621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191800,3046053890,5200,5200,5200,5200,3170
|
|
20240411,191700,3046053890,5200,5200,5200,5200,0
|
|
20240411,191600,3046053890,5200,5200,5200,5200,0
|
|
20240411,191500,3046053890,5200,5200,5200,5200,0
|
|
20240411,191400,3046053890,5200,5200,5200,5200,0
|
|
20240411,191300,3046053890,5200,5200,5200,5200,0
|
|
20240411,191200,3046053890,5200,5200,5200,5200,0
|
|
20240411,191100,3046053890,5200,5200,5200,5200,0
|
|
20240411,191000,3046053890,5200,5200,5200,5200,0
|
|
20240411,190900,3046053890,5200,5200,5200,5200,0
|
|
20240411,190800,3046053890,5200,5200,5200,5200,0
|
|
20240411,190700,3046053890,5200,5200,5200,5200,0
|
|
20240411,190600,3046053890,5200,5200,5200,5200,0
|
|
20240411,190500,3046053890,5200,5200,5200,5200,0
|
|
20240411,190400,3046053890,5200,5200,5200,5200,0
|
|
20240411,190300,3046053890,5200,5200,5200,5200,0
|
|
20240411,190200,3046053890,5200,5200,5200,5200,0
|
|
20240411,190100,3046053890,5200,5200,5200,5200,0
|
|
20240411,190000,3046053890,5200,5200,5200,5200,0
|
|
20240411,185900,3046053890,5200,5200,5200,5200,0
|
|
20240411,185800,3046053890,5200,5200,5200,5200,0
|
|
20240411,185700,3046053890,5200,5200,5200,5200,0
|
|
20240411,185600,3046053890,5200,5200,5200,5200,0
|
|
20240411,185500,3046053890,5200,5200,5200,5200,0
|
|
20240411,185400,3046053890,5200,5200,5200,5200,0
|
|
20240411,185300,3046053890,5200,5200,5200,5200,0
|
|
20240411,185200,3046053890,5200,5200,5200,5200,0
|
|
20240411,185100,3046053890,5200,5200,5200,5200,0
|
|
20240411,185000,3046053890,5200,5200,5200,5200,0
|
|
20240411,184900,3046053890,5200,5200,5200,5200,0
|
|
20240411,184800,3046053890,5200,5200,5200,5200,3170
|
|
20240411,184700,3046053890,5200,5200,5200,5200,0
|
|
20240411,184600,3046053890,5200,5200,5200,5200,0
|
|
20240411,184500,3046053890,5200,5200,5200,5200,0
|
|
20240411,184400,3046053890,5200,5200,5200,5200,0
|
|
20240411,184300,3046053890,5200,5200,5200,5200,0
|
|
20240411,184200,3046053890,5200,5200,5200,5200,0
|
|
20240411,184100,3046053890,5200,5200,5200,5200,0
|
|
20240411,184000,3046053890,5200,5200,5200,5200,0
|
|
20240411,183900,3046053890,5200,5200,5200,5200,0
|
|
20240411,183800,3046053890,5200,5200,5200,5200,0
|
|
20240411,183700,3046053890,5200,5200,5200,5200,0
|
|
20240411,183600,3046053890,5200,5200,5200,5200,0
|
|
20240411,183500,3046053890,5200,5200,5200,5200,0
|
|
20240411,183400,3046053890,5200,5200,5200,5200,0
|
|
20240411,183300,3046053890,5200,5200,5200,5200,0
|
|
20240411,183200,3046053890,5200,5200,5200,5200,0
|
|
20240411,183100,3046053890,5200,5200,5200,5200,0
|
|
20240411,183000,3046053890,5200,5200,5200,5200,0
|
|
20240411,182900,3046053890,5200,5200,5200,5200,0
|
|
20240411,182800,3046053890,5200,5200,5200,5200,0
|
|
20240411,182700,3046053890,5200,5200,5200,5200,0
|
|
20240411,182600,3046053890,5200,5200,5200,5200,0
|
|
20240411,182500,3046053890,5200,5200,5200,5200,0
|
|
20240411,182400,3046053890,5200,5200,5200,5200,0
|
|
20240411,182300,3046053890,5200,5200,5200,5200,0
|
|
20240411,182200,3046053890,5200,5200,5200,5200,0
|
|
20240411,182100,3046053890,5200,5200,5200,5200,0
|
|
20240411,182000,3046053890,5200,5200,5200,5200,0
|
|
20240411,181900,3046053890,5200,5200,5200,5200,0
|
|
20240411,181800,3046053890,5200,5200,5200,5200,3170
|
|
20240411,181700,3046053890,5200,5200,5200,5200,0
|
|
20240411,181600,3046053890,5200,5200,5200,5200,0
|
|
20240411,181500,3046053890,5200,5200,5200,5200,0
|
|
20240411,181400,3046053890,5200,5200,5200,5200,0
|
|
20240411,181300,3046053890,5200,5200,5200,5200,0
|
|
20240411,181200,3046053890,5200,5200,5200,5200,0
|
|
20240411,181100,3046053890,5200,5200,5200,5200,0
|
|
20240411,181000,3046053890,5200,5200,5200,5200,0
|
|
20240411,180900,3046053890,5200,5200,5200,5200,0
|
|
20240411,180800,3046053890,5200,5200,5200,5200,0
|
|
20240411,180700,3046053890,5200,5200,5200,5200,0
|
|
20240411,180600,3046053890,5200,5200,5200,5200,0
|
|
20240411,180500,3046053890,5200,5200,5200,5200,0
|
|
20240411,180400,3046053890,5200,5200,5200,5200,0
|
|
20240411,180300,3046053890,5200,5200,5200,5200,0
|
|
20240411,180200,3046053890,5200,5200,5200,5200,0
|
|
20240411,180100,3046053890,5200,5200,5200,5200,0
