654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195100,1868488460,11620,11620,11620,11620,3148
|
|
20240403,195000,1868488460,11620,11620,11620,11620,0
|
|
20240403,194900,1868488460,11620,11620,11620,11620,0
|
|
20240403,194800,1868488460,11620,11620,11620,11620,0
|
|
20240403,194700,1868488460,11620,11620,11620,11620,0
|
|
20240403,194600,1868488460,11620,11620,11620,11620,0
|
|
20240403,194500,1868488460,11620,11620,11620,11620,0
|
|
20240403,194400,1868488460,11620,11620,11620,11620,0
|
|
20240403,194300,1868488460,11620,11620,11620,11620,0
|
|
20240403,194200,1868488460,11620,11620,11620,11620,0
|
|
20240403,194100,1868488460,11620,11620,11620,11620,0
|
|
20240403,194000,1868488460,11620,11620,11620,11620,0
|
|
20240403,193900,1868488460,11620,11620,11620,11620,0
|
|
20240403,193800,1868488460,11620,11620,11620,11620,0
|
|
20240403,193700,1868488460,11620,11620,11620,11620,0
|
|
20240403,193600,1868488460,11620,11620,11620,11620,0
|
|
20240403,193500,1868488460,11620,11620,11620,11620,0
|
|
20240403,193400,1868488460,11620,11620,11620,11620,0
|
|
20240403,193300,1868488460,11620,11620,11620,11620,0
|
|
20240403,193200,1868488460,11620,11620,11620,11620,0
|
|
20240403,193100,1868488460,11620,11620,11620,11620,0
|
|
20240403,193000,1868488460,11620,11620,11620,11620,0
|
|
20240403,192900,1868488460,11620,11620,11620,11620,0
|
|
20240403,192800,1868488460,11620,11620,11620,11620,0
|
|
20240403,192700,1868488460,11620,11620,11620,11620,0
|
|
20240403,192600,1868488460,11620,11620,11620,11620,0
|
|
20240403,192500,1868488460,11620,11620,11620,11620,0
|
|
20240403,192400,1868488460,11620,11620,11620,11620,0
|
|
20240403,192300,1868488460,11620,11620,11620,11620,0
|
|
20240403,192200,1868488460,11620,11620,11620,11620,0
|
|
20240403,192100,1868488460,11620,11620,11620,11620,3148
|
|
20240403,192000,1868488460,11620,11620,11620,11620,0
|
|
20240403,191900,1868488460,11620,11620,11620,11620,0
|
|
20240403,191800,1868488460,11620,11620,11620,11620,0
|
|
20240403,191700,1868488460,11620,11620,11620,11620,0
|
|
20240403,191600,1868488460,11620,11620,11620,11620,0
|
|
20240403,191500,1868488460,11620,11620,11620,11620,0
|
|
20240403,191400,1868488460,11620,11620,11620,11620,0
|
|
20240403,191300,1868488460,11620,11620,11620,11620,0
|
|
20240403,191200,1868488460,11620,11620,11620,11620,0
|
|
20240403,191100,1868488460,11620,11620,11620,11620,0
|
|
20240403,191000,1868488460,11620,11620,11620,11620,0
|
|
20240403,190900,1868488460,11620,11620,11620,11620,0
|
|
20240403,190800,1868488460,11620,11620,11620,11620,0
|
|
20240403,190700,1868488460,11620,11620,11620,11620,0
|
|
20240403,190600,1868488460,11620,11620,11620,11620,0
|
|
20240403,190500,1868488460,11620,11620,11620,11620,0
|
|
20240403,190400,1868488460,11620,11620,11620,11620,0
|
|
20240403,190300,1868488460,11620,11620,11620,11620,0
|
|
20240403,190200,1868488460,11620,11620,11620,11620,0
|
|
20240403,190100,1868488460,11620,11620,11620,11620,0
|
|
20240403,190000,1868488460,11620,11620,11620,11620,0
|
|
20240403,185900,1868488460,11620,11620,11620,11620,0
|
|
20240403,185800,1868488460,11620,11620,11620,11620,0
|
|
20240403,185700,1868488460,11620,11620,11620,11620,0
|
|
20240403,185600,1868488460,11620,11620,11620,11620,0
|
|
20240403,185500,1868488460,11620,11620,11620,11620,0
|
|
20240403,185400,1868488460,11620,11620,11620,11620,0
|
|
20240403,185300,1868488460,11620,11620,11620,11620,0
|
|
20240403,185200,1868488460,11620,11620,11620,11620,0
|
|
20240403,185100,1868488460,11620,11620,11620,11620,3148
|
|
20240403,185000,1868488460,11620,11620,11620,11620,0
|
|
20240403,184900,1868488460,11620,11620,11620,11620,0
|
|
20240403,184800,1868488460,11620,11620,11620,11620,0
|
|
20240403,184700,1868488460,11620,11620,11620,11620,0
|
|
20240403,184600,1868488460,11620,11620,11620,11620,0
|
|
20240403,184500,1868488460,11620,11620,11620,11620,0
|
|
20240403,184400,1868488460,11620,11620,11620,11620,0
|
|
20240403,184300,1868488460,11620,11620,11620,11620,0
|
|
20240403,184200,1868488460,11620,11620,11620,11620,0
|
|
20240403,184100,1868488460,11620,11620,11620,11620,0
|
|
20240403,184000,1868488460,11620,11620,11620,11620,0
|
|
20240403,183900,1868488460,11620,11620,11620,11620,0
|
|
20240403,183800,1868488460,11620,11620,11620,11620,0
|
|
20240403,183700,1868488460,11620,11620,11620,11620,0
|
|
20240403,183600,1868488460,11620,11620,11620,11620,0
|
|
20240403,183500,1868488460,11620,11620,11620,11620,0
|
|
20240403,183400,1868488460,11620,11620,11620,11620,0
|
|
20240403,183300,1868488460,11620,11620,11620,11620,0
|
|
20240403,183200,1868488460,11620,11620,11620,11620,0
|
|
20240403,183100,1868488460,11620,11620,11620,11620,0
|
|
20240403,183000,1868488460,11620,11620,11620,11620,0
