615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191200,1846975065,4360,4360,4360,4360,7255
|
|
20240401,191100,1846975065,4360,4360,4360,4360,0
|
|
20240401,191000,1846975065,4360,4360,4360,4360,0
|
|
20240401,190900,1846975065,4360,4360,4360,4360,0
|
|
20240401,190800,1846975065,4360,4360,4360,4360,0
|
|
20240401,190700,1846975065,4360,4360,4360,4360,0
|
|
20240401,190600,1846975065,4360,4360,4360,4360,0
|
|
20240401,190500,1846975065,4360,4360,4360,4360,0
|
|
20240401,190400,1846975065,4360,4360,4360,4360,0
|
|
20240401,190300,1846975065,4360,4360,4360,4360,0
|
|
20240401,190200,1846975065,4360,4360,4360,4360,0
|
|
20240401,190100,1846975065,4360,4360,4360,4360,0
|
|
20240401,190000,1846975065,4360,4360,4360,4360,0
|
|
20240401,185900,1846975065,4360,4360,4360,4360,0
|
|
20240401,185800,1846975065,4360,4360,4360,4360,0
|
|
20240401,185700,1846975065,4360,4360,4360,4360,0
|
|
20240401,185600,1846975065,4360,4360,4360,4360,0
|
|
20240401,185500,1846975065,4360,4360,4360,4360,0
|
|
20240401,185400,1846975065,4360,4360,4360,4360,0
|
|
20240401,185300,1846975065,4360,4360,4360,4360,0
|
|
20240401,185200,1846975065,4360,4360,4360,4360,0
|
|
20240401,185100,1846975065,4360,4360,4360,4360,0
|
|
20240401,185000,1846975065,4360,4360,4360,4360,0
|
|
20240401,184900,1846975065,4360,4360,4360,4360,0
|
|
20240401,184800,1846975065,4360,4360,4360,4360,0
|
|
20240401,184700,1846975065,4360,4360,4360,4360,0
|
|
20240401,184600,1846975065,4360,4360,4360,4360,0
|
|
20240401,184500,1846975065,4360,4360,4360,4360,0
|
|
20240401,184400,1846975065,4360,4360,4360,4360,0
|
|
20240401,184300,1846975065,4360,4360,4360,4360,0
|
|
20240401,184200,1846975065,4360,4360,4360,4360,7255
|
|
20240401,184100,1846975065,4360,4360,4360,4360,0
|
|
20240401,184000,1846975065,4360,4360,4360,4360,0
|
|
20240401,183900,1846975065,4360,4360,4360,4360,0
|
|
20240401,183800,1846975065,4360,4360,4360,4360,0
|
|
20240401,183700,1846975065,4360,4360,4360,4360,0
|
|
20240401,183600,1846975065,4360,4360,4360,4360,0
|
|
20240401,183500,1846975065,4360,4360,4360,4360,0
|
|
20240401,183400,1846975065,4360,4360,4360,4360,0
|
|
20240401,183300,1846975065,4360,4360,4360,4360,0
|
|
20240401,183200,1846975065,4360,4360,4360,4360,0
|
|
20240401,183100,1846975065,4360,4360,4360,4360,0
|
|
20240401,183000,1846975065,4360,4360,4360,4360,0
|
|
20240401,182900,1846975065,4360,4360,4360,4360,0
|
|
20240401,182800,1846975065,4360,4360,4360,4360,0
|
|
20240401,182700,1846975065,4360,4360,4360,4360,0
|
|
20240401,182600,1846975065,4360,4360,4360,4360,0
|
|
20240401,182500,1846975065,4360,4360,4360,4360,0
|
|
20240401,182400,1846975065,4360,4360,4360,4360,0
|
|
20240401,182300,1846975065,4360,4360,4360,4360,0
|
|
20240401,182200,1846975065,4360,4360,4360,4360,0
|
|
20240401,182100,1846975065,4360,4360,4360,4360,0
|
|
20240401,182000,1846975065,4360,4360,4360,4360,0
|
|
20240401,181900,1846975065,4360,4360,4360,4360,0
|
|
20240401,181800,1846975065,4360,4360,4360,4360,0
|
|
20240401,181700,1846975065,4360,4360,4360,4360,0
|
|
20240401,181600,1846975065,4360,4360,4360,4360,0
|
|
20240401,181500,1846975065,4360,4360,4360,4360,0
|
|
20240401,181400,1846975065,4360,4360,4360,4360,0
|
|
20240401,181300,1846975065,4360,4360,4360,4360,0
|
|
20240401,181200,1846975065,4360,4360,4360,4360,7255
|
|
20240401,181100,1846975065,4360,4360,4360,4360,0
|
|
20240401,181000,1846975065,4360,4360,4360,4360,0
|
|
20240401,180900,1846975065,4360,4360,4360,4360,0
|
|
20240401,180800,1846975065,4360,4360,4360,4360,0
|
|
20240401,180700,1846975065,4360,4360,4360,4360,0
|
|
20240401,180600,1846975065,4360,4360,4360,4360,0
|
|
20240401,180500,1846975065,4360,4360,4360,4360,0
|
|
20240401,180400,1846975065,4360,4360,4360,4360,0
|
|
20240401,180300,1846975065,4360,4360,4360,4360,0
|
|
20240401,180200,1846975065,4360,4360,4360,4360,0
|
|
20240401,180100,1846975065,4360,4360,4360,4360,0
|
|
20240401,180000,1846975065,4360,4360,4360,4360,0
|
|
20240401,175900,1846975065,4360,4360,4360,4360,0
|
|
20240401,175800,1846975065,4360,4360,4360,4360,0
|
|
20240401,175700,1846975065,4360,4360,4360,4360,0
|
|
20240401,175600,1846975065,4360,4360,4360,4360,0
|
|
