359815,4670,4670,4670,4670,0
|
|
20240403,164000,1922359815,4670,4670,4670,4670,0
|
|
20240403,163900,1922359815,4670,4670,4670,4670,0
|
|
20240403,163800,1922359815,4670,4670,4670,4670,0
|
|
20240403,163700,1922359815,4670,4670,4670,4670,0
|
|
20240403,163600,1922359815,4670,4670,4670,4670,0
|
|
20240403,163500,1922359815,4670,4670,4670,4670,0
|
|
20240403,163400,1922359815,4670,4670,4670,4670,0
|
|
20240403,163300,1922359815,4670,4670,4670,4670,0
|
|
20240403,163200,1922359815,4670,4670,4670,4670,0
|
|
20240403,163100,1922359815,4670,4670,4670,4670,0
|
|
20240403,163000,1922359815,4670,4670,4670,4670,0
|
|
20240403,162900,1922359815,4670,4670,4670,4670,0
|
|
20240403,162800,1922359815,4670,4670,4670,4670,0
|
|
20240403,162700,1922359815,4670,4670,4670,4670,0
|
|
20240403,162600,1922359815,4670,4670,4670,4670,0
|
|
20240403,162500,1922359815,4670,4670,4670,4670,0
|
|
20240403,162400,1922359815,4670,4670,4670,4670,0
|
|
20240403,162300,1922359815,4670,4670,4670,4670,0
|
|
20240403,162200,1922359815,4670,4670,4670,4670,0
|
|
20240403,162100,1922359815,4670,4670,4670,4670,0
|
|
20240403,162000,1922359815,4670,4670,4670,4670,0
|
|
20240403,161900,1922359815,4670,4670,4670,4670,0
|
|
20240403,161800,1922359815,4670,4670,4670,4670,0
|
|
20240403,161700,1922359815,4670,4670,4670,4670,0
|
|
20240403,161600,1922359815,4670,4670,4670,4670,0
|
|
20240403,161500,1922359815,4670,4670,4670,4670,0
|
|
20240403,161400,1922359815,4670,4670,4670,4670,0
|
|
20240403,161300,1922359815,4670,4670,4670,4670,0
|
|
20240403,161200,1922359815,4670,4670,4670,4670,7229
|
|
20240403,161100,1922359815,4670,4670,4670,4670,0
|
|
20240403,161000,1922359815,4670,4670,4670,4670,0
|
|
20240403,160900,1922359815,4670,4670,4670,4670,0
|
|
20240403,160800,1922359815,4670,4670,4670,4670,0
|
|
20240403,160700,1922359815,4670,4670,4670,4670,0
|
|
20240403,160600,1922359815,4670,4670,4670,4670,0
|
|
20240403,160500,1922359815,4670,4670,4670,4670,0
|
|
20240403,160400,1922359815,4670,4670,4670,4670,0
|
|
20240403,160300,1922359815,4670,4670,4670,4670,0
|
|
20240403,160200,1922359815,4670,4670,4670,4670,0
|
|
20240403,160100,1922359815,4670,4670,4670,4670,0
|
|
20240403,160000,1922359815,4670,4670,4670,4670,0
|
|
20240403,155900,1922359815,4670,4670,4670,4670,0
|
|
20240403,155800,1922359815,4670,4670,4670,4670,0
|
|
20240403,155700,1922359815,4670,4670,4670,4670,0
|
|
20240403,155600,1922359815,4670,4670,4670,4670,0
|
|
20240403,155500,1922359815,4670,4670,4670,4670,0
|
|
20240403,155400,1922359815,4670,4670,4670,4670,0
|
|
20240403,155300,1922359815,4670,4670,4670,4670,0
|
|
20240403,155200,1922359815,4670,4670,4670,4670,0
|
|
20240403,155100,1922359815,4670,4670,4670,4670,0
|
|
20240403,155000,1922359815,4670,4670,4670,4670,0
|
|
20240403,154900,1922359815,4670,4670,4670,4670,0
|
|
20240403,154800,1922359815,4670,4670,4670,4670,0
|
|
20240403,154700,1922359815,4670,4670,4670,4670,0
|
|
20240403,154600,1922359815,4670,4670,4670,4670,0
|
|
20240403,154500,1922359815,4670,4670,4670,4670,0
|
|
20240403,154400,1922359815,4670,4670,4670,4670,0
|
|
20240403,154300,1922359815,4670,4670,4670,4670,0
|
|