|
|
20240411,180000,3046053890,5200,5200,5200,5200,0
|
|
20240411,175900,3046053890,5200,5200,5200,5200,0
|
|
20240411,175800,3046053890,5200,5200,5200,5200,0
|
|
20240411,175700,3046053890,5200,5200,5200,5200,0
|
|
20240411,175600,3046053890,5200,5200,5200,5200,0
|
|
20240411,175500,3046053890,5200,5200,5200,5200,0
|
|
20240411,175400,3046053890,5200,5200,5200,5200,0
|
|
20240411,175300,3046053890,5200,5200,5200,5200,0
|
|
20240411,175200,3046053890,5200,5200,5200,5200,0
|
|
20240411,175100,3046053890,5200,5200,5200,5200,0
|
|
20240411,175000,3046053890,5200,5200,5200,5200,0
|
|
20240411,174900,3046053890,5200,5200,5200,5200,0
|
|
20240411,174800,3046053890,5200,5200,5200,5200,3170
|
|
20240411,174700,3046053890,5200,5200,5200,5200,0
|
|
20240411,174600,3046053890,5200,5200,5200,5200,0
|
|
20240411,174500,3046053890,5200,5200,5200,5200,0
|
|
20240411,174400,3046053890,5200,5200,5200,5200,0
|
|
20240411,174300,3046053890,5200,5200,5200,5200,0
|
|
20240411,174200,3046053890,5200,5200,5200,5200,0
|
|
20240411,174100,3046053890,5200,5200,5200,5200,0
|
|
20240411,174000,3046053890,5200,5200,5200,5200,0
|
|
20240411,173900,3046053890,5200,5200,5200,5200,0
|
|
20240411,173800,3046053890,5200,5200,5200,5200,0
|
|
20240411,173700,3046053890,5200,5200,5200,5200,0
|
|
20240411,173600,3046053890,5200,5200,5200,5200,0
|
|
20240411,173500,3046053890,5200,5200,5200,5200,0
|
|
20240411,173400,3046053890,5200,5200,5200,5200,0
|
|
20240411,173300,3046053890,5200,5200,5200,5200,0
|
|
20240411,173200,3046053890,5200,5200,5200,5200,0
|
|
20240411,173100,3046053890,5200,5200,5200,5200,0
|
|
20240411,173000,3046053890,5200,5200,5200,5200,0
|
|
20240411,172900,3046053890,5200,5200,5200,5200,0
|
|
20240411,172800,3046053890,5200,5200,5200,5200,0
|
|
20240411,172700,3046053890,5200,5200,5200,5200,0
|
|
20240411,172600,3046053890,5200,5200,5200,5200,0
|
|
20240411,172500,3046053890,5200,5200,5200,5200,0
|
|
20240411,172400,3046053890,5200,5200,5200,5200,0
|
|
20240411,172300,3046053890,5200,5200,5200,5200,0
|
|
20240411,172200,3046053890,5200,5200,5200,5200,0
|
|
20240411,172100,3046053890,5200,5200,5200,5200,0
|
|
20240411,172000,3046053890,5200,5200,5200,5200,0
|
|
20240411,171900,3046053890,5200,5200,5200,5200,0
|
|
20240411,171800,3046053890,5200,5200,5200,5200,3170
|
|
20240411,171700,3046053890,5200,5200,5200,5200,0
|
|
20240411,171600,3046053890,5200,5200,5200,5200,0
|
|
20240411,171500,3046053890,5200,5200,5200,5200,0
|
|
20240411,171400,3046053890,5200,5200,5200,5200,0
|
|
20240411,171300,3046053890,5200,5200,5200,5200,0
|
|
20240411,171200,3046053890,5200,5200,5200,5200,0
|
|
20240411,171100,3046053890,5200,5200,5200,5200,0
|
|
20240411,171000,3046053890,5200,5200,5200,5200,0
|
|
20240411,170900,3046053890,5200,5200,5200,5200,0
|
|
20240411,170800,3046053890,5200,5200,5200,5200,0
|
|
20240411,170700,3046053890,5200,5200,5200,5200,0
|
|
20240411,170600,3046053890,5200,5200,5200,5200,0
|
|
20240411,170500,3046053890,5200,5200,5200,5200,0
|
|
20240411,170400,3046053890,5200,5200,5200,5200,0
|
|
20240411,170300,3046053890,5200,5200,5200,5200,0
|
|
20240411,170200,3046053890,5200,5200,5200,5200,0
|
|
20240411,170100,3046053890,5200,5200,5200,5200,0
|
|
20240411,170000,3046053890,5200,5200,5200,5200,0
|
|
20240411,165900,3046053890,5200,5200,5200,5200,0
|
|
20240411,165800,3046053890,5200,5200,5200,5200,0
|
|
20240411,165700,3046053890,5200,5200,5200,5200,0
|
|
20240411,165600,3046053890,5200,5200,5200,5200,0
|
|
20240411,165500,3046053890,5200,5200,5200,5200,0
|
|
20240411,165400,3046053890,5200,5200,5200,5200,0
|
|
20240411,165300,3046053890,5200,5200,5200,5200,0
|
|
20240411,165200,3046053890,5200,5200,5200,5200,0
|
|
20240411,165100,3046053890,5200,5200,5200,5200,0
|
|
20240411,165000,3046053890,5200,5200,5200,5200,0
|
|
20240411,164900,3046053890,5200,5200,5200,5200,0
|
|
20240411,164800,3046053890,5200,5200,5200,5200,3170
|
|
20240411,164700,3046053890,5200,5200,5200,5200,0
|
|
20240411,164600,3046053890,5200,5200,5200,5200,0
|
|
20240411,164500,3046053890,5200,5200,5200,5200,0
|
|
20240411,164400,3046053890,5200,5200,5200,5200,0
|
|
20240411,164300,3046053890,5200,5200,5200,5200,0
