622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191900,1871465550,7300,7300,7300,7300,3096
|
|
20240402,191800,1871465550,7300,7300,7300,7300,0
|
|
20240402,191700,1871465550,7300,7300,7300,7300,0
|
|
20240402,191600,1871465550,7300,7300,7300,7300,0
|
|
20240402,191500,1871465550,7300,7300,7300,7300,0
|
|
20240402,191400,1871465550,7300,7300,7300,7300,0
|
|
20240402,191300,1871465550,7300,7300,7300,7300,0
|
|
20240402,191200,1871465550,7300,7300,7300,7300,0
|
|
20240402,191100,1871465550,7300,7300,7300,7300,0
|
|
20240402,191000,1871465550,7300,7300,7300,7300,0
|
|
20240402,190900,1871465550,7300,7300,7300,7300,0
|
|
20240402,190800,1871465550,7300,7300,7300,7300,0
|
|
20240402,190700,1871465550,7300,7300,7300,7300,0
|
|
20240402,190600,1871465550,7300,7300,7300,7300,0
|
|
20240402,190500,1871465550,7300,7300,7300,7300,0
|
|
20240402,190400,1871465550,7300,7300,7300,7300,0
|
|
20240402,190300,1871465550,7300,7300,7300,7300,0
|
|
20240402,190200,1871465550,7300,7300,7300,7300,0
|
|
20240402,190100,1871465550,7300,7300,7300,7300,0
|
|
20240402,190000,1871465550,7300,7300,7300,7300,0
|
|
20240402,185900,1871465550,7300,7300,7300,7300,0
|
|
20240402,185800,1871465550,7300,7300,7300,7300,0
|
|
20240402,185700,1871465550,7300,7300,7300,7300,0
|
|
20240402,185600,1871465550,7300,7300,7300,7300,0
|
|
20240402,185500,1871465550,7300,7300,7300,7300,0
|
|
20240402,185400,1871465550,7300,7300,7300,7300,0
|
|
20240402,185300,1871465550,7300,7300,7300,7300,0
|
|
20240402,185200,1871465550,7300,7300,7300,7300,0
|
|
20240402,185100,1871465550,7300,7300,7300,7300,0
|
|
20240402,185000,1871465550,7300,7300,7300,7300,0
|
|
20240402,184900,1871465550,7300,7300,7300,7300,3096
|
|
20240402,184800,1871465550,7300,7300,7300,7300,0
|
|
20240402,184700,1871465550,7300,7300,7300,7300,0
|
|
20240402,184600,1871465550,7300,7300,7300,7300,0
|
|
20240402,184500,1871465550,7300,7300,7300,7300,0
|
|
20240402,184400,1871465550,7300,7300,7300,7300,0
|
|
20240402,184300,1871465550,7300,7300,7300,7300,0
|
|
20240402,184200,1871465550,7300,7300,7300,7300,0
|
|
20240402,184100,1871465550,7300,7300,7300,7300,0
|
|
20240402,184000,1871465550,7300,7300,7300,7300,0
|
|
20240402,183900,1871465550,7300,7300,7300,7300,0
|
|
20240402,183800,1871465550,7300,7300,7300,7300,0
|
|
20240402,183700,1871465550,7300,7300,7300,7300,0
|
|
20240402,183600,1871465550,7300,7300,7300,7300,0
|
|
20240402,183500,1871465550,7300,7300,7300,7300,0
|
|
20240402,183400,1871465550,7300,7300,7300,7300,0
|
|
20240402,183300,1871465550,7300,7300,7300,7300,0
|
|
20240402,183200,1871465550,7300,7300,7300,7300,0
|
|
20240402,183100,1871465550,7300,7300,7300,7300,0
|
|
20240402,183000,1871465550,7300,7300,7300,7300,0
|
|
20240402,182900,1871465550,7300,7300,7300,7300,0
|
|
20240402,182800,1871465550,7300,7300,7300,7300,0
|
|