20240401,175500,1846975065,4360,4360,4360,4360,0
|
|
20240401,175400,1846975065,4360,4360,4360,4360,0
|
|
20240401,175300,1846975065,4360,4360,4360,4360,0
|
|
20240401,175200,1846975065,4360,4360,4360,4360,0
|
|
20240401,175100,1846975065,4360,4360,4360,4360,0
|
|
20240401,175000,1846975065,4360,4360,4360,4360,0
|
|
20240401,174900,1846975065,4360,4360,4360,4360,0
|
|
20240401,174800,1846975065,4360,4360,4360,4360,0
|
|
20240401,174700,1846975065,4360,4360,4360,4360,0
|
|
20240401,174600,1846975065,4360,4360,4360,4360,0
|
|
20240401,174500,1846975065,4360,4360,4360,4360,0
|
|
20240401,174400,1846975065,4360,4360,4360,4360,0
|
|
20240401,174300,1846975065,4360,4360,4360,4360,0
|
|
20240401,174200,1846975065,4360,4360,4360,4360,7255
|
|
20240401,174100,1846975065,4360,4360,4360,4360,0
|
|
20240401,174000,1846975065,4360,4360,4360,4360,0
|
|
20240401,173900,1846975065,4360,4360,4360,4360,0
|
|
20240401,173800,1846975065,4360,4360,4360,4360,0
|
|
20240401,173700,1846975065,4360,4360,4360,4360,0
|
|
20240401,173600,1846975065,4360,4360,4360,4360,0
|
|
20240401,173500,1846975065,4360,4360,4360,4360,0
|
|
20240401,173400,1846975065,4360,4360,4360,4360,0
|
|
20240401,173300,1846975065,4360,4360,4360,4360,0
|
|
20240401,173200,1846975065,4360,4360,4360,4360,0
|
|
20240401,173100,1846975065,4360,4360,4360,4360,0
|
|
20240401,173000,1846975065,4360,4360,4360,4360,0
|
|
20240401,172900,1846975065,4360,4360,4360,4360,0
|
|
20240401,172800,1846975065,4360,4360,4360,4360,0
|
|
20240401,172700,1846975065,4360,4360,4360,4360,0
|
|
20240401,172600,1846975065,4360,4360,4360,4360,0
|
|
20240401,172500,1846975065,4360,4360,4360,4360,0
|
|
20240401,172400,1846975065,4360,4360,4360,4360,0
|
|
20240401,172300,1846975065,4360,4360,4360,4360,0
|
|
20240401,172200,1846975065,4360,4360,4360,4360,0
|
|
20240401,172100,1846975065,4360,4360,4360,4360,0
|
|
20240401,172000,1846975065,4360,4360,4360,4360,0
|
|
20240401,171900,1846975065,4360,4360,4360,4360,0
|
|
20240401,171800,1846975065,4360,4360,4360,4360,0
|
|
20240401,171700,1846975065,4360,4360,4360,4360,0
|
|
20240401,171600,1846975065,4360,4360,4360,4360,0
|
|
20240401,171500,1846975065,4360,4360,4360,4360,0
|
|
20240401,171400,1846975065,4360,4360,4360,4360,0
|
|
20240401,171300,1846975065,4360,4360,4360,4360,0
|
|
20240401,171200,1846975065,4360,4360,4360,4360,7255
|
|
20240401,171100,1846975065,4360,4360,4360,4360,0
|
|
20240401,171000,1846975065,4360,4360,4360,4360,0
|
|
20240401,170900,1846975065,4360,4360,4360,4360,0
|
|
20240401,170800,1846975065,4360,4360,4360,4360,0
|
|
20240401,170700,1846975065,4360,4360,4360,4360,0
|
|
20240401,170600,1846975065,4360,4360,4360,4360,0
|
|
20240401,170500,1846975065,4360,4360,4360,4360,0
|
|
20240401,170400,1846975065,4360,4360,4360,4360,0
|
|
20240401,170300,1846975065,4360,4360,4360,4360,0
|
|
20240401,170200,1846975065,4360,4360,4360,4360,0
|
|
20240401,170100,1846975065,4360,4360,4360,4360,0
|
|
20240401,170000,1846975065,4360,4360,4360,4360,0
|
|
20240401,165900,1846975065,4360,4360,4360,4360,0
|
|
20240401,165800,1846975065,4360,4360,4360,4360,0
|
|
20240401,165700,1846975065,4360,4360,4360,4360,0
|
|
20240401,165600,1846975065,4360,4360,4360,4360,0
|
|
20240401,165500,1846975065,4360,4360,4360,4360,0
|
|
20240401,165400,1846975065,4360,4360,4360,4360,0
|
|
20240401,165300,1846975065,4360,4360,4360,4360,0
|
|
20240401,165200,1846975065,4360,4360,4360,4360,0
|
|
20240401,165100,1846975065,4360,4360,4360,4360,0
|
|
20240401,165000,1846975065,4360,4360,4360,4360,0
|
|
20240401,164900,1846975065,4360,4360,4360,4360,0
|
|
20240401,164800,1846975065,4360,4360,4360,4360,0
|
|
20240401,164700,1846975065,4360,4360,4360,4360,0
|
|
20240401,164600,1846975065,4360,4360,4360,4360,0
|
|
20240401,164500,1846975065,4360,4360,4360,4360,0
|
|
20240401,164400,1846975065,4360,4360,4360,4360,0
|
|
20240401,164300,1846975065,4360,4360,4360,4360,0
|
|
20240401,164200,1846975065,4360,4360,4360,4360,7255
|
|
20240401,164100,1846975065,4360,4360,4360,4360,0
|
|
20240401,164000,1846975065,4360,4360,4360,4360,0
|
|
20240401,163900,1846975065,4360,4360,4360,4360,0
|
|
20240401,163800,1846975065,4360,4360,4360,4360,0
|
|