|
|
20240403,182900,1868488460,11620,11620,11620,11620,0
|
|
20240403,182800,1868488460,11620,11620,11620,11620,0
|
|
20240403,182700,1868488460,11620,11620,11620,11620,0
|
|
20240403,182600,1868488460,11620,11620,11620,11620,0
|
|
20240403,182500,1868488460,11620,11620,11620,11620,0
|
|
20240403,182400,1868488460,11620,11620,11620,11620,0
|
|
20240403,182300,1868488460,11620,11620,11620,11620,0
|
|
20240403,182200,1868488460,11620,11620,11620,11620,0
|
|
20240403,182100,1868488460,11620,11620,11620,11620,3148
|
|
20240403,182000,1868488460,11620,11620,11620,11620,0
|
|
20240403,181900,1868488460,11620,11620,11620,11620,0
|
|
20240403,181800,1868488460,11620,11620,11620,11620,0
|
|
20240403,181700,1868488460,11620,11620,11620,11620,0
|
|
20240403,181600,1868488460,11620,11620,11620,11620,0
|
|
20240403,181500,1868488460,11620,11620,11620,11620,0
|
|
20240403,181400,1868488460,11620,11620,11620,11620,0
|
|
20240403,181300,1868488460,11620,11620,11620,11620,0
|
|
20240403,181200,1868488460,11620,11620,11620,11620,0
|
|
20240403,181100,1868488460,11620,11620,11620,11620,0
|
|
20240403,181000,1868488460,11620,11620,11620,11620,0
|
|
20240403,180900,1868488460,11620,11620,11620,11620,0
|
|
20240403,180800,1868488460,11620,11620,11620,11620,0
|
|
20240403,180700,1868488460,11620,11620,11620,11620,0
|
|
20240403,180600,1868488460,11620,11620,11620,11620,0
|
|
20240403,180500,1868488460,11620,11620,11620,11620,0
|
|
20240403,180400,1868488460,11620,11620,11620,11620,0
|
|
20240403,180300,1868488460,11620,11620,11620,11620,0
|
|
20240403,180200,1868488460,11620,11620,11620,11620,0
|
|
20240403,180100,1868488460,11620,11620,11620,11620,0
|
|
20240403,180000,1868488460,11620,11620,11620,11620,0
|
|
20240403,175900,1868488460,11620,11620,11620,11620,0
|
|
20240403,175800,1868488460,11620,11620,11620,11620,0
|
|
20240403,175700,1868488460,11620,11620,11620,11620,0
|
|
20240403,175600,1868488460,11620,11620,11620,11620,0
|
|
20240403,175500,1868488460,11620,11620,11620,11620,0
|
|
20240403,175400,1868488460,11620,11620,11620,11620,0
|
|
20240403,175300,1868488460,11620,11620,11620,11620,0
|
|
20240403,175200,1868488460,11620,11620,11620,11620,0
|
|
20240403,175100,1868488460,11620,11620,11620,11620,3148
|
|
20240403,175000,1868488460,11620,11620,11620,11620,0
|
|
20240403,174900,1868488460,11620,11620,11620,11620,0
|
|
20240403,174800,1868488460,11620,11620,11620,11620,0
|
|
20240403,174700,1868488460,11620,11620,11620,11620,0
|
|
20240403,174600,1868488460,11620,11620,11620,11620,0
|
|
20240403,174500,1868488460,11620,11620,11620,11620,0
|
|
20240403,174400,1868488460,11620,11620,11620,11620,0
|
|
20240403,174300,1868488460,11620,11620,11620,11620,0
|
|
20240403,174200,1868488460,11620,11620,11620,11620,0
|
|
20240403,174100,1868488460,11620,11620,11620,11620,0
|
|
20240403,174000,1868488460,11620,11620,11620,11620,0
|
|
20240403,173900,1868488460,11620,11620,11620,11620,0
|
|
20240403,173800,1868488460,11620,11620,11620,11620,0
|
|
20240403,173700,1868488460,11620,11620,11620,11620,0
|
|
20240403,173600,1868488460,11620,11620,11620,11620,0
|
|
20240403,173500,1868488460,11620,11620,11620,11620,0
|
|
20240403,173400,1868488460,11620,11620,11620,11620,0
|
|
20240403,173300,1868488460,11620,11620,11620,11620,0
|
|
20240403,173200,1868488460,11620,11620,11620,11620,0
|
|
20240403,173100,1868488460,11620,11620,11620,11620,0
|
|
20240403,173000,1868488460,11620,11620,11620,11620,0
|
|
20240403,172900,1868488460,11620,11620,11620,11620,0
|
|
20240403,172800,1868488460,11620,11620,11620,11620,0
|
|
20240403,172700,1868488460,11620,11620,11620,11620,0
|
|
20240403,172600,1868488460,11620,11620,11620,11620,0
|
|
20240403,172500,1868488460,11620,11620,11620,11620,0
|
|
20240403,172400,1868488460,11620,11620,11620,11620,0
|
|
20240403,172300,1868488460,11620,11620,11620,11620,0
|
|
20240403,172200,1868488460,11620,11620,11620,11620,0
|
|
20240403,172100,1868488460,11620,11620,11620,11620,3148
|
|
20240403,172000,1868488460,11620,11620,11620,11620,0
|
|
20240403,171900,1868488460,11620,11620,11620,11620,0
|
|
20240403,171800,1868488460,11620,11620,11620,11620,0
|
|
20240403,171700,1868488460,11620,11620,11620,11620,0
|
|
20240403,171600,1868488460,11620,11620,11620,11620,0
|
|
20240403,171500,1868488460,11620,11620,11620,11620,0
|
|
20240403,171400,1868488460,11620,11620,11620,11620,0
|
|
20240403,171300,1868488460,11620,11620,11620,11620,0
|
|
20240403,171200,1868488460,11620,11620,11620,11620,0
|
|
20240403,171100,1868488460,11620,11620,11620,11620,0
|
|
20240403,171000,1868488460,11620,11620,11620,11620,0
|
|
20240403,170900,1868488460,11620,11620,11620,11620,0
|
|
20240403,170800,1868488460,11620,11620,11620,11620,0
|
|