|
|
20240411,164200,3046053890,5200,5200,5200,5200,0
|
|
20240411,164100,3046053890,5200,5200,5200,5200,0
|
|
20240411,164000,3046053890,5200,5200,5200,5200,0
|
|
20240411,163900,3046053890,5200,5200,5200,5200,0
|
|
20240411,163800,3046053890,5200,5200,5200,5200,0
|
|
20240411,163700,3046053890,5200,5200,5200,5200,0
|
|
20240411,163600,3046053890,5200,5200,5200,5200,0
|
|
20240411,163500,3046053890,5200,5200,5200,5200,0
|
|
20240411,163400,3046053890,5200,5200,5200,5200,0
|
|
20240411,163300,3046053890,5200,5200,5200,5200,0
|
|
20240411,163200,3046053890,5200,5200,5200,5200,0
|
|
20240411,163100,3046053890,5200,5200,5200,5200,0
|
|
20240411,163000,3046053890,5200,5200,5200,5200,0
|
|
20240411,162900,3046053890,5200,5200,5200,5200,0
|
|
20240411,162800,3046053890,5200,5200,5200,5200,0
|
|
20240411,162700,3046053890,5200,5200,5200,5200,0
|
|
20240411,162600,3046053890,5200,5200,5200,5200,0
|
|
20240411,162500,3046053890,5200,5200,5200,5200,0
|
|
20240411,162400,3046053890,5200,5200,5200,5200,0
|
|
20240411,162300,3046053890,5200,5200,5200,5200,0
|
|
20240411,162200,3046053890,5200,5200,5200,5200,0
|
|
20240411,162100,3046053890,5200,5200,5200,5200,0
|
|
20240411,162000,3046053890,5200,5200,5200,5200,0
|
|
20240411,161900,3046053890,5200,5200,5200,5200,0
|
|
20240411,161800,3046053890,5200,5200,5200,5200,3170
|
|
20240411,161700,3046053890,5200,5200,5200,5200,0
|
|
20240411,161600,3046053890,5200,5200,5200,5200,0
|
|
20240411,161500,3046053890,5200,5200,5200,5200,0
|
|
20240411,161400,3046053890,5200,5200,5200,5200,0
|
|
20240411,161300,3046053890,5200,5200,5200,5200,0
|
|
20240411,161200,3046053890,5200,5200,5200,5200,0
|
|
20240411,161100,3046053890,5200,5200,5200,5200,0
|
|
20240411,161000,3046053890,5200,5200,5200,5200,0
|
|
20240411,160900,3046053890,5200,5200,5200,5200,0
|
|
20240411,160800,3046053890,5200,5200,5200,5200,0
|
|
20240411,160700,3046053890,5200,5200,5200,5200,0
|
|
20240411,160600,3046053890,5200,5200,5200,5200,0
|
|
20240411,160500,3046053890,5200,5200,5200,5200,0
|
|
20240411,160400,3046053890,5200,5200,5200,5200,0
|
|
20240411,160300,3046053890,5200,5200,5200,5200,0
|
|
20240411,160200,3046053890,5200,5200,5200,5200,0
|
|
20240411,160100,3046053890,5200,5200,5200,5200,0
|
|
20240411,160000,3046053890,5200,5200,5200,5200,0
|
|
20240411,155900,3046053890,5200,5200,5200,5200,0
|
|
20240411,155800,3046053890,5200,5200,5200,5200,0
|
|
20240411,155700,3046053890,5200,5200,5200,5200,0
|
|
20240411,155600,3046053890,5200,5200,5200,5200,0
|
|
20240411,155500,3046053890,5200,5200,5200,5200,0
|
|
20240411,155400,3046053890,5200,5200,5200,5200,0
|
|
20240411,155300,3046053890,5200,5200,5200,5200,0
|
|
20240411,155200,3046053890,5200,5200,5200,5200,0
|
|
20240411,155100,3046053890,5200,5200,5200,5200,0
|
|
20240411,155000,3046053890,5200,5200,5200,5200,0
|
|
20240411,154900,3046053890,5200,5200,5200,5200,0
|
|
20240411,154800,3046053890,5200,5200,5200,5200,3170
|
|
20240411,154700,3046053890,5200,5200,5200,5200,0
|
|
20240411,154600,3046053890,5200,5200,5200,5200,0
|
|
20240411,154500,3046053890,5200,5200,5200,5200,0
|
|
20240411,154400,3046053890,5200,5200,5200,5200,0
|
|
20240411,154300,3046053890,5200,5200,5200,5200,0
|
|
20240411,154200,3046053890,5200,5200,5200,5200,0
|
|
20240411,154100,3046053890,5200,5200,5200,5200,0
|
|
20240411,154000,3046053890,5200,5200,5200,5200,0
|
|
20240411,153900,3046053890,5200,5200,5200,5200,0
|
|
20240411,153800,3046053890,5200,5200,5200,5200,0
|
|
20240411,153700,3046053890,5200,5200,5200,5200,0
|
|
20240411,153600,3046053890,5200,5200,5200,5200,0
|
|
20240411,153500,3046053890,5200,5200,5200,5200,0
|
|
20240411,153400,3046053890,5200,5200,5200,5200,0
|
|
20240411,153300,3046053890,5200,5200,5200,5200,0
|
|
20240411,153200,3046053890,5200,5200,5200,5200,0
|
|
20240411,153100,3046053890,5200,5200,5200,5200,0
|
|
20240411,153000,3046053890,5200,5200,5200,5200,3170
|
|
20240411,152900,3029569890,5190,5190,5190,5190,0
|
|
20240411,152800,3029569890,5190,5190,5190,5190,0
|
|
20240411,152700,3029569890,5190,5190,5190,5190,0
|
|
20240411,152600,3029569890,5190,5190,5190,5190,0
|
|
20240411,152500,3029569890,5190,5190,5190,5190,0
|
|