20240401,163700,1846975065,4360,4360,4360,4360,0
|
|
20240401,163600,1846975065,4360,4360,4360,4360,0
|
|
20240401,163500,1846975065,4360,4360,4360,4360,0
|
|
20240401,163400,1846975065,4360,4360,4360,4360,0
|
|
20240401,163300,1846975065,4360,4360,4360,4360,0
|
|
20240401,163200,1846975065,4360,4360,4360,4360,0
|
|
20240401,163100,1846975065,4360,4360,4360,4360,0
|
|
20240401,163000,1846975065,4360,4360,4360,4360,0
|
|
20240401,162900,1846975065,4360,4360,4360,4360,0
|
|
20240401,162800,1846975065,4360,4360,4360,4360,0
|
|
20240401,162700,1846975065,4360,4360,4360,4360,0
|
|
20240401,162600,1846975065,4360,4360,4360,4360,0
|
|
20240401,162500,1846975065,4360,4360,4360,4360,0
|
|
20240401,162400,1846975065,4360,4360,4360,4360,0
|
|
20240401,162300,1846975065,4360,4360,4360,4360,0
|
|
20240401,162200,1846975065,4360,4360,4360,4360,0
|
|
20240401,162100,1846975065,4360,4360,4360,4360,0
|
|
20240401,162000,1846975065,4360,4360,4360,4360,0
|
|
20240401,161900,1846975065,4360,4360,4360,4360,0
|
|
20240401,161800,1846975065,4360,4360,4360,4360,0
|
|
20240401,161700,1846975065,4360,4360,4360,4360,0
|
|
20240401,161600,1846975065,4360,4360,4360,4360,0
|
|
20240401,161500,1846975065,4360,4360,4360,4360,0
|
|
20240401,161400,1846975065,4360,4360,4360,4360,0
|
|
20240401,161300,1846975065,4360,4360,4360,4360,0
|
|
20240401,161200,1846975065,4360,4360,4360,4360,7255
|
|
20240401,161100,1846975065,4360,4360,4360,4360,0
|
|
20240401,161000,1846975065,4360,4360,4360,4360,0
|
|
20240401,160900,1846975065,4360,4360,4360,4360,0
|
|
20240401,160800,1846975065,4360,4360,4360,4360,0
|
|
20240401,160700,1846975065,4360,4360,4360,4360,0
|
|
20240401,160600,1846975065,4360,4360,4360,4360,0
|
|
20240401,160500,1846975065,4360,4360,4360,4360,0
|
|
20240401,160400,1846975065,4360,4360,4360,4360,0
|
|
20240401,160300,1846975065,4360,4360,4360,4360,0
|
|
20240401,160200,1846975065,4360,4360,4360,4360,0
|
|
20240401,160100,1846975065,4360,4360,4360,4360,0
|
|
20240401,160000,1846975065,4360,4360,4360,4360,0
|
|
20240401,155900,1846975065,4360,4360,4360,4360,0
|
|
20240401,155800,1846975065,4360,4360,4360,4360,0
|
|
20240401,155700,1846975065,4360,4360,4360,4360,0
|
|
20240401,155600,1846975065,4360,4360,4360,4360,0
|
|
20240401,155500,1846975065,4360,4360,4360,4360,0
|
|
20240401,155400,1846975065,4360,4360,4360,4360,0
|
|
20240401,155300,1846975065,4360,4360,4360,4360,0
|
|
20240401,155200,1846975065,4360,4360,4360,4360,0
|
|
20240401,155100,1846975065,4360,4360,4360,4360,0
|
|
20240401,155000,1846975065,4360,4360,4360,4360,0
|
|
20240401,154900,1846975065,4360,4360,4360,4360,0
|
|
20240401,154800,1846975065,4360,4360,4360,4360,0
|
|
20240401,154700,1846975065,4360,4360,4360,4360,0
|
|
20240401,154600,1846975065,4360,4360,4360,4360,0
|
|
20240401,154500,1846975065,4360,4360,4360,4360,0
|
|
20240401,154400,1846975065,4360,4360,4360,4360,0
|
|
20240401,154300,1846975065,4360,4360,4360,4360,0
|
|
20240401,154200,1846975065,4360,4360,4360,4360,7255
|
|
20240401,154100,1846975065,4360,4360,4360,4360,0
|
|
20240401,154000,1846975065,4360,4360,4360,4360,0
|
|
20240401,153900,1846975065,4360,4360,4360,4360,0
|
|
20240401,153800,1846975065,4360,4360,4360,4360,0
|
|
20240401,153700,1846975065,4360,4360,4360,4360,0
|
|
20240401,153600,1846975065,4360,4360,4360,4360,0
|
|
20240401,153500,1846975065,4360,4360,4360,4360,0
|
|
20240401,153400,1846975065,4360,4360,4360,4360,0
|
|
20240401,153300,1846975065,4360,4360,4360,4360,0
|
|
20240401,153200,1846975065,4360,4360,4360,4360,0
|
|
20240401,153100,1846975065,4360,4360,4360,4360,0
|
|
20240401,153000,1846975065,4360,4360,4360,4360,7255
|
|
20240401,152900,1815343265,4360,4360,4360,4360,0
|
|
20240401,152800,1815343265,4360,4360,4360,4360,0
|
|
20240401,152700,1815343265,4360,4360,4360,4360,0
|
|
20240401,152600,1815343265,4360,4360,4360,4360,0
|
|
20240401,152500,1815343265,4360,4360,4360,4360,0
|
|
20240401,152400,1815343265,4360,4360,4360,4360,0
|
|
20240401,152300,1815343265,4360,4360,4360,4360,0
|
|
20240401,152200,1815343265,4360,4360,4360,4360,0
|
|
20240401,152100,1815343265,4360,4360,4360,4360,0
|
|
20240401,152000,1815343265,4360,4360,4360,4360,0
|
|