20240403,170700,1868488460,11620,11620,11620,11620,0
|
|
20240403,170600,1868488460,11620,11620,11620,11620,0
|
|
20240403,170500,1868488460,11620,11620,11620,11620,0
|
|
20240403,170400,1868488460,11620,11620,11620,11620,0
|
|
20240403,170300,1868488460,11620,11620,11620,11620,0
|
|
20240403,170200,1868488460,11620,11620,11620,11620,0
|
|
20240403,170100,1868488460,11620,11620,11620,11620,0
|
|
20240403,170000,1868488460,11620,11620,11620,11620,0
|
|
20240403,165900,1868488460,11620,11620,11620,11620,0
|
|
20240403,165800,1868488460,11620,11620,11620,11620,0
|
|
20240403,165700,1868488460,11620,11620,11620,11620,0
|
|
20240403,165600,1868488460,11620,11620,11620,11620,0
|
|
20240403,165500,1868488460,11620,11620,11620,11620,0
|
|
20240403,165400,1868488460,11620,11620,11620,11620,0
|
|
20240403,165300,1868488460,11620,11620,11620,11620,0
|
|
20240403,165200,1868488460,11620,11620,11620,11620,0
|
|
20240403,165100,1868488460,11620,11620,11620,11620,3148
|
|
20240403,165000,1868488460,11620,11620,11620,11620,0
|
|
20240403,164900,1868488460,11620,11620,11620,11620,0
|
|
20240403,164800,1868488460,11620,11620,11620,11620,0
|
|
20240403,164700,1868488460,11620,11620,11620,11620,0
|
|
20240403,164600,1868488460,11620,11620,11620,11620,0
|
|
20240403,164500,1868488460,11620,11620,11620,11620,0
|
|
20240403,164400,1868488460,11620,11620,11620,11620,0
|
|
20240403,164300,1868488460,11620,11620,11620,11620,0
|
|
20240403,164200,1868488460,11620,11620,11620,11620,0
|
|
20240403,164100,1868488460,11620,11620,11620,11620,0
|
|
20240403,164000,1868488460,11620,11620,11620,11620,0
|
|
20240403,163900,1868488460,11620,11620,11620,11620,0
|
|
20240403,163800,1868488460,11620,11620,11620,11620,0
|
|
20240403,163700,1868488460,11620,11620,11620,11620,0
|
|
20240403,163600,1868488460,11620,11620,11620,11620,0
|
|
20240403,163500,1868488460,11620,11620,11620,11620,0
|
|
20240403,163400,1868488460,11620,11620,11620,11620,0
|
|
20240403,163300,1868488460,11620,11620,11620,11620,0
|
|
20240403,163200,1868488460,11620,11620,11620,11620,0
|
|
20240403,163100,1868488460,11620,11620,11620,11620,0
|
|
20240403,163000,1868488460,11620,11620,11620,11620,0
|
|
20240403,162900,1868488460,11620,11620,11620,11620,0
|
|
20240403,162800,1868488460,11620,11620,11620,11620,0
|
|
20240403,162700,1868488460,11620,11620,11620,11620,0
|
|
20240403,162600,1868488460,11620,11620,11620,11620,0
|
|
20240403,162500,1868488460,11620,11620,11620,11620,0
|
|
20240403,162400,1868488460,11620,11620,11620,11620,0
|
|
20240403,162300,1868488460,11620,11620,11620,11620,0
|
|
20240403,162200,1868488460,11620,11620,11620,11620,0
|
|
20240403,162100,1868488460,11620,11620,11620,11620,3148
|
|
20240403,162000,1868488460,11620,11620,11620,11620,0
|
|
20240403,161900,1868488460,11620,11620,11620,11620,0
|
|
20240403,161800,1868488460,11620,11620,11620,11620,0
|
|
20240403,161700,1868488460,11620,11620,11620,11620,0
|
|
20240403,161600,1868488460,11620,11620,11620,11620,0
|
|
20240403,161500,1868488460,11620,11620,11620,11620,0
|
|
20240403,161400,1868488460,11620,11620,11620,11620,0
|
|
20240403,161300,1868488460,11620,11620,11620,11620,0
|
|
20240403,161200,1868488460,11620,11620,11620,11620,0
|
|
20240403,161100,1868488460,11620,11620,11620,11620,0
|
|
20240403,161000,1868488460,11620,11620,11620,11620,0
|
|
20240403,160900,1868488460,11620,11620,11620,11620,0
|
|
20240403,160800,1868488460,11620,11620,11620,11620,0
|
|
20240403,160700,1868488460,11620,11620,11620,11620,0
|
|
20240403,160600,1868488460,11620,11620,11620,11620,0
|
|
20240403,160500,1868488460,11620,11620,11620,11620,0
|
|
20240403,160400,1868488460,11620,11620,11620,11620,0
|
|
20240403,160300,1868488460,11620,11620,11620,11620,0
|
|
20240403,160200,1868488460,11620,11620,11620,11620,0
|
|
20240403,160100,1868488460,11620,11620,11620,11620,0
|
|
20240403,160000,1868488460,11620,11620,11620,11620,0
|
|
20240403,155900,1868488460,11620,11620,11620,11620,0
|
|
20240403,155800,1868488460,11620,11620,11620,11620,0
|
|
20240403,155700,1868488460,11620,11620,11620,11620,0
|
|
20240403,155600,1868488460,11620,11620,11620,11620,0
|
|
20240403,155500,1868488460,11620,11620,11620,11620,0
|
|
20240403,155400,1868488460,11620,11620,11620,11620,0
|
|
20240403,155300,1868488460,11620,11620,11620,11620,0
|
|
20240403,155200,1868488460,11620,11620,11620,11620,0
|
|
20240403,155100,1868488460,11620,11620,11620,11620,3148
|
|
20240403,155000,1868488460,11620,11620,11620,11620,0
|
|
20240403,154900,1868488460,11620,11620,11620,11620,0
|
|
20240403,154800,1868488460,11620,11620,11620,11620,0
|
|
20240403,154700,1868488460,11620,11620,11620,11620,0
|
|
20240403,154600,1868488460,11620,11620,11620,11620,0
|
|