20240403,154200,1922359815,4670,4670,4670,4670,7229
|
|
20240403,154100,1922359815,4670,4670,4670,4670,0
|
|
20240403,154000,1922359815,4670,4670,4670,4670,0
|
|
20240403,153900,1922359815,4670,4670,4670,4670,0
|
|
20240403,153800,1922359815,4670,4670,4670,4670,0
|
|
20240403,153700,1922359815,4670,4670,4670,4670,0
|
|
20240403,153600,1922359815,4670,4670,4670,4670,0
|
|
20240403,153500,1922359815,4670,4670,4670,4670,0
|
|
20240403,153400,1922359815,4670,4670,4670,4670,0
|
|
20240403,153300,1922359815,4670,4670,4670,4670,0
|
|
20240403,153200,1922359815,4670,4670,4670,4670,0
|
|
20240403,153100,1922359815,4670,4670,4670,4670,0
|
|
20240403,153000,1922359815,4670,4670,4670,4670,7229
|
|
20240403,152900,1888600385,4680,4680,4680,4680,0
|
|
20240403,152800,1888600385,4680,4680,4680,4680,0
|
|
20240403,152700,1888600385,4680,4680,4680,4680,0
|
|
20240403,152600,1888600385,4680,4680,4680,4680,0
|
|
20240403,152500,1888600385,4680,4680,4680,4680,0
|
|
20240403,152400,1888600385,4680,4680,4680,4680,0
|
|
20240403,152300,1888600385,4680,4680,4680,4680,0
|
|
20240403,152200,1888600385,4680,4680,4680,4680,0
|
|
20240403,152100,1888600385,4680,4680,4680,4680,0
|
|
20240403,152000,1888600385,4680,4680,4680,4680,0
|
|
20240403,151900,1888600385,4680,4675,4680,4675,115
|
|
20240403,151800,1888062670,4675,4680,4680,4675,1970
|
|
20240403,151700,1878852785,4680,4680,4680,4680,119
|
|
20240403,151600,1878295865,4680,4680,4680,4675,1232
|
|
20240403,151500,1872531355,4680,4675,4680,4675,273
|
|
20240403,151400,1871253725,4675,4675,4675,4675,16
|
|
20240403,151300,1871178925,4680,4680,4680,4680,13
|
|
20240403,151200,1871118085,4675,4675,4675,4675,3115
|
|
20240403,151100,1856555460,4680,4675,4680,4675,350
|
|
20240403,151000,1854918960,4675,4675,4680,4675,245
|
|
20240403,150900,1853773560,4675,4680,4680,4675,1163
|
|
20240403,150800,1848335720,4680,4680,4680,4680,371
|
|
20240403,150700,1846599440,4675,4680,4680,4675,385
|
|
20240403,150600,1844798660,4680,4680,4680,4675,1219
|
|
20240403,150500,1839094240,4680,4680,4680,4680,40
|
|
20240403,150400,1838907040,4680,4680,4680,4680,100
|
|
20240403,150300,1838439040,4680,4680,4685,4680,506
|
|
20240403,150200,1836070950,4680,4680,4680,4680,1687
|
|
20240403,150100,1828175790,4680,4680,4680,4675,1800
|
|
20240403,150000,1819756985,4685,4685,4685,4685,300
|
|
20240403,145900,1818351485,4680,4685,4685,4680,403
|
|
20240403,145800,1816465430,4680,4680,4680,4680,920
|
|
20240403,145700,1812159830,4680,4680,4680,4680,18
|
|
20240403,145600,1812075590,4685,4680,4685,4680,750
|
|
20240403,145500,1808565075,4680,4680,4680,4680,0
|
|
20240403,145400,1808565075,4680,4685,4685,4680,149
|
|
20240403,145300,1807867730,4685,4685,4685,4685,210
|
|
20240403,145200,1806883880,4685,4680,4685,4680,2652
|
|
20240403,145100,1794471520,4680,4680,4680,4680,2
|
|
20240403,145000,1794462160,4675,4680,4680,4675,173
|
|
20240403,144900,1793652530,4680,4675,4680,4675,58
|
|
20240403,144800,1793381105,4680,4680,4680,4675,1059
|
|
20240403,144700,1788425010,4680,4675,4680,4675,125
|
|
20240403,144600,1787840110,4680,4685,4685,4680,5272
|
|
20240403,144500,1763167135,4685,4685,4685,4685,202