20240401,151900,1815343265,4360,4340,4360,4335,4689
|
|
20240401,151800,1794968935,4350,4345,4350,4345,337
|
|
20240401,151700,1793504665,4340,4345,4345,4340,809
|
|
20240401,151600,1789993575,4340,4335,4340,4335,488
|
|
20240401,151500,1787877040,4345,4345,4345,4345,1
|
|
20240401,151400,1787872695,4335,4340,4340,4335,606
|
|
20240401,151300,1785245110,4335,4350,4350,4335,4213
|
|
20240401,151200,1766967945,4345,4345,4345,4345,28
|
|
20240401,151100,1766846285,4345,4345,4345,4345,44
|
|
20240401,151000,1766655105,4340,4350,4350,4340,1607
|
|
20240401,150900,1759680085,4350,4345,4350,4340,1615
|
|
20240401,150800,1752663025,4345,4345,4345,4345,703
|
|
20240401,150700,1749608490,4345,4345,4345,4345,0
|
|
20240401,150600,1749608490,4345,4345,4345,4345,459
|
|
20240401,150500,1747614135,4345,4345,4345,4345,118
|
|
20240401,150400,1747101425,4345,4350,4350,4345,677
|
|
20240401,150300,1744159855,4350,4345,4350,4345,66
|
|
20240401,150200,1743873035,4350,4350,4350,4350,332
|
|
20240401,150100,1742428835,4350,4345,4350,4345,619
|
|
20240401,150000,1739736200,4350,4350,4350,4350,437
|
|
20240401,145900,1737835250,4350,4345,4350,4345,1588
|
|
20240401,145800,1730928775,4350,4350,4350,4350,2
|
|
20240401,145700,1730920075,4350,4350,4350,4350,41
|
|
20240401,145600,1730741725,4345,4345,4345,4345,221
|
|
20240401,145500,1729781480,4355,4350,4355,4345,2850
|
|
20240401,145400,1717386830,4350,4350,4350,4350,8
|
|
20240401,145300,1717352030,4350,4345,4350,4345,18
|
|
20240401,145200,1717273750,4355,4355,4355,4355,1
|
|
20240401,145100,1717269395,4345,4345,4345,4345,6
|
|
20240401,145000,1717243325,4355,4350,4355,4350,1254
|
|
20240401,144900,1711788270,4355,4355,4355,4355,0
|
|
20240401,144800,1711788270,4355,4355,4355,4355,0
|
|
20240401,144700,1711788270,4355,4355,4355,4355,5
|
|
20240401,144600,1711766495,4355,4355,4355,4355,1
|
|
20240401,144500,1711762140,4350,4350,4350,4350,0
|
|
20240401,144400,1711762140,4350,4355,4355,4350,21
|
|
20240401,144300,1711670765,4350,4355,4355,4350,1016
|
|
20240401,144200,1707251115,4355,4355,4355,4355,101
|
|
20240401,144100,1706811260,4350,4350,4350,4350,450
|
|
20240401,144000,1704853760,4350,4350,4350,4350,10
|
|
20240401,143900,1704810260,4355,4355,4355,4350,234
|
|
20240401,143800,1703791205,4355,4355,4355,4355,0
|
|
20240401,143700,1703791205,4355,4350,4355,4350,160
|
|
20240401,143600,1703094455,4355,4355,4355,4355,0
|
|
20240401,143500,1703094455,4355,4355,4355,4355,0
|
|
20240401,143400,1703094455,4355,4355,4355,4350,116
|
|
20240401,143300,1702589750,4355,4345,4355,4345,1336
|
|
20240401,143200,1696782930,4340,4340,4340,4335,1182
|
|
20240401,143100,1691653160,4330,4330,4330,4330,100
|
|
20240401,143000,1691220160,4330,4335,4340,4330,1035
|
|
20240401,142900,1686735780,4335,4335,4335,4335,506
|
|
20240401,142800,1684542270,4335,4340,4340,4335,63
|
|
20240401,142700,1684268875,4340,4340,4340,4340,2
|
|
20240401,142600,1684260195,4340,4340,4340,4340,113
|
|
20240401,142500,1683769775,4335,4335,4335,4335,394
|
|
20240401,142400,1682061785,4335,4335,4335,4335,421
|
|
20240401,142300,1680236750,4335,4335,4335,4335,1
|
|
20240401,142200,1680232415,4330,4330,4330,4330,0
|
|
20240401,142100,1680232415,4330,4330,4330,4330,0
|
|
20240401,142000,1680232415,4330,4330,4330,4330,141
|
|
20240401,141900,1679621885,4325,4330,4330,4325,1244
|
|
20240401,141800,1674235395,4330,4335,4335,4330,405
|
|
20240401,141700,1672481245,4335,4335,4335,4335,1311
|
|
20240401,141600,1666798060,4335,4335,4335,4335,3
|
|
20240401,141500,1666785055,4340,4340,4340,4340,856
|
|
20240401,141400,1663070015,4340,4345,4345,4340,55
|
|
20240401,141300,1662831290,4340,4340,4340,4340,25
|
|
20240401,141200,1662722790,4340,4340,4340,4340,733
|
|
20240401,141100,1659541570,4340,4340,4340,4340,245
|
|
20240401,141000,1658478270,4340,4340,4340,4340,57
|
|
20240401,140900,1658230890,4340,4340,4340,4340,3
|
|
20240401,140800,1658217870,4340,4340,4340,4340,0
|
|
20240401,140700,1658217870,4340,4340,4340,4340,2
|
|
20240401,140600,1658209190,4335,4335,4335,4335,6
|
|
20240401,140500,1658183180,4340,4335,4340,4335,230
|
|
20240401,140400,1657186125,4335,4335,4335,4335,0
|
|