20240403,154500,1868488460,11620,11620,11620,11620,0
|
|
20240403,154400,1868488460,11620,11620,11620,11620,0
|
|
20240403,154300,1868488460,11620,11620,11620,11620,0
|
|
20240403,154200,1868488460,11620,11620,11620,11620,0
|
|
20240403,154100,1868488460,11620,11620,11620,11620,0
|
|
20240403,154000,1868488460,11620,11620,11620,11620,0
|
|
20240403,153900,1868488460,11620,11620,11620,11620,0
|
|
20240403,153800,1868488460,11620,11620,11620,11620,0
|
|
20240403,153700,1868488460,11620,11620,11620,11620,0
|
|
20240403,153600,1868488460,11620,11620,11620,11620,0
|
|
20240403,153500,1868488460,11620,11620,11620,11620,0
|
|
20240403,153400,1868488460,11620,11620,11620,11620,0
|
|
20240403,153300,1868488460,11620,11620,11620,11620,0
|
|
20240403,153200,1868488460,11620,11620,11620,11620,0
|
|
20240403,153100,1868488460,11620,11620,11620,11620,0
|
|
20240403,153000,1868488460,11620,11620,11620,11620,3148
|
|
20240403,152900,1831908700,11630,11630,11630,11630,0
|
|
20240403,152800,1831908700,11630,11630,11630,11630,0
|
|
20240403,152700,1831908700,11630,11630,11630,11630,0
|
|
20240403,152600,1831908700,11630,11630,11630,11630,0
|
|
20240403,152500,1831908700,11630,11630,11630,11630,0
|
|
20240403,152400,1831908700,11630,11630,11630,11630,0
|
|
20240403,152300,1831908700,11630,11630,11630,11630,0
|
|
20240403,152200,1831908700,11630,11630,11630,11630,0
|
|
20240403,152100,1831908700,11630,11630,11630,11630,0
|
|
20240403,152000,1831908700,11630,11630,11630,11630,0
|
|
20240403,151900,1831908700,11630,11610,11630,11600,427
|
|
20240403,151800,1826946340,11610,11630,11630,11610,975
|
|
20240403,151700,1815617600,11630,11660,11660,11630,253
|
|
20240403,151600,1812675180,11630,11650,11660,11630,28
|
|
20240403,151500,1812348740,11660,11660,11660,11660,0
|
|
20240403,151400,1812348740,11660,11610,11660,11610,19
|
|
20240403,151300,1812128000,11610,11610,11610,11590,550
|
|
20240403,151200,1805748010,11590,11650,11660,11590,193
|
|
20240403,151100,1803505450,11660,11660,11670,11660,2223
|
|
20240403,151000,1777575300,11660,11660,11660,11660,50
|
|
20240403,150900,1776992300,11670,11650,11670,11650,80
|
|
20240403,150800,1776059200,11670,11650,11670,11650,20
|
|
20240403,150700,1775826180,11650,11650,11650,11650,40
|
|
20240403,150600,1775360180,11650,11660,11660,11650,662
|
|
20240403,150500,1767647740,11660,11660,11660,11660,218
|
|
20240403,150400,1765105860,11670,11660,11670,11660,776
|
|
20240403,150300,1756057690,11650,11600,11650,11600,1057
|
|
20240403,150200,1743754790,11600,11600,11600,11600,95
|
|
20240403,150100,1742652790,11600,11620,11620,11590,1193
|
|
20240403,150000,1728810440,11620,11620,11620,11620,152
|
|
20240403,145900,1727044200,11630,11670,11670,11630,51
|
|
20240403,145800,1726451030,11680,11640,11680,11630,1701
|
|
20240403,145700,1706658930,11640,11650,11650,11640,741
|
|
20240403,145600,1698032670,11660,11660,11660,11660,50
|
|
20240403,145500,1697449670,11660,11660,11660,11660,100
|
|
20240403,145400,1696283670,11650,11640,11650,11640,827
|
|
20240403,145300,1686651170,11630,11630,11630,11630,110
|
|
20240403,145200,1685371870,11630,11630,11630,11600,1572
|
|
20240403,145100,1667125850,11640,11650,11650,11630,598
|
|
20240403,145000,1660162620,11650,11660,11690,11650,502
|
|
20240403,144900,1654308990,11670,11680,11680,11660,165
|
|
20240403,144800,1652383620,11680,11700,11700,11680,569
|
|
20240403,144700,1645729600,11700,11710,11720,11700,737
|
|
20240403,144600,1637097610,11710,11750,11760,11710,1499
|
|
20240403,144500,1619527570,11760,11770,11770,11750,650
|
|
20240403,144400,1611881560,11770,11750,11770,11750,551
|
|
20240403,144300,1605398390,11770,11770,11770,11750,24
|
|
20240403,144200,1605116310,11780,11740,11780,11710,1543
|
|
20240403,144100,1586986850,11720,11740,11760,11720,2241
|
|
20240403,144000,1560666570,11740,11700,11740,11700,1355
|
|
20240403,143900,1544782930,11710,11740,11740,11710,217
|
|
20240403,143800,1542241710,11710,11740,11750,11710,379
|
|
20240403,143700,1537794780,11740,11720,11740,11710,132
|
|
20240403,143600,1536247030,11720,11730,11730,11710,412
|
|
20240403,143500,1531421280,11720,11680,11720,11680,1238
|
|
20240403,143400,1516930820,11680,11680,11680,11680,121
|
|
20240403,143300,1515517540,11690,11690,11690,11690,235
|
|
20240403,143200,1512770390,11690,11700,11700,11690,56
|
|
20240403,143100,1512115650,11700,11690,11700,11690,514
|
|
20240403,143000,1506102400,11690,11690,11690,11680,317
|
|
20240403,142900,1502398720,11690,11600,11690,11600,1061
|
|
20240403,142800,1490037230,11610,11600,11610,11600,91
|
|
20240403,142700,1488981560,11610,11620,11620,11610,1454
|
|
20240403,142600,1472088170,11620,11620,11640,11620,637
|
|
20240403,142500,1464673770,11620,11590,11620,11590,458
|
|