20240411,152400,3029569890,5190,5190,5190,5190,0
|
|
20240411,152300,3029569890,5190,5190,5190,5190,0
|
|
20240411,152200,3029569890,5190,5190,5190,5190,0
|
|
20240411,152100,3029569890,5190,5190,5190,5190,0
|
|
20240411,152000,3029569890,5190,5190,5190,5190,0
|
|
20240411,151900,3029569890,5190,5190,5190,5190,0
|
|
20240411,151800,3029569890,5190,5180,5190,5180,68
|
|
20240411,151700,3029217150,5190,5180,5190,5180,677
|
|
20240411,151600,3025709780,5180,5180,5180,5180,569
|
|
20240411,151500,3022762360,5180,5170,5180,5170,844
|
|
20240411,151400,3018393210,5180,5180,5190,5170,2516
|
|
20240411,151300,3005365340,5180,5190,5190,5180,114
|
|
20240411,151200,3004773720,5180,5180,5180,5180,1542
|
|
20240411,151100,2996786160,5170,5170,5180,5170,672
|
|
20240411,151000,2993305390,5170,5170,5180,5170,4211
|
|
20240411,150900,2971532520,5170,5170,5170,5170,8
|
|
20240411,150800,2971491160,5180,5180,5180,5180,1
|
|
20240411,150700,2971485980,5190,5190,5190,5190,20
|
|
20240411,150600,2971382180,5190,5180,5190,5180,1241
|
|
20240411,150500,2964942510,5180,5180,5190,5180,305
|
|
20240411,150400,2963362600,5190,5190,5190,5190,1
|
|
20240411,150300,2963357410,5170,5170,5170,5170,64
|
|
20240411,150200,2963026530,5170,5170,5170,5170,0
|
|
20240411,150100,2963026530,5170,5170,5180,5170,1433
|
|
20240411,150000,2955616160,5180,5190,5190,5180,511
|
|
20240411,145900,2952969010,5190,5190,5190,5180,833
|
|
20240411,145800,2948653950,5190,5190,5200,5190,514
|
|
20240411,145700,2945986230,5190,5180,5190,5180,178
|
|
20240411,145600,2945063500,5190,5190,5190,5180,47
|
|
20240411,145500,2944820010,5180,5190,5190,5180,1282
|
|
20240411,145400,2938177230,5180,5180,5190,5180,720
|
|
20240411,145300,2934447620,5190,5180,5190,5180,397
|
|
20240411,145200,2932388010,5190,5180,5190,5180,301
|
|
20240411,145100,2930828820,5190,5200,5200,5190,251
|
|
20240411,145000,2929526030,5200,5190,5200,5190,1687
|
|
20240411,144900,2920770450,5200,5200,5200,5200,268
|
|
20240411,144800,2919376850,5210,5210,5210,5210,0
|
|
20240411,144700,2919376850,5210,5210,5210,5210,0
|
|
20240411,144600,2919376850,5210,5200,5210,5200,730
|
|
20240411,144500,2915580830,5210,5210,5210,5210,1
|
|
20240411,144400,2915575620,5200,5200,5200,5200,300
|
|
20240411,144300,2914015620,5220,5220,5220,5220,0
|
|
20240411,144200,2914015620,5220,5220,5220,5220,1
|
|
20240411,144100,2914010400,5220,5200,5220,5200,172
|
|
20240411,144000,2913115980,5220,5200,5220,5200,270
|
|
20240411,143900,2911711940,5220,5220,5220,5220,0
|
|
20240411,143800,2911711940,5220,5220,5220,5220,20
|
|
20240411,143700,2911607540,5220,5200,5220,5200,786
|
|
20240411,143600,2907512340,5220,5220,5220,5220,0
|
|
20240411,143500,2907512340,5220,5220,5220,5220,0
|
|
20240411,143400,2907512340,5220,5220,5220,5220,1
|
|
20240411,143300,2907507120,5200,5220,5220,5200,78
|
|
20240411,143200,2907101480,5200,5210,5210,5200,121
|
|
20240411,143100,2906471180,5220,5220,5220,5220,6
|
|
20240411,143000,2906439860,5230,5230,5230,5230,0
|
|
20240411,142900,2906439860,5230,5230,5230,5230,0
|
|
20240411,142800,2906439860,5230,5230,5230,5230,0
|
|
20240411,142700,2906439860,5230,5230,5230,5230,0
|
|
20240411,142600,2906439860,5230,5220,5230,5220,2001
|
|
20240411,142500,2895994630,5220,5220,5220,5220,0
|
|
20240411,142400,2895994630,5220,5210,5220,5210,701
|
|
20240411,142300,2892342410,5200,5210,5220,5200,1754
|
|
20240411,142200,2883219060,5210,5200,5210,5200,40
|
|
20240411,142100,2883011050,5200,5200,5200,5200,1858
|
|
20240411,142000,2873349450,5200,5200,5200,5200,1000
|
|
20240411,141900,2868149450,5210,5210,5210,5210,1
|
|
20240411,141800,2868144240,5200,5200,5200,5200,1829
|
|
20240411,141700,2858633440,5210,5210,5210,5210,0
|
|
20240411,141600,2858633440,5210,5210,5210,5210,0
|
|
20240411,141500,2858633440,5210,5210,5210,5210,0
|
|
20240411,141400,2858633440,5210,5200,5210,5200,151
|
|
20240411,141300,2857848230,5210,5210,5210,5210,0
|
|
20240411,141200,2857848230,5210,5210,5210,5210,0
|
|
20240411,141100,2857848230,5210,5210,5210,5210,0
|
|
20240411,141000,2857848230,5210,5210,5210,5210,0
|
|
20240411,140900,2857848230,5210,5210,5210,5210,51
|
|
20240411,140800,2857582520,5200,5200,5200,5200,2
|
|