|
|
20240403,144400,1762220765,4685,4685,4685,4685,40
|
|
20240403,144300,1762033365,4685,4685,4685,4685,171
|
|
20240403,144200,1761232230,4685,4685,4685,4680,389
|
|
20240403,144100,1759409780,4685,4685,4685,4685,344
|
|
20240403,144000,1757798140,4685,4690,4690,4685,4393
|
|
20240403,143900,1737216435,4690,4690,4690,4690,3
|
|
20240403,143800,1737202365,4690,4690,4690,4690,1
|
|
20240403,143700,1737197675,4690,4685,4690,4685,23
|
|
20240403,143600,1737089830,4690,4690,4690,4690,100
|
|
20240403,143500,1736620830,4690,4695,4695,4690,2785
|
|
20240403,143400,1723554150,4690,4690,4690,4690,1
|
|
20240403,143300,1723549460,4695,4695,4695,4695,1
|
|
20240403,143200,1723544765,4695,4695,4695,4695,12
|
|
20240403,143100,1723488425,4695,4690,4695,4690,5325
|
|
20240403,143000,1698514150,4695,4695,4695,4695,59
|
|
20240403,142900,1698237145,4695,4695,4695,4695,1165
|
|
20240403,142800,1692767470,4695,4700,4700,4695,2876
|
|
20240403,142700,1679264590,4695,4700,4700,4695,701
|
|
20240403,142600,1675972390,4700,4700,4700,4700,3
|
|
20240403,142500,1675958290,4700,4700,4700,4700,1039
|
|
20240403,142400,1671074990,4705,4700,4705,4700,10
|
|
20240403,142300,1671027985,4700,4700,4700,4700,100
|
|
20240403,142200,1670557985,4700,4700,4700,4700,21
|
|
20240403,142100,1670459285,4700,4700,4700,4700,106
|
|
20240403,142000,1669961085,4700,4700,4700,4700,20
|
|
20240403,141900,1669867085,4700,4700,4700,4700,81
|
|
20240403,141800,1669486385,4700,4700,4705,4700,988
|
|
20240403,141700,1664842775,4700,4700,4700,4700,0
|
|
20240403,141600,1664842775,4700,4705,4705,4700,99
|
|
20240403,141500,1664377470,4705,4705,4705,4705,36
|
|
20240403,141400,1664208090,4700,4705,4705,4700,1920
|
|
20240403,141300,1655183840,4705,4700,4705,4700,31
|
|
20240403,141200,1655038035,4700,4700,4700,4700,21
|
|
20240403,141100,1654939335,4700,4705,4705,4700,21
|
|
20240403,141000,1654840535,4705,4705,4705,4705,227
|
|
20240403,140900,1653772500,4705,4705,4705,4705,312
|
|
20240403,140800,1652304540,4705,4705,4705,4705,203
|
|
20240403,140700,1651349425,4700,4700,4700,4700,0
|
|
20240403,140600,1651349425,4700,4700,4700,4700,384
|
|
20240403,140500,1649544625,4700,4700,4700,4700,1152
|
|
20240403,140400,1644130225,4700,4700,4700,4700,400
|
|
20240403,140300,1642250225,4700,4700,4700,4700,207
|
|
20240403,140200,1641277325,4700,4700,4700,4700,0
|
|
20240403,140100,1641277325,4700,4700,4700,4700,3003
|
|
20240403,140000,1627163225,4695,4695,4695,4695,0
|
|
20240403,135900,1627163225,4695,4695,4695,4695,3135
|
|
20240403,135800,1612444400,4700,4700,4700,4700,2
|
|
20240403,135700,1612435000,4695,4695,4695,4695,152
|
|
20240403,135600,1611721360,4700,4700,4700,4700,0
|
|
20240403,135500,1611721360,4700,4700,4700,4700,938
|
|
20240403,135400,1607312760,4705,4705,4710,4705,1668
|
|
20240403,135300,1599464805,4700,4705,4705,4700,1986
|
|
20240403,135200,1590130600,4705,4705,4705,4705,0
|
|
20240403,135100,1590130600,4705,4700,4705,4700,101
|
|
20240403,135000,1589655890,4705,4705,4705,4705,150
|
|
20240403,134900,1588950140,4705,4705,4705,4705,21
|
|
20240403,134800,1588851335,4705,4705,4705,4705,0
|
|