20240401,140300,1657186125,4335,4335,4335,4335,9
|
|
20240401,140200,1657147110,4340,4340,4340,4340,19
|
|
20240401,140100,1657064650,4335,4335,4335,4335,9
|
|
20240401,140000,1657025635,4340,4340,4340,4340,1
|
|
20240401,135900,1657021295,4335,4340,4340,4335,162
|
|
20240401,135800,1656318525,4340,4340,4340,4340,0
|
|
20240401,135700,1656318525,4340,4340,4340,4340,0
|
|
20240401,135600,1656318525,4340,4335,4340,4330,33
|
|
20240401,135500,1656175515,4340,4340,4340,4340,3
|
|
20240401,135400,1656162495,4330,4335,4335,4330,23
|
|
20240401,135300,1656062845,4335,4335,4335,4335,201
|
|
20240401,135200,1655191510,4335,4335,4335,4335,20
|
|
20240401,135100,1655104810,4335,4325,4335,4325,994
|
|
20240401,135000,1650796820,4325,4325,4325,4325,6
|
|
20240401,134900,1650770870,4335,4340,4340,4335,360
|
|
20240401,134800,1649209970,4340,4340,4340,4340,1
|
|
20240401,134700,1649205630,4335,4335,4335,4335,0
|
|
20240401,134600,1649205630,4335,4335,4335,4335,0
|
|
20240401,134500,1649205630,4335,4330,4335,4325,473
|
|
20240401,134400,1647159755,4325,4335,4335,4325,7
|
|
20240401,134300,1647129470,4325,4325,4325,4325,402
|
|
20240401,134200,1645390820,4325,4325,4325,4325,29
|
|
20240401,134100,1645265395,4330,4330,4330,4330,3
|
|
20240401,134000,1645252405,4330,4330,4330,4330,505
|
|
20240401,133900,1643065755,4330,4330,4330,4330,313
|
|
20240401,133800,1641710465,4330,4330,4330,4330,0
|
|
20240401,133700,1641710465,4330,4335,4335,4330,16
|
|
20240401,133600,1641641135,4335,4335,4340,4335,180
|
|
20240401,133500,1640860830,4335,4335,4335,4335,115
|
|
20240401,133400,1640362305,4335,4335,4335,4325,1816
|
|
20240401,133300,1632498475,4330,4330,4330,4330,26
|
|
20240401,133200,1632385895,4340,4330,4340,4330,28
|
|
20240401,133100,1632264645,4330,4330,4330,4330,0
|
|
20240401,133000,1632264645,4330,4330,4330,4330,50
|
|
20240401,132900,1632048145,4330,4330,4330,4330,19
|
|
20240401,132800,1631965875,4330,4330,4330,4330,1
|
|
20240401,132700,1631961545,4335,4335,4335,4330,38
|
|
20240401,132600,1631796915,4335,4335,4335,4335,877
|
|
20240401,132500,1627995120,4340,4340,4340,4340,0
|
|
20240401,132400,1627995120,4340,4340,4340,4340,0
|
|
20240401,132300,1627995120,4340,4335,4340,4335,21
|
|
20240401,132200,1627904080,4335,4330,4340,4330,580
|
|
20240401,132100,1625390430,4325,4325,4325,4325,10
|
|
20240401,132000,1625347180,4325,4330,4340,4325,176
|
|
20240401,131900,1624585210,4340,4335,4340,4335,39
|
|
20240401,131800,1624416140,4335,4335,4335,4335,70
|
|
20240401,131700,1624112690,4335,4335,4335,4335,30
|
|
20240401,131600,1623982640,4325,4325,4325,4325,104
|
|
20240401,131500,1623532840,4335,4335,4335,4335,2
|
|
20240401,131400,1623524170,4335,4330,4335,4325,4984
|
|
20240401,131300,1601964945,4330,4335,4340,4330,118
|
|
20240401,131200,1601453465,4335,4335,4335,4335,65
|
|
20240401,131100,1601171690,4330,4335,4335,4330,1044
|
|
20240401,131000,1596650570,4330,4330,4330,4330,491
|
|
20240401,130900,1594524540,4330,4340,4340,4330,34
|
|
20240401,130800,1594377300,4340,4340,4340,4340,107
|
|
20240401,130700,1593912920,4340,4330,4345,4330,179
|
|
20240401,130600,1593136165,4345,4325,4345,4325,1282
|
|
20240401,130500,1587582895,4330,4325,4330,4325,1889
|
|
20240401,130400,1579407075,4325,4345,4345,4325,11
|
|
20240401,130300,1579359300,4345,4325,4345,4325,529
|
|
20240401,130200,1577068805,4325,4325,4325,4325,141
|
|
20240401,130100,1576458980,4325,4330,4330,4325,2401
|
|
20240401,130000,1566073380,4345,4345,4345,4345,200
|
|
20240401,125900,1565204380,4340,4340,4340,4340,21
|
|
20240401,125800,1565113240,4345,4345,4345,4345,4
|
|
20240401,125700,1565095860,4345,4330,4345,4330,239
|
|
20240401,125600,1564060935,4330,4330,4330,4330,89
|
|
20240401,125500,1563675565,4330,4345,4345,4330,1353
|
|
20240401,125400,1557815880,4345,4330,4345,4330,27
|
|
20240401,125300,1557698940,4345,4330,4345,4330,1571
|
|
20240401,125200,1550881945,4345,4345,4345,4345,45
|
|
20240401,125100,1550686420,4350,4345,4350,4345,1023
|
|
20240401,125000,1546241370,4350,4345,4350,4345,1234
|
|
20240401,124900,1540876000,4345,4345,4345,4345,683
|
|
20240401,124800,1537908365,4330,4330,4330,4330,600
|
|