20240411,140700,2857572120,5210,5210,5210,5210,0
|
|
20240411,140600,2857572120,5210,5210,5210,5210,0
|
|
20240411,140500,2857572120,5210,5210,5210,5210,0
|
|
20240411,140400,2857572120,5210,5210,5210,5210,0
|
|
20240411,140300,2857572120,5210,5210,5210,5210,0
|
|
20240411,140200,2857572120,5210,5210,5210,5210,0
|
|
20240411,140100,2857572120,5210,5210,5210,5210,0
|
|
20240411,140000,2857572120,5210,5210,5210,5210,0
|
|
20240411,135900,2857572120,5210,5210,5210,5210,0
|
|
20240411,135800,2857572120,5210,5210,5210,5210,0
|
|
20240411,135700,2857572120,5210,5200,5210,5200,165
|
|
20240411,135600,2856714110,5210,5210,5210,5210,0
|
|
20240411,135500,2856714110,5210,5210,5210,5210,0
|
|
20240411,135400,2856714110,5210,5210,5210,5210,1300
|
|
20240411,135300,2849941110,5210,5210,5210,5210,0
|
|
20240411,135200,2849941110,5210,5210,5210,5210,0
|
|
20240411,135100,2849941110,5210,5210,5210,5210,1
|
|
20240411,135000,2849935900,5200,5200,5200,5200,1298
|
|
20240411,134900,2843186300,5210,5210,5210,5210,2
|
|
20240411,134800,2843175880,5210,5200,5210,5200,11
|
|
20240411,134700,2843118670,5200,5200,5200,5200,1078
|
|
20240411,134600,2837513070,5210,5210,5210,5210,0
|
|
20240411,134500,2837513070,5210,5210,5210,5210,0
|
|
20240411,134400,2837513070,5210,5200,5210,5200,34
|
|
20240411,134300,2837336260,5200,5210,5220,5200,2012
|
|
20240411,134200,2826873820,5200,5220,5220,5200,2
|
|
20240411,134100,2826863400,5200,5200,5200,5200,0
|
|
20240411,134000,2826863400,5200,5200,5200,5200,410
|
|
20240411,133900,2824731400,5220,5220,5220,5220,0
|
|
20240411,133800,2824731400,5220,5220,5220,5220,1
|
|
20240411,133700,2824726180,5200,5200,5200,5200,2
|
|
20240411,133600,2824715780,5200,5200,5200,5200,186
|
|
20240411,133500,2823748580,5220,5200,5220,5200,260
|
|
20240411,133400,2822396560,5200,5200,5200,5200,1
|
|
20240411,133300,2822391360,5220,5220,5220,5220,1
|
|
20240411,133200,2822386140,5210,5210,5210,5210,0
|
|
20240411,133100,2822386140,5210,5210,5210,5210,0
|
|
20240411,133000,2822386140,5210,5210,5210,5210,2
|
|
20240411,132900,2822375720,5210,5220,5220,5210,25
|
|
20240411,132800,2822245450,5220,5220,5220,5220,0
|
|
20240411,132700,2822245450,5220,5220,5220,5220,1
|
|
20240411,132600,2822240230,5210,5210,5210,5210,3
|
|
20240411,132500,2822224600,5220,5220,5220,5220,0
|
|
20240411,132400,2822224600,5220,5220,5220,5220,3
|
|
20240411,132300,2822208940,5220,5220,5220,5220,1
|
|
20240411,132200,2822203720,5210,5210,5210,5210,291
|
|
20240411,132100,2820687610,5210,5210,5210,5210,1
|
|
20240411,132000,2820682400,5200,5210,5210,5200,3
|
|
20240411,131900,2820666780,5210,5210,5210,5210,0
|
|
20240411,131800,2820666780,5210,5210,5210,5210,5
|
|
20240411,131700,2820640730,5210,5210,5210,5210,3
|
|
20240411,131600,2820625100,5210,5210,5210,5210,0
|
|
20240411,131500,2820625100,5210,5200,5210,5200,2
|
|
20240411,131400,2820614690,5210,5210,5210,5210,2313
|
|
20240411,131300,2808563960,5210,5210,5210,5210,0
|
|
20240411,131200,2808563960,5210,5210,5210,5210,0
|
|
20240411,131100,2808563960,5210,5210,5210,5210,5
|
|
20240411,131000,2808537910,5210,5210,5210,5210,0
|
|
20240411,130900,2808537910,5210,5210,5210,5210,0
|
|
20240411,130800,2808537910,5210,5210,5210,5210,1
|
|
20240411,130700,2808532700,5200,5200,5200,5200,151
|
|
20240411,130600,2807747500,5210,5210,5210,5210,0
|
|
20240411,130500,2807747500,5210,5210,5210,5210,0
|
|
20240411,130400,2807747500,5210,5210,5210,5210,0
|
|
20240411,130300,2807747500,5210,5210,5210,5210,0
|
|
20240411,130200,2807747500,5210,5210,5210,5210,0
|
|
20240411,130100,2807747500,5210,5210,5210,5210,95
|
|
20240411,130000,2807252550,5210,5210,5210,5210,1
|
|
20240411,125900,2807247340,5200,5200,5200,5200,0
|
|
20240411,125800,2807247340,5200,5200,5200,5200,31
|
|
20240411,125700,2807086140,5200,5190,5200,5190,1163
|
|
20240411,125600,2801044670,5200,5200,5200,5200,0
|
|
20240411,125500,2801044670,5200,5200,5200,5200,0
|
|
20240411,125400,2801044670,5200,5200,5200,5200,200
|
|
20240411,125300,2800004670,5200,5200,5200,5200,502
|
|
20240411,125200,2797394270,5200,5200,5200,5200,612
|
|
20240411,125100,2794211870,5200,5200,5200,5200,0
|
|
20240411,125000,2794211870,5200,5190,5200,5190,968