20240403,134700,1588851335,4705,4700,4705,4695,2306
|
|
20240403,134600,1578013125,4700,4695,4700,4695,34
|
|
20240403,134500,1577853345,4700,4700,4700,4700,50
|
|
20240403,134400,1577618345,4700,4700,4700,4700,7
|
|
20240403,134300,1577585445,4700,4700,4700,4700,34
|
|
20240403,134200,1577425645,4700,4695,4700,4695,168
|
|
20240403,134100,1576636375,4695,4700,4700,4695,571
|
|
20240403,134000,1573955465,4700,4695,4700,4695,12
|
|
20240403,133900,1573899120,4700,4695,4700,4695,3050
|
|
20240403,133800,1559564320,4700,4695,4700,4695,255
|
|
20240403,133700,1558367045,4695,4695,4695,4695,1002
|
|
20240403,133600,1553662655,4695,4690,4695,4690,1096
|
|
20240403,133500,1548517635,4690,4685,4690,4685,1055
|
|
20240403,133400,1543574710,4690,4690,4690,4690,5059
|
|
20240403,133300,1519848000,4690,4685,4690,4685,111
|
|
20240403,133200,1519327935,4685,4685,4685,4685,1533
|
|
20240403,133100,1512145830,4690,4690,4690,4680,5780
|
|
20240403,133000,1485073675,4690,4690,4690,4690,128
|
|
20240403,132900,1484473355,4690,4690,4690,4685,1625
|
|
20240403,132800,1476859845,4685,4690,4690,4685,1120
|
|
20240403,132700,1471612545,4690,4685,4690,4685,1080
|
|
20240403,132600,1466547360,4690,4690,4690,4685,548
|
|
20240403,132500,1463977830,4685,4695,4695,4685,8820
|
|
20240403,132400,1422631840,4695,4700,4700,4690,4064
|
|
20240403,132300,1403550375,4700,4700,4700,4700,377
|
|
20240403,132200,1401778475,4700,4700,4700,4700,1000
|
|
20240403,132100,1397078475,4700,4700,4700,4700,73
|
|
20240403,132000,1396735375,4700,4700,4700,4700,363
|
|
20240403,131900,1395029275,4700,4700,4700,4700,0
|
|
20240403,131800,1395029275,4700,4700,4700,4700,511
|
|
20240403,131700,1392627575,4705,4700,4705,4700,81
|
|
20240403,131600,1392246780,4700,4700,4700,4700,0
|
|
20240403,131500,1392246780,4700,4700,4700,4700,25
|
|
20240403,131400,1392129280,4700,4700,4700,4700,13
|
|
20240403,131300,1392068180,4700,4700,4700,4700,3
|
|
20240403,131200,1392054080,4700,4700,4700,4700,13
|
|
20240403,131100,1391992980,4695,4700,4700,4695,1002
|
|
20240403,131000,1387288580,4700,4705,4705,4700,456
|
|
20240403,130900,1385145365,4705,4700,4705,4700,233
|
|
20240403,130800,1384049735,4700,4700,4700,4700,29
|
|
20240403,130700,1383913435,4700,4700,4700,4700,1840
|
|
20240403,130600,1375265435,4700,4700,4705,4700,2225
|
|
20240403,130500,1364807925,4700,4700,4700,4700,711
|
|
20240403,130400,1361466225,4705,4705,4705,4705,0
|
|
20240403,130300,1361466225,4705,4705,4705,4705,8
|
|
20240403,130200,1361428585,4705,4705,4705,4705,8
|
|
20240403,130100,1361390945,4705,4705,4705,4705,15
|
|
20240403,130000,1361320370,4705,4705,4705,4705,0
|
|
20240403,125900,1361320370,4705,4705,4705,4705,2
|
|
20240403,125800,1361310960,4705,4700,4705,4700,1002
|
|
20240403,125700,1356601550,4700,4700,4700,4700,1
|
|
20240403,125600,1356596850,4705,4705,4705,4705,241
|
|
20240403,125500,1355462945,4705,4705,4705,4705,1030
|
|
20240403,125400,1350616795,4705,4705,4705,4705,233
|
|
20240403,125300,1349520530,4700,4705,4705,4700,1022
|
|
20240403,125200,1344717020,4705,4705,4705,4705,150
|
|
20240403,125100,1344011270,4705,4705,4705,4705,6
|
|