20240401,124700,1535310365,4330,4340,4345,4330,44
|
|
20240401,124600,1535119500,4330,4330,4330,4330,365
|
|
20240401,124500,1533539050,4330,4330,4330,4330,0
|
|
20240401,124400,1533539050,4330,4335,4340,4330,321
|
|
20240401,124300,1532149010,4340,4330,4340,4330,362
|
|
20240401,124200,1530581520,4340,4330,4340,4330,10
|
|
20240401,124100,1530538190,4330,4330,4330,4330,200
|
|
20240401,124000,1529672190,4330,4330,4330,4330,1
|
|
20240401,123900,1529667860,4330,4330,4330,4330,5
|
|
20240401,123800,1529646210,4330,4330,4330,4330,65
|
|
20240401,123700,1529364760,4330,4330,4330,4330,0
|
|
20240401,123600,1529364760,4330,4335,4335,4330,295
|
|
20240401,123500,1528087305,4345,4345,4345,4345,0
|
|
20240401,123400,1528087305,4345,4345,4350,4345,17
|
|
20240401,123300,1528013425,4350,4330,4350,4330,205
|
|
20240401,123200,1527122335,4325,4330,4330,4325,400
|
|
20240401,123100,1525392330,4325,4325,4350,4325,957
|
|
20240401,123000,1521240695,4325,4325,4325,4325,52
|
|
20240401,122900,1521015795,4325,4330,4330,4325,5558
|
|
20240401,122800,1496976870,4325,4335,4335,4325,250
|
|
20240401,122700,1495895120,4325,4335,4335,4325,241
|
|
20240401,122600,1494851590,4330,4330,4330,4330,0
|
|
20240401,122500,1494851590,4330,4335,4335,4330,34
|
|
20240401,122400,1494704355,4330,4325,4330,4325,265
|
|
20240401,122300,1493556935,4330,4330,4330,4330,0
|
|
20240401,122200,1493556935,4330,4335,4335,4330,734
|
|
20240401,122100,1490378595,4330,4330,4330,4330,485
|
|
20240401,122000,1488278545,4340,4335,4340,4335,50
|
|
20240401,121900,1488061550,4340,4330,4340,4330,1089
|
|
20240401,121800,1483346170,4340,4340,4340,4340,12
|
|
20240401,121700,1483294090,4325,4330,4330,4325,231
|
|
20240401,121600,1482294225,4330,4325,4330,4325,212
|
|
20240401,121500,1481376290,4330,4335,4335,4330,1223
|
|
20240401,121400,1476080550,4330,4330,4330,4330,0
|
|
20240401,121300,1476080550,4330,4330,4330,4330,245
|
|
20240401,121200,1475019700,4330,4330,4330,4330,2
|
|
20240401,121100,1475011040,4330,4330,4330,4330,1
|
|
20240401,121000,1475006710,4330,4330,4335,4330,563
|
|
20240401,120900,1472568900,4330,4330,4330,4330,0
|
|
20240401,120800,1472568900,4330,4330,4330,4330,5
|
|
20240401,120700,1472547250,4345,4330,4345,4330,504
|
|
20240401,120600,1470357730,4340,4340,4340,4340,1
|
|
20240401,120500,1470353390,4330,4330,4330,4330,0
|
|
20240401,120400,1470353390,4330,4340,4340,4330,37
|
|
20240401,120300,1470193130,4330,4330,4330,4330,0
|
|
20240401,120200,1470193130,4330,4330,4330,4330,0
|
|
20240401,120100,1470193130,4330,4335,4340,4330,190
|
|
20240401,120000,1469370050,4330,4330,4330,4330,0
|
|
20240401,115900,1469370050,4330,4335,4335,4330,8
|
|
20240401,115800,1469335385,4335,4335,4335,4335,11
|
|
20240401,115700,1469287700,4335,4335,4335,4325,436
|
|
20240401,115600,1467398860,4340,4330,4340,4325,511
|
|
20240401,115500,1465188700,4335,4335,4335,4335,1
|
|
20240401,115400,1465184365,4335,4335,4335,4335,20
|
|
20240401,115300,1465097665,4330,4335,4335,4330,263
|
|
20240401,115200,1463958845,4330,4335,4335,4330,893
|
|
20240401,115100,1460091655,4335,4330,4335,4330,1229
|
|
20240401,115000,1454765050,4335,4335,4335,4335,0
|
|
20240401,114900,1454765050,4335,4335,4335,4330,4838
|
|
20240401,114800,1433815625,4335,4335,4335,4335,3
|
|
20240401,114700,1433802620,4335,4340,4340,4335,538
|
|
20240401,114600,1431470380,4340,4335,4340,4335,175
|
|
20240401,114500,1430711710,4345,4340,4345,4340,50
|
|
20240401,114400,1430494485,4345,4335,4345,4335,429
|
|
20240401,114300,1428632470,4345,4345,4345,4345,70
|
|
20240401,114200,1428328320,4335,4340,4340,4335,805
|
|
20240401,114100,1424838620,4340,4340,4340,4340,215
|
|
20240401,114000,1423905520,4340,4340,4340,4340,0
|
|
20240401,113900,1423905520,4340,4340,4340,4340,5
|
|
20240401,113800,1423883820,4340,4340,4340,4340,20
|
|
20240401,113700,1423797020,4340,4335,4340,4335,670
|
|
20240401,113600,1420889720,4335,4335,4335,4330,335
|
|
20240401,113500,1419437995,4340,4335,4340,4335,830
|
|
20240401,113400,1415839865,4335,4335,4340,4335,108
|
|
20240401,113300,1415371670,4340,4335,4340,4335,321
|
|
20240401,113200,1413979790,4335,4330,4335,4330,19
|
|
20240401,113100,1413897445,4335,4340,4340,4330,2145