20240403,142400,1459356880,11600,11600,11610,11580,244
|
|
20240403,142300,1456527020,11600,11580,11600,11580,71
|
|
20240403,142200,1455704160,11580,11550,11600,11550,923
|
|
20240403,142100,1445011240,11550,11510,11550,11510,545
|
|
20240403,142000,1438729500,11510,11520,11520,11510,241
|
|
20240403,141900,1435955580,11520,11520,11530,11520,3
|
|
20240403,141800,1435921010,11520,11530,11530,11520,102
|
|
20240403,141700,1434744970,11530,11530,11530,11530,334
|
|
20240403,141600,1430893950,11560,11450,11570,11450,844
|
|
20240403,141500,1421183420,11470,11450,11470,11450,877
|
|
20240403,141400,1411131740,11450,11440,11450,11440,73
|
|
20240403,141300,1410296580,11440,11440,11440,11440,72
|
|
20240403,141200,1409472900,11440,11430,11440,11430,803
|
|
20240403,141100,1400293370,11420,11420,11420,11420,389
|
|
20240403,141000,1395850990,11420,11410,11420,11410,13
|
|
20240403,140900,1395702580,11420,11420,11420,11420,0
|
|
20240403,140800,1395702580,11420,11420,11420,11420,127
|
|
20240403,140700,1394252240,11420,11420,11420,11420,1
|
|
20240403,140600,1394240820,11420,11420,11420,11420,4
|
|
20240403,140500,1394195140,11420,11420,11420,11420,0
|
|
20240403,140400,1394195140,11420,11420,11420,11420,207
|
|
20240403,140300,1391831200,11420,11420,11420,11420,4
|
|
20240403,140200,1391785520,11420,11410,11420,11410,38
|
|
20240403,140100,1391351850,11410,11410,11410,11410,49
|
|
20240403,140000,1390792760,11410,11410,11410,11410,104
|
|
20240403,135900,1389606120,11400,11390,11400,11390,38
|
|
20240403,135800,1389173090,11390,11390,11390,11390,33
|
|
20240403,135700,1388797220,11400,11390,11400,11390,111
|
|
20240403,135600,1387532490,11390,11390,11390,11390,2
|
|
20240403,135500,1387509710,11380,11390,11390,11380,265
|
|
20240403,135400,1384493860,11390,11390,11390,11390,5
|
|
20240403,135300,1384436910,11390,11390,11390,11390,3
|
|
20240403,135200,1384402740,11390,11390,11390,11390,7
|
|
20240403,135100,1384323010,11380,11390,11390,11380,6
|
|
20240403,135000,1384254720,11390,11390,11390,11380,702
|
|
20240403,134900,1376260470,11400,11400,11400,11400,226
|
|
20240403,134800,1373684070,11400,11400,11400,11400,700
|
|
20240403,134700,1365704070,11400,11410,11410,11400,276
|
|
20240403,134600,1362557270,11410,11410,11410,11410,0
|
|
20240403,134500,1362557270,11410,11410,11410,11410,3
|
|
20240403,134400,1362523040,11410,11410,11410,11410,10
|
|
20240403,134300,1362408940,11410,11400,11410,11400,800
|
|
20240403,134200,1353287940,11400,11400,11400,11400,0
|
|
20240403,134100,1353287940,11400,11400,11400,11400,325
|
|
20240403,134000,1349582940,11400,11410,11410,11400,343
|
|
20240403,133900,1345672110,11410,11410,11410,11410,1
|
|
20240403,133800,1345660700,11410,11410,11410,11410,136
|
|
20240403,133700,1344108940,11410,11410,11410,11410,0
|
|
20240403,133600,1344108940,11410,11410,11410,11410,5
|
|
20240403,133500,1344051890,11400,11400,11400,11400,2
|
|
20240403,133400,1344029090,11420,11420,11420,11420,1424
|
|
20240403,133300,1327767010,11420,11420,11420,11420,0
|
|
20240403,133200,1327767010,11420,11420,11420,11420,10
|
|
20240403,133100,1327652810,11430,11430,11430,11430,0
|
|
20240403,133000,1327652810,11430,11430,11430,11430,22
|
|
20240403,132900,1327401350,11420,11420,11420,11420,120
|
|
20240403,132800,1326030950,11420,11420,11420,11420,99
|
|
20240403,132700,1324900370,11420,11410,11420,11410,67
|
|
20240403,132600,1324135850,11410,11410,11410,11410,1
|
|
20240403,132500,1324124440,11420,11420,11420,11420,20
|
|
20240403,132400,1323896040,11420,11420,11420,11420,4
|
|
20240403,132300,1323850360,11420,11420,11420,11420,0
|
|
20240403,132200,1323850360,11420,11420,11420,11420,100
|
|
20240403,132100,1322708360,11420,11420,11420,11420,24
|
|
20240403,132000,1322434280,11420,11420,11420,11420,50
|
|
20240403,131900,1321863280,11420,11420,11420,11420,0
|
|
20240403,131800,1321863280,11420,11420,11420,11420,1
|
|
20240403,131700,1321851860,11400,11410,11410,11400,2000
|
|
20240403,131600,1299046530,11430,11420,11430,11410,517
|
|
20240403,131500,1293146040,11420,11420,11420,11420,604
|
|
20240403,131400,1286248360,11420,11420,11420,11420,50
|
|
20240403,131300,1285677360,11420,11430,11430,11420,171
|
|
20240403,131200,1283724120,11440,11440,11440,11440,0
|
|
20240403,131100,1283724120,11440,11440,11440,11440,0
|
|
20240403,131000,1283724120,11440,11430,11440,11430,61
|
|
20240403,130900,1283026830,11430,11420,11430,11420,486
|
|
20240403,130800,1277472350,11420,11420,11420,11420,0
|
|
20240403,130700,1277472350,11420,11420,11420,11420,50
|
|
20240403,130600,1276901350,11420,11420,11420,11420,0
|
|
20240403,130500,1276901350,11420,11420,11420,11410,101
|
|
20240403,130400,1275748810,11420,11420,11420,11420,100
|
|