20240403,125000,1343983040,4705,4705,4705,4705,11
|
|
20240403,124900,1343931285,4705,4700,4705,4700,1008
|
|
20240403,124800,1339193670,4700,4700,4700,4700,1030
|
|
20240403,124700,1334352670,4700,4700,4700,4700,291
|
|
20240403,124600,1332984970,4700,4700,4700,4695,555
|
|
20240403,124500,1330376970,4700,4700,4700,4695,210
|
|
20240403,124400,1329390470,4700,4695,4700,4695,150
|
|
20240403,124300,1328685970,4700,4700,4700,4700,535
|
|
20240403,124200,1326171470,4700,4695,4700,4695,163
|
|
20240403,124100,1325405925,4700,4695,4700,4695,44
|
|
20240403,124000,1325199130,4700,4700,4700,4695,12242
|
|
20240403,123900,1267662380,4705,4710,4710,4705,112
|
|
20240403,123800,1267135410,4705,4705,4705,4705,20
|
|
20240403,123700,1267041310,4705,4705,4710,4700,5093
|
|
20240403,123600,1243103195,4710,4710,4710,4710,0
|
|
20240403,123500,1243103195,4710,4705,4710,4705,22
|
|
20240403,123400,1242999665,4705,4705,4705,4705,1180
|
|
20240403,123300,1237447765,4705,4705,4705,4705,50
|
|
20240403,123200,1237212515,4705,4705,4705,4705,662
|
|
20240403,123100,1234097805,4705,4705,4705,4705,1
|
|
20240403,123000,1234093100,4705,4705,4705,4705,1075
|
|
20240403,122900,1229035225,4705,4705,4705,4705,24
|
|
20240403,122800,1228922305,4705,4705,4705,4705,0
|
|
20240403,122700,1228922305,4705,4705,4705,4705,1
|
|
20240403,122600,1228917600,4705,4700,4705,4700,495
|
|
20240403,122500,1226589625,4710,4705,4710,4705,102
|
|
20240403,122400,1226109705,4710,4710,4710,4710,14
|
|
20240403,122300,1226043765,4705,4705,4705,4705,77
|
|
20240403,122200,1225681480,4710,4705,4710,4705,12
|
|
20240403,122100,1225625010,4705,4705,4705,4700,12142
|
|
20240403,122000,1168557030,4705,4710,4710,4705,153
|
|
20240403,121900,1167836635,4710,4710,4710,4710,111
|
|
20240403,121800,1167313825,4710,4700,4710,4700,82
|
|
20240403,121700,1166928015,4700,4700,4700,4700,1
|
|
20240403,121600,1166923315,4705,4710,4710,4705,159
|
|
20240403,121500,1166175195,4710,4710,4710,4710,8
|
|
20240403,121400,1166137515,4710,4710,4710,4710,3
|
|
20240403,121300,1166123385,4710,4710,4710,4710,14
|
|
20240403,121200,1166057445,4710,4710,4710,4710,0
|
|
20240403,121100,1166057445,4710,4710,4710,4710,3
|
|
20240403,121000,1166043315,4700,4710,4710,4700,160
|
|
20240403,120900,1165290715,4710,4700,4710,4700,501
|
|
20240403,120800,1162936005,4700,4710,4710,4700,3016
|
|
20240403,120700,1148760065,4705,4700,4705,4700,108
|
|
20240403,120600,1148252425,4700,4705,4705,4700,6531
|
|
20240403,120500,1117549400,4710,4710,4710,4710,3
|
|
20240403,120400,1117535270,4710,4710,4710,4710,110
|
|
20240403,120300,1117017170,4710,4710,4710,4710,9
|
|
20240403,120200,1116974780,4710,4705,4710,4705,128
|
|
20240403,120100,1116371945,4710,4710,4710,4710,2
|
|
20240403,120000,1116362525,4705,4705,4705,4705,226
|
|
20240403,115900,1115299195,4700,4710,4710,4700,1633
|
|
20240403,115800,1107620575,4710,4710,4710,4710,45
|
|
20240403,115700,1107408625,4705,4700,4705,4700,345
|
|
20240403,115600,1105785555,4705,4705,4705,4705,4328
|
|
20240403,115500,1085422315,4705,4710,4710,4705,56
|
|
20240403,115400,1085158710,4715,4710,4715,4710,1360
|
|