|
|
20240401,113000,1404608645,4330,4335,4335,4330,2230
|
|
20240401,112900,1394942095,4335,4335,4335,4330,680
|
|
20240401,112800,1391995295,4335,4330,4335,4330,7
|
|
20240401,112700,1391964955,4335,4330,4335,4330,9
|
|
20240401,112600,1391925980,4325,4340,4340,4325,2391
|
|
20240401,112500,1381580830,4330,4345,4345,4330,5962
|
|
20240401,112400,1355764920,4345,4345,4345,4330,15034
|
|
20240401,112300,1290521990,4345,4345,4345,4345,240
|
|
20240401,112200,1289479190,4350,4350,4350,4350,5
|
|
20240401,112100,1289457440,4350,4355,4355,4350,120
|
|
20240401,112000,1288934870,4355,4355,4355,4355,1
|
|
20240401,111900,1288930515,4350,4350,4350,4350,100
|
|
20240401,111800,1288495515,4345,4345,4345,4345,153
|
|
20240401,111700,1287830730,4355,4345,4355,4345,245
|
|
20240401,111600,1286764645,4350,4355,4355,4345,19
|
|
20240401,111500,1286682020,4345,4345,4350,4345,15
|
|
20240401,111400,1286616840,4350,4350,4350,4350,12
|
|
20240401,111300,1286564640,4350,4355,4355,4350,6
|
|
20240401,111200,1286538515,4345,4345,4345,4345,0
|
|
20240401,111100,1286538515,4345,4350,4355,4345,109
|
|
20240401,111000,1286064290,4355,4355,4355,4355,10
|
|
20240401,110900,1286020740,4355,4355,4355,4355,50
|
|
20240401,110800,1285802990,4355,4355,4355,4355,51
|
|
20240401,110700,1285580885,4345,4345,4345,4345,542
|
|
20240401,110600,1283225895,4345,4355,4355,4345,119
|
|
20240401,110500,1282708820,4345,4345,4345,4345,300
|
|
20240401,110400,1281405320,4355,4350,4355,4350,4
|
|
20240401,110300,1281387910,4350,4350,4350,4350,32
|
|
20240401,110200,1281248710,4345,4345,4355,4340,1219
|
|
20240401,110100,1275957790,4345,4355,4355,4340,68
|
|
20240401,110000,1275662185,4350,4350,4350,4350,0
|
|
20240401,105900,1275662185,4350,4345,4350,4345,79
|
|
20240401,105800,1275318915,4345,4350,4350,4345,1007
|
|
20240401,105700,1270938480,4345,4350,4350,4340,902
|
|
20240401,105600,1267019555,4350,4345,4350,4345,261
|
|
20240401,105500,1265884320,4345,4345,4345,4345,783
|
|
20240401,105400,1262482185,4340,4345,4345,4340,47
|
|
20240401,105300,1262278045,4345,4345,4345,4345,3
|
|
20240401,105200,1262265010,4345,4335,4345,4335,1518
|
|
20240401,105100,1255677005,4335,4340,4340,4335,3573
|
|
20240401,105000,1240177175,4345,4350,4350,4345,664
|
|
20240401,104900,1237292090,4345,4345,4345,4345,131
|
|
20240401,104800,1236722895,4350,4350,4350,4350,0
|
|
20240401,104700,1236722895,4350,4350,4350,4350,10
|
|
20240401,104600,1236679395,4350,4340,4350,4340,908
|
|
20240401,104500,1232735280,4340,4340,4340,4340,204
|
|
20240401,104400,1231849920,4340,4340,4345,4340,1975
|
|
20240401,104300,1223278370,4340,4340,4345,4340,10
|
|
20240401,104200,1223234965,4345,4350,4350,4340,6991
|
|
20240401,104100,1192874035,4345,4350,4350,4345,1256
|
|
20240401,104000,1187415445,4345,4350,4350,4345,634
|
|
20240401,103900,1184660670,4345,4345,4350,4345,604
|
|
20240401,103800,1182036285,4345,4350,4350,4345,58
|
|
20240401,103700,1181784025,4350,4350,4350,4350,0
|
|
20240401,103600,1181784025,4350,4345,4350,4345,193
|
|
20240401,103500,1180944490,4345,4350,4350,4345,4426
|
|
20240401,103400,1161707685,4350,4350,4350,4350,3006
|
|
20240401,103300,1148631585,4350,4350,4355,4350,15
|
|
20240401,103200,1148566315,4350,4350,4350,4350,105
|
|
20240401,103100,1148109565,4355,4350,4355,4350,201
|
|
20240401,103000,1147234710,4350,4350,4350,4350,710
|
|
20240401,102900,1144146210,4345,4345,4345,4345,649
|
|
20240401,102800,1141326305,4345,4340,4345,4340,1735
|
|
20240401,102700,1133787780,4345,4345,4345,4345,369
|
|
20240401,102600,1132184475,4345,4335,4345,4335,326
|
|
20240401,102500,1130770610,4340,4335,4345,4335,2813
|
|
20240401,102400,1118564595,4340,4335,4340,4335,269
|
|
20240401,102300,1117398135,4340,4350,4350,4340,6719
|
|
20240401,102200,1088224905,4355,4350,4355,4345,138
|
|
20240401,102100,1087624335,4350,4345,4350,4340,2165
|
|
20240401,102000,1078222810,4345,4340,4345,4340,2362
|
|
20240401,101900,1067968425,4345,4345,4345,4345,1206
|
|
20240401,101800,1062728355,4340,4340,4340,4340,367
|
|
20240401,101700,1061135575,4345,4340,4345,4340,406
|
|
20240401,101600,1059373530,4345,4355,4355,4345,352
|
|