|
|
20240411,124900,2789187920,5190,5200,5200,5190,13
|
|
20240411,124800,2789120430,5180,5180,5180,5180,400
|
|
20240411,124700,2787048430,5200,5180,5200,5180,102
|
|
20240411,124600,2786520050,5190,5190,5190,5190,1100
|
|
20240411,124500,2780811050,5190,5190,5190,5190,2
|
|
20240411,124400,2780800670,5190,5190,5190,5190,1
|
|
20240411,124300,2780795480,5190,5190,5190,5190,0
|
|
20240411,124200,2780795480,5190,5190,5190,5190,0
|
|
20240411,124100,2780795480,5190,5190,5190,5190,2
|
|
20240411,124000,2780785100,5190,5190,5190,5190,0
|
|
20240411,123900,2780785100,5190,5190,5190,5190,63
|
|
20240411,123800,2780458130,5200,5200,5200,5200,0
|
|
20240411,123700,2780458130,5200,5200,5200,5200,0
|
|
20240411,123600,2780458130,5200,5200,5200,5200,0
|
|
20240411,123500,2780458130,5200,5200,5200,5200,0
|
|
20240411,123400,2780458130,5200,5200,5200,5200,1
|
|
20240411,123300,2780452930,5190,5190,5210,5170,9613
|
|
20240411,123200,2730676990,5190,5190,5190,5190,925
|
|
20240411,123100,2725876240,5190,5190,5190,5190,29
|
|
20240411,123000,2725725730,5210,5210,5210,5210,20
|
|
20240411,122900,2725621530,5210,5210,5210,5210,15
|
|
20240411,122800,2725543380,5210,5210,5210,5210,5
|
|
20240411,122700,2725517330,5210,5210,5210,5210,0
|
|
20240411,122600,2725517330,5210,5210,5210,5210,0
|
|
20240411,122500,2725517330,5210,5210,5210,5200,60
|
|
20240411,122400,2725205230,5210,5210,5210,5210,0
|
|
20240411,122300,2725205230,5210,5210,5210,5210,90
|
|
20240411,122200,2724736330,5210,5200,5210,5200,1002
|
|
20240411,122100,2719525910,5200,5200,5200,5200,5
|
|
20240411,122000,2719499910,5200,5200,5200,5200,23
|
|
20240411,121900,2719380310,5190,5200,5200,5190,495
|
|
20240411,121800,2716811210,5200,5200,5200,5200,3
|
|
20240411,121700,2716795610,5210,5200,5210,5200,701
|
|
20240411,121600,2713150400,5210,5210,5210,5210,1
|
|
20240411,121500,2713145190,5200,5200,5200,5200,200
|
|
20240411,121400,2712105190,5210,5200,5210,5200,101
|
|
20240411,121300,2711579980,5210,5210,5210,5210,0
|
|
20240411,121200,2711579980,5210,5210,5210,5210,3
|
|
20240411,121100,2711564350,5210,5210,5220,5210,6
|
|
20240411,121000,2711533080,5200,5220,5220,5200,41
|
|
20240411,120900,2711319480,5220,5210,5220,5200,1667
|
|
20240411,120800,2702650090,5220,5220,5220,5220,0
|
|
20240411,120700,2702650090,5220,5220,5220,5220,0
|
|
20240411,120600,2702650090,5220,5220,5220,5220,1
|
|
20240411,120500,2702644870,5220,5220,5220,5220,0
|
|
20240411,120400,2702644870,5220,5220,5220,5220,0
|
|
20240411,120300,2702644870,5220,5220,5220,5220,0
|
|
20240411,120200,2702644870,5220,5220,5220,5220,0
|
|
20240411,120100,2702644870,5220,5220,5220,5220,0
|
|
20240411,120000,2702644870,5220,5220,5220,5220,0
|
|
20240411,115900,2702644870,5220,5220,5220,5220,0
|
|
20240411,115800,2702644870,5220,5220,5220,5220,0
|
|
20240411,115700,2702644870,5220,5220,5220,5220,0
|
|
20240411,115600,2702644870,5220,5220,5220,5220,0
|
|
20240411,115500,2702644870,5220,5210,5220,5210,195
|
|
20240411,115400,2701628910,5200,5200,5200,5200,20
|
|
20240411,115300,2701524910,5210,5210,5210,5210,0
|
|
20240411,115200,2701524910,5210,5210,5210,5210,0
|
|
20240411,115100,2701524910,5210,5210,5210,5210,0
|
|
20240411,115000,2701524910,5210,5210,5210,5210,1
|
|
20240411,114900,2701519700,5200,5200,5200,5200,0
|
|
20240411,114800,2701519700,5200,5200,5200,5200,200
|
|
20240411,114700,2700479700,5210,5200,5210,5200,14
|
|
20240411,114600,2700406890,5200,5210,5210,5200,21
|
|
20240411,114500,2700297680,5200,5200,5200,5200,60
|
|
20240411,114400,2699985680,5190,5200,5200,5190,30
|
|
20240411,114300,2699829880,5190,5200,5200,5190,465
|
|
20240411,114200,2697416030,5210,5210,5210,5210,0
|
|
20240411,114100,2697416030,5210,5210,5210,5210,0
|
|
20240411,114000,2697416030,5210,5210,5210,5210,0
|
|
20240411,113900,2697416030,5210,5210,5210,5210,1
|
|
20240411,113800,2697410820,5200,5210,5210,5200,4640
|
|
20240411,113700,2673265250,5230,5230,5230,5230,0
|
|
20240411,113600,2673265250,5230,5230,5230,5230,0
|
|
20240411,113500,2673265250,5230,5230,5230,5230,2
|
|
20240411,113400,2673254790,5230,5230,5230,5230,0
|
|
20240411,113300,2673254790,5230,5230,5230,5230,0
|
|