20240403,115300,1078753100,4710,4710,4710,4710,31
|
|
20240403,115200,1078607090,4710,4710,4710,4710,10
|
|
20240403,115100,1078559990,4710,4710,4715,4710,248
|
|
20240403,115000,1077391825,4710,4705,4710,4705,263
|
|
20240403,114900,1076153250,4710,4710,4710,4710,0
|
|
20240403,114800,1076153250,4710,4710,4710,4705,97
|
|
20240403,114700,1075696535,4705,4705,4705,4705,0
|
|
20240403,114600,1075696535,4705,4705,4710,4705,1377
|
|
20240403,114500,1069217735,4710,4710,4710,4710,91
|
|
20240403,114400,1068789125,4705,4715,4715,4705,34
|
|
20240403,114300,1068629125,4705,4705,4705,4705,0
|
|
20240403,114200,1068629125,4705,4705,4705,4705,31
|
|
20240403,114100,1068483270,4710,4710,4715,4710,683
|
|
20240403,114000,1065266330,4715,4710,4715,4705,557
|
|
20240403,113900,1062644255,4710,4710,4715,4710,340
|
|
20240403,113800,1061042605,4710,4710,4710,4710,30
|
|
20240403,113700,1060901305,4710,4705,4710,4705,165
|
|
20240403,113600,1060124965,4705,4705,4705,4705,125
|
|
20240403,113500,1059536840,4705,4710,4710,4705,438
|
|
20240403,113400,1057474015,4710,4710,4710,4700,10452
|
|
20240403,113300,1008324655,4705,4705,4705,4705,2131
|
|
20240403,113200,998298300,4710,4705,4710,4705,32
|
|
20240403,113100,998147735,4705,4710,4710,4705,2185
|
|
20240403,113000,987866915,4710,4715,4715,4705,283
|
|
20240403,112900,986534000,4715,4715,4715,4715,1
|
|
20240403,112800,986529285,4710,4710,4710,4710,45
|
|
20240403,112700,986317335,4710,4705,4710,4705,3
|
|
20240403,112600,986303210,4705,4710,4710,4705,286
|
|
20240403,112500,984956305,4710,4705,4710,4705,131
|
|
20240403,112400,984339450,4710,4710,4710,4710,103
|
|
20240403,112300,983854320,4710,4705,4710,4705,67
|
|
20240403,112200,983538920,4705,4705,4705,4705,373
|
|
20240403,112100,981783955,4710,4705,4710,4705,2946
|
|
20240403,112000,967922905,4705,4710,4710,4705,140
|
|
20240403,111900,967264095,4705,4705,4710,4700,121
|
|
20240403,111800,966694695,4705,4710,4715,4705,8353
|
|
20240403,111700,927393545,4705,4705,4710,4705,1133
|
|
20240403,111600,922062750,4715,4705,4715,4705,37
|
|
20240403,111500,921888605,4715,4705,4715,4705,2
|
|
20240403,111400,921879185,4705,4715,4715,4705,5728
|
|
20240403,111300,894918225,4720,4715,4720,4715,16
|
|
20240403,111200,894842770,4710,4715,4715,4710,3699
|
|
20240403,111100,877420390,4710,4710,4710,4710,0
|
|
20240403,111000,877420390,4710,4715,4715,4710,184
|
|
20240403,110900,876553735,4710,4715,4715,4710,100
|
|
20240403,110800,876082435,4715,4715,4715,4715,703
|
|
20240403,110700,872767790,4720,4715,4720,4715,33
|
|
20240403,110600,872612185,4725,4720,4725,4720,449
|
|
20240403,110500,870492890,4715,4715,4715,4710,2041
|
|
20240403,110400,860869730,4710,4705,4710,4705,5420
|
|
20240403,110300,835363520,4705,4715,4715,4705,9395
|
|
20240403,110200,791149235,4710,4710,4710,4710,5059
|
|
20240403,110100,767321345,4715,4715,4715,4710,128
|
|
20240403,110000,766717980,4715,4725,4725,4715,874
|
|
20240403,105900,762593060,4725,4715,4725,4710,508
|
|
20240403,105800,760197480,4715,4710,4715,4710,277
|
|
20240403,105700,758892090,4715,4715,4715,4715,117
|
|
20240403,105600,758340435,4715,4715,4715,4710,251