20240401,101500,1057844055,4350,4355,4355,4350,794
|
|
20240401,101400,1054388525,4355,4345,4355,4345,756
|
|
20240401,101300,1051096365,4350,4350,4350,4350,0
|
|
20240401,101200,1051096365,4350,4345,4350,4345,450
|
|
20240401,101100,1049139615,4345,4345,4345,4345,103
|
|
20240401,101000,1048692080,4345,4345,4355,4345,589
|
|
20240401,100900,1046132855,4345,4345,4345,4345,249
|
|
20240401,100800,1045050950,4345,4350,4350,4345,1030
|
|
20240401,100700,1040574095,4350,4355,4355,4350,440
|
|
20240401,100600,1038660065,4355,4350,4355,4350,206
|
|
20240401,100500,1037763935,4355,4355,4355,4355,9
|
|
20240401,100400,1037724740,4355,4355,4355,4340,231
|
|
20240401,100300,1036718780,4355,4355,4355,4355,352
|
|
20240401,100200,1035185820,4355,4355,4355,4355,42
|
|
20240401,100100,1035002910,4350,4350,4350,4350,20
|
|
20240401,100000,1034915910,4350,4340,4350,4340,1270
|
|
20240401,095900,1029403980,4340,4355,4355,4340,63
|
|
20240401,095800,1029130395,4335,4340,4340,4335,6726
|
|
20240401,095700,999961530,4345,4350,4355,4345,2894
|
|
20240401,095600,987384950,4350,4360,4360,4350,793
|
|
20240401,095500,983935190,4350,4360,4360,4350,470
|
|
20240401,095400,981890200,4360,4360,4360,4350,244
|
|
20240401,095300,980828770,4360,4360,4360,4360,11
|
|
20240401,095200,980780810,4360,4350,4360,4345,835
|
|
20240401,095100,977149150,4350,4350,4350,4350,454
|
|
20240401,095000,975174250,4350,4360,4365,4345,1964
|
|
20240401,094900,966630805,4360,4355,4365,4355,1016
|
|
20240401,094800,962201635,4360,4365,4365,4355,3064
|
|
20240401,094700,948842580,4365,4365,4365,4360,74
|
|
20240401,094600,948519750,4360,4360,4365,4360,540
|
|
20240401,094500,946165345,4360,4345,4365,4345,1210
|
|
20240401,094400,940889665,4360,4400,4400,4340,4184
|
|
20240401,094300,922694495,4370,4345,4420,4340,7418
|
|
20240401,094200,890146415,4340,4345,4350,4340,7127
|
|
20240401,094100,859214000,4350,4345,4350,4345,126
|
|
20240401,094000,858665910,4345,4360,4360,4345,1039
|
|
20240401,093900,854151200,4360,4360,4360,4360,63
|
|
20240401,093800,853876520,4345,4360,4360,4345,40
|
|
20240401,093700,853702570,4360,4360,4360,4345,516
|
|
20240401,093600,851456205,4360,4355,4360,4345,572
|
|
20240401,093500,848964185,4360,4345,4360,4345,867
|
|
20240401,093400,845197055,4345,4350,4360,4345,2012
|
|
20240401,093300,836454050,4360,4360,4360,4345,1619
|
|
20240401,093200,829416395,4360,4350,4360,4350,40
|
|
20240401,093100,829242275,4350,4345,4350,4345,270
|
|
20240401,093000,828069070,4345,4355,4365,4345,3630
|
|
20240401,092900,812262550,4355,4360,4365,4355,297
|
|
20240401,092800,810968010,4360,4360,4365,4360,228
|
|
20240401,092700,809973400,4365,4365,4365,4365,14
|
|
20240401,092600,809912290,4360,4350,4370,4350,2863
|
|
20240401,092500,797438885,4345,4345,4345,4345,1636
|
|
20240401,092400,790330465,4340,4345,4345,4335,3138
|
|
20240401,092300,776711270,4340,4330,4340,4325,3317
|
|
20240401,092200,762338190,4330,4330,4330,4320,2436
|
|
20240401,092100,751800455,4330,4330,4335,4325,1415
|
|
20240401,092000,745673465,4335,4315,4360,4305,7284
|
|
20240401,091900,714261200,4315,4325,4330,4315,6547
|
|
20240401,091800,685965545,4325,4325,4330,4320,3344
|
|
20240401,091700,671509095,4325,4340,4340,4325,4731
|
|
20240401,091600,651042840,4340,4355,4355,4320,11926
|
|
20240401,091500,599358335,4345,4350,4350,4340,4859
|
|
20240401,091400,578250010,4350,4365,4365,4350,10362
|
|
20240401,091300,533123875,4365,4365,4370,4365,3253
|
|
20240401,091200,518924525,4370,4365,4370,4365,3773
|
|
20240401,091100,502447285,4365,4365,4365,4360,1206
|
|
20240401,091000,497184550,4365,4370,4370,4355,526
|
|
20240401,090900,494890615,4355,4380,4380,4355,14420
|
|
20240401,090800,431918820,4380,4380,4405,4375,1859
|
|
20240401,090700,423775030,4385,4395,4415,4380,3915
|
|
20240401,090600,406613135,4390,4410,4410,4380,17072
|
|
20240401,090500,331603625,4415,4415,4425,4415,1555
|
|
20240401,090400,324737780,4415,4415,4415,4410,2066
|
|
20240401,090300,315625160,4415,4435,4450,4415,14313
|
|
20240401,090200,252222825,4440,4440,4460,4440,1998
|
|
20240401,090100,243335115,4435,4405,4435,4405,13318
|
|
20240401,090000,184588475,4405,4425,4430,4400,41051
|