20240403,130300,1274606810,11420,11430,11430,11420,265
|
|
20240403,130200,1271578360,11420,11420,11420,11420,0
|
|
20240403,130100,1271578360,11420,11420,11420,11420,13
|
|
20240403,130000,1271429900,11420,11420,11420,11420,6
|
|
20240403,125900,1271361380,11410,11420,11420,11410,350
|
|
20240403,125800,1267367800,11420,11420,11420,11420,11
|
|
20240403,125700,1267242180,11420,11420,11420,11410,290
|
|
20240403,125600,1263930880,11420,11420,11420,11420,0
|
|
20240403,125500,1263930880,11420,11420,11420,11420,8
|
|
20240403,125400,1263839520,11420,11420,11420,11420,0
|
|
20240403,125300,1263839520,11420,11420,11420,11420,11
|
|
20240403,125200,1263713900,11420,11420,11420,11420,153
|
|
20240403,125100,1261966640,11420,11420,11420,11420,274
|
|
20240403,125000,1258837560,11410,11410,11410,11410,50
|
|
20240403,124900,1258267060,11410,11420,11420,11410,92
|
|
20240403,124800,1257217220,11420,11420,11420,11420,2
|
|
20240403,124700,1257194380,11420,11420,11420,11420,665
|
|
20240403,124600,1249600080,11420,11420,11420,11420,0
|
|
20240403,124500,1249600080,11420,11420,11420,11420,381
|
|
20240403,124400,1245249060,11420,11430,11430,11420,778
|
|
20240403,124300,1236363580,11430,11430,11430,11430,100
|
|
20240403,124200,1235220580,11430,11430,11430,11430,0
|
|
20240403,124100,1235220580,11430,11430,11430,11430,22
|
|
20240403,124000,1234969120,11420,11410,11420,11410,2
|
|
20240403,123900,1234946290,11400,11390,11400,11390,1103
|
|
20240403,123800,1222382090,11390,11390,11390,11390,5
|
|
20240403,123700,1222325140,11390,11390,11390,11390,0
|
|
20240403,123600,1222325140,11390,11390,11390,11390,12
|
|
20240403,123500,1222188460,11390,11390,11390,11390,53
|
|
20240403,123400,1221584790,11390,11390,11390,11390,54
|
|
20240403,123300,1220969730,11390,11380,11390,11380,103
|
|
20240403,123200,1219797390,11380,11380,11380,11380,119
|
|
20240403,123100,1218443170,11380,11380,11380,11380,0
|
|
20240403,123000,1218443170,11380,11380,11380,11380,0
|
|
20240403,122900,1218443170,11380,11380,11380,11380,0
|
|
20240403,122800,1218443170,11380,11390,11390,11380,38
|
|
20240403,122700,1218010530,11390,11390,11390,11390,300
|
|
20240403,122600,1214593530,11390,11390,11390,11390,22
|
|
20240403,122500,1214342950,11390,11390,11390,11390,0
|
|
20240403,122400,1214342950,11390,11390,11390,11390,13
|
|
20240403,122300,1214194880,11390,11390,11390,11390,18
|
|
20240403,122200,1213989860,11350,11350,11350,11350,0
|
|
20240403,122100,1213989860,11350,11370,11370,11350,345
|
|
20240403,122000,1210072450,11390,11390,11390,11390,88
|
|
20240403,121900,1209070130,11350,11350,11350,11350,0
|
|
20240403,121800,1209070130,11350,11350,11350,11350,0
|
|
20240403,121700,1209070130,11350,11350,11350,11350,0
|
|
20240403,121600,1209070130,11350,11350,11350,11350,0
|
|
20240403,121500,1209070130,11350,11360,11360,11350,560
|
|
20240403,121400,1202713200,11360,11360,11360,11360,208
|
|
20240403,121300,1200350320,11360,11360,11360,11360,4
|
|
20240403,121200,1200304880,11360,11360,11360,11360,40
|
|
20240403,121100,1199850480,11360,11360,11360,11360,86
|
|
20240403,121000,1198873520,11350,11350,11350,11350,0
|
|
20240403,120900,1198873520,11350,11350,11350,11350,110
|
|
20240403,120800,1197625020,11360,11360,11360,11360,82
|
|
20240403,120700,1196693500,11360,11360,11360,11360,48
|
|
20240403,120600,1196148220,11360,11360,11360,11350,484
|
|
20240403,120500,1190650980,11360,11360,11360,11360,357
|
|
20240403,120400,1186595460,11360,11350,11360,11350,397
|
|
20240403,120300,1182085590,11350,11360,11360,11350,512
|
|
20240403,120200,1176269280,11360,11370,11370,11350,278
|
|
20240403,120100,1173113120,11360,11370,11380,11360,1042
|
|
20240403,120000,1161269270,11370,11380,11380,11370,83
|
|
20240403,115900,1160325310,11370,11390,11390,11370,318
|
|
20240403,115800,1156705440,11390,11390,11390,11390,503
|
|
20240403,115700,1150976270,11390,11400,11400,11390,30
|
|
20240403,115600,1150634470,11400,11400,11400,11400,76
|
|
20240403,115500,1149768070,11400,11400,11400,11400,50
|
|
20240403,115400,1149198070,11400,11400,11400,11400,27
|
|
20240403,115300,1148890270,11400,11400,11400,11400,20
|
|
20240403,115200,1148662270,11400,11400,11400,11390,319
|
|
20240403,115100,1145025730,11400,11400,11400,11400,113
|
|
20240403,115000,1143737530,11400,11400,11400,11400,453
|
|
20240403,114900,1138573330,11400,11400,11400,11400,6
|
|
20240403,114800,1138504930,11400,11420,11420,11400,6140
|
|
20240403,114700,1068471300,11420,11420,11420,11420,0
|
|
20240403,114600,1068471300,11420,11420,11420,11420,75
|
|
20240403,114500,1067614800,11420,11420,11420,11420,17
|
|
20240403,114400,1067420660,11430,11430,11430,11430,31
|
|
20240403,114300,1067066330,11420,11430,11430,11420,33
|
|