|
|
20240403,105500,757157125,4715,4715,4715,4710,339
|
|
20240403,105400,755559340,4720,4730,4730,4720,51
|
|
20240403,105300,755318150,4730,4730,4730,4730,1
|
|
20240403,105200,755313420,4730,4710,4730,4705,841
|
|
20240403,105100,751348490,4730,4720,4730,4710,4295
|
|
20240403,105000,731113870,4720,4715,4720,4710,1751
|
|
20240403,104900,722859865,4720,4720,4720,4715,3078
|
|
20240403,104800,708346680,4730,4720,4735,4715,5068
|
|
20240403,104700,684439425,4720,4735,4735,4720,11865
|
|
20240403,104600,628382860,4735,4735,4735,4735,4
|
|
20240403,104500,628363920,4730,4735,4735,4730,533
|
|
20240403,104400,625842820,4730,4735,4735,4730,974
|
|
20240403,104300,621235745,4730,4735,4735,4730,132
|
|
20240403,104200,620610880,4735,4740,4740,4735,387
|
|
20240403,104100,618778150,4740,4740,4740,4740,4
|
|
20240403,104000,618759190,4735,4740,4740,4735,81
|
|
20240403,103900,618375405,4740,4730,4740,4730,27
|
|
20240403,103800,618247645,4730,4745,4745,4730,2032
|
|
20240403,103700,608630355,4745,4740,4745,4740,156
|
|
20240403,103600,607890910,4740,4735,4740,4735,951
|
|
20240403,103500,603387920,4735,4735,4735,4735,2
|
|
20240403,103400,603378450,4730,4735,4735,4730,136
|
|
20240403,103300,602734645,4735,4730,4735,4730,96
|
|
20240403,103200,602280505,4735,4740,4740,4735,111
|
|
20240403,103100,601754415,4740,4730,4740,4730,2108
|
|
20240403,103000,591783550,4740,4740,4740,4740,67
|
|
20240403,102900,591465970,4740,4735,4740,4730,2322
|
|
20240403,102800,580470315,4745,4745,4745,4745,9
|
|
20240403,102700,580427610,4745,4745,4745,4730,44
|
|
20240403,102600,580219340,4745,4745,4745,4745,5
|
|
20240403,102500,580195615,4730,4745,4745,4730,649
|
|
20240403,102400,577122745,4740,4745,4745,4740,32
|
|
20240403,102300,576971060,4745,4740,4745,4740,136
|
|
20240403,102200,576326400,4735,4740,4740,4735,527
|
|
20240403,102100,573829825,4740,4740,4740,4735,198
|
|
20240403,102000,572891630,4740,4735,4740,4735,1452
|
|
20240403,101900,566016375,4735,4740,4740,4730,657
|
|
20240403,101800,562908385,4730,4740,4740,4730,4972
|
|
20240403,101700,539385145,4740,4735,4740,4735,39
|
|
20240403,101600,539200455,4740,4740,4740,4740,58
|
|
20240403,101500,538925535,4740,4745,4745,4740,29
|
|
20240403,101400,538788070,4745,4745,4750,4735,504
|
|
20240403,101300,536400585,4745,4745,4745,4735,34
|
|
20240403,101200,536239565,4735,4745,4745,4735,205
|
|
20240403,101100,535268840,4745,4745,4745,4735,135
|
|
20240403,101000,534629575,4745,4745,4745,4745,151
|
|
20240403,100900,533913080,4745,4745,4745,4735,35
|
|
20240403,100800,533747315,4745,4735,4750,4735,156
|
|
20240403,100700,533006785,4750,4750,4750,4750,3
|
|
20240403,100600,532992535,4750,4735,4750,4735,36
|
|
20240403,100500,532822000,4750,4750,4750,4750,5
|
|
20240403,100400,532798250,4735,4755,4755,4735,8202
|
|
20240403,100300,493918800,4755,4750,4755,4750,129
|
|
20240403,100200,493306020,4745,4750,4750,4740,60
|
|
20240403,100100,493021445,4750,4745,4750,4745,38
|
|
20240403,100000,492841130,4740,4750,4750,4740,145
|
|
20240403,095900,492153245,4745,4745,4750,4745,57
|
|
20240403,095800,491882770,4750,4750,4750,4750,47
|
|