20240411,113200,2673254790,5230,5230,5230,5230,0
|
|
20240411,113100,2673254790,5230,5230,5230,5230,0
|
|
20240411,113000,2673254790,5230,5230,5230,5230,0
|
|
20240411,112900,2673254790,5230,5230,5230,5230,100
|
|
20240411,112800,2672731790,5230,5220,5230,5220,101
|
|
20240411,112700,2672204560,5220,5220,5230,5220,121
|
|
20240411,112600,2671572930,5220,5220,5220,5220,50
|
|
20240411,112500,2671311930,5230,5230,5230,5230,0
|
|
20240411,112400,2671311930,5230,5220,5230,5220,521
|
|
20240411,112300,2668592300,5220,5220,5220,5220,242
|
|
20240411,112200,2667329060,5230,5220,5230,5210,484
|
|
20240411,112100,2664804780,5220,5230,5230,5220,78
|
|
20240411,112000,2664397340,5230,5210,5230,5210,527
|
|
20240411,111900,2661649140,5210,5210,5210,5210,2
|
|
20240411,111800,2661638720,5230,5230,5230,5210,1002
|
|
20240411,111700,2656418260,5210,5220,5230,5210,342
|
|
20240411,111600,2654633030,5230,5230,5230,5230,0
|
|
20240411,111500,2654633030,5230,5230,5230,5230,0
|
|
20240411,111400,2654633030,5230,5230,5230,5230,0
|
|
20240411,111300,2654633030,5230,5230,5230,5230,1
|
|
20240411,111200,2654627800,5210,5220,5220,5210,149
|
|
20240411,111100,2653851210,5230,5230,5230,5230,0
|
|
20240411,111000,2653851210,5230,5230,5230,5230,1
|
|
20240411,110900,2653845980,5230,5210,5230,5210,87
|
|
20240411,110800,2653391680,5210,5210,5210,5210,94
|
|
20240411,110700,2652901940,5210,5210,5210,5210,0
|
|
20240411,110600,2652901940,5210,5200,5210,5200,229
|
|
20240411,110500,2651711130,5200,5210,5210,5200,146
|
|
20240411,110400,2650951920,5200,5200,5200,5200,83
|
|
20240411,110300,2650520320,5210,5210,5210,5210,0
|
|
20240411,110200,2650520320,5210,5200,5210,5200,458
|
|
20240411,110100,2648138710,5210,5210,5210,5210,288
|
|
20240411,110000,2646638230,5210,5220,5220,5210,1643
|
|
20240411,105900,2638074580,5230,5230,5230,5230,12
|
|
20240411,105800,2638011820,5230,5230,5230,5230,0
|
|
20240411,105700,2638011820,5230,5230,5230,5230,0
|
|
20240411,105600,2638011820,5230,5230,5230,5230,0
|
|
20240411,105500,2638011820,5230,5230,5230,5230,1
|
|
20240411,105400,2638006590,5220,5220,5220,5220,0
|
|
20240411,105300,2638006590,5220,5220,5220,5220,0
|
|
20240411,105200,2638006590,5220,5220,5220,5220,300
|
|
20240411,105100,2636440590,5240,5240,5240,5240,0
|
|
20240411,105000,2636440590,5240,5230,5240,5230,202
|
|
20240411,104900,2635384120,5230,5240,5240,5230,192
|
|
20240411,104800,2634379950,5230,5230,5230,5210,1046
|
|
20240411,104700,2628914530,5230,5230,5230,5230,0
|
|
20240411,104600,2628914530,5230,5230,5230,5230,31
|
|
20240411,104500,2628752400,5230,5220,5230,5220,39
|
|
20240411,104400,2628548790,5220,5220,5220,5220,0
|
|
20240411,104300,2628548790,5220,5210,5220,5210,2
|
|
20240411,104200,2628538360,5210,5210,5210,5210,170
|
|
20240411,104100,2627652660,5220,5220,5220,5220,0
|
|
20240411,104000,2627652660,5220,5220,5220,5220,2
|
|
20240411,103900,2627642220,5210,5220,5220,5210,201
|
|
20240411,103800,2626595000,5210,5210,5220,5210,401
|
|
20240411,103700,2624505780,5220,5220,5220,5220,11
|
|
20240411,103600,2624448360,5220,5210,5220,5200,403
|
|
20240411,103500,2622352730,5220,5210,5220,5210,80
|
|
20240411,103400,2621935870,5210,5240,5240,5210,782
|
|
20240411,103300,2617846010,5250,5250,5250,5220,233
|
|
20240411,103200,2616622900,5260,5220,5260,5220,7476
|
|
20240411,103100,2577399100,5220,5220,5220,5220,0
|
|
20240411,103000,2577399100,5220,5220,5220,5220,0
|
|
20240411,102900,2577399100,5220,5210,5220,5210,2601
|
|
20240411,102800,2563831370,5220,5220,5220,5220,0
|
|
20240411,102700,2563831370,5220,5200,5220,5200,305
|
|
20240411,102600,2562245250,5220,5200,5220,5200,67
|
|
20240411,102500,2561896830,5200,5200,5200,5200,6
|
|
20240411,102400,2561865630,5200,5190,5200,5190,7
|
|
20240411,102300,2561829290,5200,5200,5200,5200,1041
|
|
20240411,102200,2556416090,5200,5200,5200,5200,41
|
|
20240411,102100,2556202890,5200,5190,5200,5190,740
|
|
20240411,102000,2552362280,5200,5200,5200,5200,2
|
|
20240411,101900,2552351880,5200,5200,5200,5200,5
|
|
20240411,101800,2552325880,5200,5200,5200,5200,124
|
|
20240411,101700,2551681080,5220,5190,5220,5190,8
|
|
20240411,101600,2551639530,5190,5200,5200,5190,1436
|
|