20240403,114200,1066689390,11430,11430,11430,11430,0
|
|
20240403,114100,1066689390,11430,11420,11430,11420,156
|
|
20240403,114000,1064907510,11430,11440,11440,11420,631
|
|
20240403,113900,1057695700,11440,11440,11440,11440,0
|
|
20240403,113800,1057695700,11440,11440,11440,11440,0
|
|
20240403,113700,1057695700,11440,11440,11440,11440,0
|
|
20240403,113600,1057695700,11440,11440,11440,11440,0
|
|
20240403,113500,1057695700,11440,11440,11440,11440,0
|
|
20240403,113400,1057695700,11440,11440,11440,11440,10
|
|
20240403,113300,1057581300,11440,11440,11440,11440,131
|
|
20240403,113200,1056082660,11430,11430,11430,11430,100
|
|
20240403,113100,1054939660,11430,11430,11430,11430,1
|
|
20240403,113000,1054928230,11450,11430,11450,11430,27
|
|
20240403,112900,1054619100,11450,11430,11450,11430,4
|
|
20240403,112800,1054573360,11450,11450,11450,11450,14
|
|
20240403,112700,1054413060,11450,11450,11450,11450,0
|
|
20240403,112600,1054413060,11450,11450,11450,11450,13
|
|
20240403,112500,1054264210,11450,11450,11450,11450,0
|
|
20240403,112400,1054264210,11450,11450,11450,11450,2
|
|
20240403,112300,1054241310,11420,11420,11420,11420,0
|
|
20240403,112200,1054241310,11420,11440,11440,11420,155
|
|
20240403,112100,1052471180,11420,11430,11430,11420,775
|
|
20240403,112000,1043613160,11430,11460,11460,11430,2225
|
|
20240403,111900,1018144660,11460,11460,11460,11460,0
|
|
20240403,111800,1018144660,11460,11470,11470,11460,30
|
|
20240403,111700,1017800810,11460,11460,11460,11460,0
|
|
20240403,111600,1017800810,11460,11460,11460,11460,0
|
|
20240403,111500,1017800810,11460,11470,11470,11460,158
|
|
20240403,111400,1015988960,11470,11470,11470,11470,12
|
|
20240403,111300,1015851320,11480,11470,11480,11470,75
|
|
20240403,111200,1014990940,11480,11480,11480,11480,11
|
|
20240403,111100,1014864660,11480,11480,11480,11480,262
|
|
20240403,111000,1011856900,11480,11480,11480,11460,116
|
|
20240403,110900,1010527080,11480,11470,11480,11470,20
|
|
20240403,110800,1010297490,11460,11460,11460,11460,222
|
|
20240403,110700,1007753370,11460,11460,11460,11450,31
|
|
20240403,110600,1007398180,11460,11460,11460,11460,7
|
|
20240403,110500,1007317960,11460,11460,11460,11450,122
|
|
20240403,110400,1005920040,11470,11480,11480,11470,24
|
|
20240403,110300,1005644530,11470,11460,11470,11460,507
|
|
20240403,110200,999834290,11470,11480,11480,11470,489
|
|
20240403,110100,994222780,11480,11480,11490,11480,99
|
|
20240403,110000,993086210,11480,11480,11480,11480,18
|
|
20240403,105900,992879570,11480,11490,11490,11480,62
|
|
20240403,105800,992167300,11500,11500,11500,11500,16
|
|
20240403,105700,991983300,11500,11500,11500,11500,0
|
|
20240403,105600,991983300,11500,11470,11500,11470,1002
|
|
20240403,105500,980490310,11470,11500,11500,11470,242
|
|
20240403,105400,977708880,11500,11460,11500,11460,1346
|
|
20240403,105300,962251750,11450,11460,11460,11450,61
|
|
20240403,105200,961553290,11460,11460,11460,11460,0
|
|
20240403,105100,961553290,11460,11460,11460,11460,2
|
|
20240403,105000,961530370,11460,11460,11460,11460,2
|
|
20240403,104900,961507450,11450,11450,11450,11450,2
|
|
20240403,104800,961484550,11460,11460,11460,11460,1
|
|
20240403,104700,961473090,11460,11460,11460,11460,1
|
|
20240403,104600,961461630,11460,11460,11460,11460,1
|
|
20240403,104500,961450170,11450,11460,11460,11450,455
|
|
20240403,104400,956237270,11460,11460,11460,11460,186
|
|
20240403,104300,954105710,11460,11460,11460,11460,6
|
|
20240403,104200,954036950,11450,11450,11450,11450,256
|
|
20240403,104100,951105750,11450,11450,11450,11450,4
|
|
20240403,104000,951059950,11440,11440,11440,11440,6
|
|
20240403,103900,950991310,11440,11450,11450,11440,68
|
|
20240403,103800,950213380,11450,11450,11450,11450,52
|
|
20240403,103700,949617980,11450,11450,11450,11450,1
|
|
20240403,103600,949606530,11450,11450,11450,11450,1
|
|
20240403,103500,949595080,11430,11440,11440,11430,398
|
|
20240403,103400,945045930,11440,11440,11440,11440,29
|
|
20240403,103300,944714170,11430,11420,11430,11420,2614
|
|
20240403,103200,914837740,11420,11420,11420,11410,955
|
|
20240403,103100,903935210,11410,11420,11420,11410,29
|
|
20240403,103000,903604290,11420,11410,11420,11400,792
|
|
20240403,102900,894573580,11410,11420,11420,11410,349
|
|
20240403,102800,890590380,11420,11420,11420,11420,396
|
|
20240403,102700,886068060,11430,11450,11450,11430,422
|
|
20240403,102600,881241930,11440,11440,11450,11440,940
|
|
20240403,102500,870482330,11450,11470,11470,11450,273
|
|
20240403,102400,867356220,11480,11480,11480,11480,1
|
|
20240403,102300,867344740,11480,11480,11480,11480,2
|
|
20240403,102200,867321780,11480,11440,11480,11440,987
|
|
20240403,102100,856009770,11430,11430,11430,11430,0