20240403,095700,491659520,4750,4750,4750,4745,79
|
|
20240403,095600,491284470,4750,4745,4750,4745,90
|
|
20240403,095500,490857410,4745,4745,4745,4740,545
|
|
20240403,095400,488271540,4745,4750,4750,4740,1264
|
|
20240403,095300,482277190,4750,4750,4750,4745,35
|
|
20240403,095200,482111095,4750,4750,4750,4750,16
|
|
20240403,095100,482035095,4740,4750,4750,4740,305
|
|
20240403,095000,480587995,4750,4750,4750,4745,37
|
|
20240403,094900,480412405,4750,4750,4755,4750,115
|
|
20240403,094800,479866135,4750,4750,4755,4740,51
|
|
20240403,094700,479624190,4755,4755,4755,4740,643
|
|
20240403,094600,476576260,4740,4755,4755,4740,1445
|
|
20240403,094500,469722865,4755,4755,4755,4755,221
|
|
20240403,094400,468672010,4755,4755,4755,4745,36
|
|
20240403,094300,468501140,4745,4745,4755,4745,167
|
|
20240403,094200,467708480,4755,4755,4755,4755,7
|
|
20240403,094100,467675195,4745,4755,4755,4745,746
|
|
20240403,094000,464131740,4755,4755,4755,4750,87
|
|
20240403,093900,463718345,4755,4755,4755,4750,38
|
|
20240403,093800,463537810,4755,4745,4755,4745,1119
|
|
20240403,093700,458217280,4750,4740,4750,4740,152
|
|
20240403,093600,457496265,4745,4745,4745,4740,1142
|
|
20240403,093500,452077520,4745,4745,4745,4740,164
|
|
20240403,093400,451299995,4745,4740,4745,4740,395
|
|
20240403,093300,449427525,4740,4740,4745,4740,1094
|
|
20240403,093200,444241940,4740,4740,4740,4735,64
|
|
20240403,093100,443938780,4735,4745,4745,4735,590
|
|
20240403,093000,441142545,4745,4750,4750,4735,395
|
|
20240403,092900,439270385,4750,4750,4750,4740,24
|
|
20240403,092800,439156585,4740,4745,4745,4740,4118
|
|
20240403,092700,419631830,4745,4745,4745,4745,5
|
|
20240403,092600,419608105,4745,4745,4755,4745,788
|
|
20240403,092500,415866525,4745,4745,4745,4740,409
|
|
20240403,092400,413925975,4745,4745,4745,4745,20
|
|
20240403,092300,413831075,4740,4740,4740,4740,31
|
|
20240403,092200,413684135,4745,4740,4745,4735,540
|
|
20240403,092100,411126625,4735,4730,4735,4730,1207
|
|
20240403,092000,405412415,4730,4730,4730,4725,541
|
|
20240403,091900,402854775,4730,4720,4730,4720,3755
|
|
20240403,091800,385127110,4720,4725,4725,4720,1759
|
|
20240403,091700,376824505,4720,4730,4730,4720,5201
|
|
20240403,091600,352275535,4735,4730,4735,4720,6728
|
|
20240403,091500,320475500,4730,4750,4750,4730,9224
|
|
20240403,091400,276831755,4745,4750,4755,4745,190
|
|
20240403,091300,275929430,4755,4740,4755,4740,302
|
|
20240403,091200,274496920,4740,4740,4745,4740,2947
|
|
20240403,091100,260525630,4735,4740,4740,4735,347
|
|
20240403,091000,258882300,4740,4740,4745,4735,1428
|
|
20240403,090900,252116230,4745,4745,4745,4745,165
|
|
20240403,090800,251333305,4750,4755,4755,4750,405
|
|
20240403,090700,249409345,4755,4755,4755,4755,56
|
|
20240403,090600,249143065,4755,4755,4755,4740,1386
|
|
20240403,090500,242568285,4755,4755,4755,4755,318
|
|
20240403,090400,241056195,4760,4745,4770,4735,3926
|
|
20240403,090300,222459755,4770,4740,4780,4730,10993
|
|
20240403,090200,170407485,4740,4780,4780,4740,4251
|
|
20240403,090100,150202450,4790,4785,4790,4750,28490
|
|
20240403,090000,14222240,4805,4785,4810,4785,2967
|