20240411,101500,2544186640,5190,5190,5190,5190,517
|
|
20240411,101400,2541503410,5220,5200,5220,5190,2667
|
|
20240411,101300,2527658320,5200,5200,5200,5200,38
|
|
20240411,101200,2527460720,5200,5210,5210,5200,125
|
|
20240411,101100,2526810590,5220,5210,5220,5200,1562
|
|
20240411,101000,2518687670,5220,5220,5220,5220,10
|
|
20240411,100900,2518635470,5220,5220,5220,5220,0
|
|
20240411,100800,2518635470,5220,5200,5220,5200,51
|
|
20240411,100700,2518370070,5200,5200,5200,5200,0
|
|
20240411,100600,2518370070,5200,5210,5210,5200,99
|
|
20240411,100500,2517855230,5210,5210,5210,5210,903
|
|
20240411,100400,2513150600,5210,5210,5210,5210,16
|
|
20240411,100300,2513067240,5210,5220,5220,5210,315
|
|
20240411,100200,2511425090,5220,5220,5220,5220,77
|
|
20240411,100100,2511023150,5220,5220,5220,5220,3
|
|
20240411,100000,2511007490,5220,5220,5220,5220,1
|
|
20240411,095900,2511002270,5220,5220,5220,5220,4
|
|
20240411,095800,2510981390,5220,5210,5220,5210,392
|
|
20240411,095700,2508937150,5210,5210,5210,5210,69
|
|
20240411,095600,2508577660,5210,5210,5210,5210,248
|
|
20240411,095500,2507285580,5210,5210,5210,5210,11
|
|
20240411,095400,2507228270,5210,5200,5210,5200,479
|
|
20240411,095300,2504735970,5200,5200,5200,5200,625
|
|
20240411,095200,2501485970,5190,5190,5190,5190,0
|
|
20240411,095100,2501485970,5190,5190,5190,5190,0
|
|
20240411,095000,2501485970,5190,5190,5190,5190,2
|
|
20240411,094900,2501475590,5190,5190,5210,5190,1961
|
|
20240411,094800,2491282640,5210,5190,5210,5180,1556
|
|
20240411,094700,2483208950,5180,5190,5190,5180,976
|
|
20240411,094600,2478148520,5190,5200,5200,5190,1177
|
|
20240411,094500,2472039020,5200,5210,5210,5200,1700
|
|
20240411,094400,2463197020,5210,5200,5210,5200,24
|
|
20240411,094300,2463072200,5200,5200,5200,5200,66
|
|
20240411,094200,2462729000,5200,5200,5200,5200,42
|
|
20240411,094100,2462510600,5200,5200,5200,5200,549
|
|
20240411,094000,2459655800,5210,5200,5210,5200,209
|
|
20240411,093900,2458568960,5200,5210,5210,5200,936
|
|
20240411,093800,2453700050,5200,5200,5200,5200,1639
|
|
20240411,093700,2445177250,5210,5200,5210,5200,826
|
|
20240411,093600,2440879820,5200,5210,5210,5200,3
|
|
20240411,093500,2440864210,5210,5210,5210,5200,1588
|
|
20240411,093400,2432602100,5210,5210,5210,5200,642
|
|
20240411,093300,2429259380,5210,5220,5220,5210,273
|
|
20240411,093200,2427836490,5210,5220,5220,5210,929
|
|
20240411,093100,2422996310,5220,5210,5220,5210,710
|
|
20240411,093000,2419291150,5210,5210,5210,5210,70
|
|
20240411,092900,2418926450,5210,5200,5210,5190,2686
|
|
20240411,092800,2404976330,5200,5200,5210,5200,586
|
|
20240411,092700,2401928730,5200,5200,5200,5200,180
|
|
20240411,092600,2400992730,5200,5210,5210,5200,2317
|
|
20240411,092500,2388933860,5210,5200,5210,5200,31
|
|
20240411,092400,2388772360,5210,5190,5220,5190,1097
|
|
20240411,092300,2383066790,5210,5220,5220,5180,406
|
|
20240411,092200,2380963520,5180,5180,5190,5180,701
|
|
20240411,092100,2377331440,5180,5200,5200,5170,5712
|
|
20240411,092000,2347742980,5190,5200,5200,5180,9939
|
|
20240411,091900,2296125660,5200,5230,5230,5200,3179
|
|
20240411,091800,2279547790,5220,5230,5240,5220,2063
|
|
20240411,091700,2268742730,5220,5220,5220,5220,687
|
|
20240411,091600,2265156590,5210,5220,5230,5210,8324
|
|
20240411,091500,2221630490,5210,5200,5210,5200,4241
|
|
20240411,091400,2199575440,5200,5220,5220,5200,6583
|
|
20240411,091300,2165336740,5210,5210,5220,5210,1386
|
|
20240411,091200,2158114230,5220,5210,5230,5200,6400
|
|
20240411,091100,2124758080,5210,5220,5250,5200,9098
|
|
20240411,091000,2077364820,5240,5240,5250,5220,1911
|
|
20240411,090900,2067356070,5210,5220,5230,5200,25343
|
|
20240411,090800,1935382290,5230,5240,5260,5210,12581
|
|
20240411,090700,1869590770,5260,5320,5320,5240,18895
|
|
20240411,090600,1770037490,5320,5290,5330,5290,7393
|
|
20240411,090500,1730854610,5300,5330,5370,5270,17119
|
|
20240411,090400,1639891240,5320,5320,5340,5280,13779
|
|
20240411,090300,1566752990,5310,5430,5430,5310,45239
|
|
20240411,090200,1324761310,5410,5360,5580,5320,129408
|
|
20240411,090100,617785390,5320,5400,5420,5320,48659
|
|
20240411,090000,356392210,5420,5310,5440,5300,66569
|