|
|
20240403,102000,856009770,11430,11450,11450,11430,1924
|
|
20240403,101900,833983840,11450,11460,11460,11450,253
|
|
20240403,101800,831084960,11450,11460,11460,11450,1082
|
|
20240403,101700,818695950,11460,11460,11470,11460,951
|
|
20240403,101600,807797480,11460,11480,11480,11460,1596
|
|
20240403,101500,789482640,11490,11480,11490,11480,210
|
|
20240403,101400,787071830,11480,11490,11490,11480,70
|
|
20240403,101300,786268220,11490,11490,11490,11490,10
|
|
20240403,101200,786153320,11480,11490,11490,11480,110
|
|
20240403,101100,784890020,11490,11480,11490,11480,435
|
|
20240403,101000,779895500,11500,11480,11500,11480,160
|
|
20240403,100900,778056000,11480,11460,11480,11460,386
|
|
20240403,100800,773629620,11460,11480,11480,11460,1002
|
|
20240403,100700,762140060,11480,11470,11480,11470,154
|
|
20240403,100600,760373640,11480,11480,11480,11480,9
|
|
20240403,100500,760270320,11480,11480,11480,11480,20
|
|
20240403,100400,760040720,11490,11480,11490,11470,75
|
|
20240403,100300,759180260,11470,11470,11470,11470,495
|
|
20240403,100200,753502610,11470,11470,11470,11470,1
|
|
20240403,100100,753491140,11470,11470,11480,11470,145
|
|
20240403,100000,751827940,11470,11490,11490,11470,518
|
|
20240403,095900,745880930,11500,11520,11520,11500,47
|
|
20240403,095800,745339530,11520,11480,11520,11480,32
|
|
20240403,095700,744971830,11480,11490,11490,11480,59
|
|
20240403,095600,744294190,11490,11490,11490,11490,302
|
|
20240403,095500,740824210,11480,11480,11480,11480,108
|
|
20240403,095400,739584370,11480,11470,11480,11470,28
|
|
20240403,095300,739263130,11460,11470,11470,11460,274
|
|
20240403,095200,736122890,11470,11460,11470,11460,313
|
|
20240403,095100,732535810,11470,11460,11470,11460,499
|
|
20240403,095000,726817260,11460,11460,11460,11460,192
|
|
20240403,094900,724616940,11470,11470,11470,11470,729
|
|
20240403,094800,716255310,11480,11480,11480,11480,113
|
|
20240403,094700,714958070,11480,11490,11490,11480,91
|
|
20240403,094600,713913370,11480,11480,11490,11480,1019
|
|
20240403,094500,702215140,11480,11470,11480,11470,499
|
|
20240403,094400,696491600,11480,11480,11480,11480,98
|
|
20240403,094300,695366560,11480,11490,11490,11480,717
|
|
20240403,094200,687134340,11490,11490,11490,11490,380
|
|
20240403,094100,682768140,11490,11490,11490,11490,453
|
|
20240403,094000,677563170,11490,11500,11500,11480,1201
|
|
20240403,093900,663768880,11500,11500,11500,11500,500
|
|
20240403,093800,658018880,11500,11540,11540,11500,6705
|
|
20240403,093700,580880770,11530,11550,11550,11530,30
|
|
20240403,093600,580534440,11550,11560,11560,11510,3289
|
|
20240403,093500,542647260,11560,11560,11630,11560,110
|
|
20240403,093400,541375480,11590,11590,11590,11590,38
|
|
20240403,093300,540935060,11590,11540,11600,11530,403
|
|
20240403,093200,536268540,11530,11550,11560,11530,643
|
|
20240403,093100,528839490,11540,11540,11540,11530,4329
|
|
20240403,093000,478885110,11540,11550,11550,11540,1347
|
|
20240403,092900,463338640,11550,11540,11550,11540,366
|
|
20240403,092800,459114700,11540,11550,11550,11540,992
|
|
20240403,092700,447657340,11550,11570,11570,11550,701
|
|
20240403,092600,439552540,11570,11620,11620,11570,2609
|
|
20240403,092500,409289430,11630,11640,11640,11630,301
|
|
20240403,092400,405787810,11640,11660,11660,11640,205
|
|
20240403,092300,403399570,11650,11620,11660,11620,75
|
|
20240403,092200,402525630,11620,11630,11660,11620,574
|
|
20240403,092100,395854760,11630,11660,11660,11630,1374
|
|
20240403,092000,379845910,11650,11670,11670,11650,1085
|
|
20240403,091900,367197710,11670,11690,11690,11670,644
|
|
20240403,091800,359677930,11690,11690,11690,11660,1852
|
|
20240403,091700,338038460,11690,11670,11690,11660,1333
|
|
20240403,091600,322482680,11670,11670,11670,11620,939
|
|
20240403,091500,311556130,11670,11670,11670,11650,29
|
|
20240403,091400,311217780,11670,11650,11670,11630,1116
|
|
20240403,091300,298218720,11670,11650,11690,11650,28
|
|
20240403,091200,297891860,11630,11660,11700,11630,519
|
|
20240403,091100,291826600,11660,11660,11720,11660,2817
|
|
20240403,091000,258922600,11660,11620,11660,11600,1438
|
|
20240403,090900,242181080,11600,11570,11600,11570,794
|
|
20240403,090800,232986060,11580,11550,11580,11550,344
|
|
20240403,090700,229004520,11540,11500,11540,11500,1369
|
|
20240403,090600,213225500,11510,11500,11510,11450,1298
|
|
20240403,090500,198310760,11500,11530,11530,11500,877
|
|
20240403,090400,188209860,11530,11540,11560,11510,1282
|
|
20240403,090300,173419210,11560,11530,11590,11520,1881
|
|
20240403,090200,151709160,11540,11500,11540,11500,1122
|
|
20240403,090100,138803520,11500,11530,11580,11500,2586
|
|
20240403,090000,108983280,11530,11510,11570,11510,9466
|