20240402,182700,1871465550,7300,7300,7300,7300,0
|
|
20240402,182600,1871465550,7300,7300,7300,7300,0
|
|
20240402,182500,1871465550,7300,7300,7300,7300,0
|
|
20240402,182400,1871465550,7300,7300,7300,7300,0
|
|
20240402,182300,1871465550,7300,7300,7300,7300,0
|
|
20240402,182200,1871465550,7300,7300,7300,7300,0
|
|
20240402,182100,1871465550,7300,7300,7300,7300,0
|
|
20240402,182000,1871465550,7300,7300,7300,7300,0
|
|
20240402,181900,1871465550,7300,7300,7300,7300,3096
|
|
20240402,181800,1871465550,7300,7300,7300,7300,0
|
|
20240402,181700,1871465550,7300,7300,7300,7300,0
|
|
20240402,181600,1871465550,7300,7300,7300,7300,0
|
|
20240402,181500,1871465550,7300,7300,7300,7300,0
|
|
20240402,181400,1871465550,7300,7300,7300,7300,0
|
|
20240402,181300,1871465550,7300,7300,7300,7300,0
|
|
20240402,181200,1871465550,7300,7300,7300,7300,0
|
|
20240402,181100,1871465550,7300,7300,7300,7300,0
|
|
20240402,181000,1871465550,7300,7300,7300,7300,0
|
|
20240402,180900,1871465550,7300,7300,7300,7300,0
|
|
20240402,180800,1871465550,7300,7300,7300,7300,0
|
|
20240402,180700,1871465550,7300,7300,7300,7300,0
|
|
20240402,180600,1871465550,7300,7300,7300,7300,0
|
|
20240402,180500,1871465550,7300,7300,7300,7300,0
|
|
20240402,180400,1871465550,7300,7300,7300,7300,0
|
|
20240402,180300,1871465550,7300,7300,7300,7300,0
|
|
20240402,180200,1871465550,7300,7300,7300,7300,0
|
|
20240402,180100,1871465550,7300,7300,7300,7300,0
|
|
20240402,180000,1871465550,7300,7300,7300,7300,0
|
|
20240402,175900,1871465550,7300,7300,7300,7300,0
|
|
20240402,175800,1871465550,7300,7300,7300,7300,0
|
|
20240402,175700,1871465550,7300,7300,7300,7300,0
|
|
20240402,175600,1871465550,7300,7300,7300,7300,0
|
|
20240402,175500,1871465550,7300,7300,7300,7300,0
|
|
20240402,175400,1871465550,7300,7300,7300,7300,0
|
|
20240402,175300,1871465550,7300,7300,7300,7300,0
|
|
20240402,175200,1871465550,7300,7300,7300,7300,0
|
|
20240402,175100,1871465550,7300,7300,7300,7300,0
|
|
20240402,175000,1871465550,7300,7300,7300,7300,0
|
|
20240402,174900,1871465550,7300,7300,7300,7300,3096
|
|
20240402,174800,1871465550,7300,7300,7300,7300,0
|
|
20240402,174700,1871465550,7300,7300,7300,7300,0
|
|
20240402,174600,1871465550,7300,7300,7300,7300,0
|
|
20240402,174500,1871465550,7300,7300,7300,7300,0
|
|
20240402,174400,1871465550,7300,7300,7300,7300,0
|
|
20240402,174300,1871465550,7300,7300,7300,7300,0
|
|
20240402,174200,1871465550,7300,7300,7300,7300,0
|
|
20240402,174100,1871465550,7300,7300,7300,7300,0
|
|
20240402,174000,1871465550,7300,7300,7300,7300,0
|
|
20240402,173900,1871465550,7300,7300,7300,7300,0
|
|
20240402,173800,1871465550,7300,7300,7300,7300,0
|
|
20240402,173700,1871465550,7300,7300,7300,7300,0
|
|
20240402,173600,1871465550,7300,7300,7300,7300,0
|
|
20240402,173500,1871465550,7300,7300,7300,7300,0
|
|
20240402,173400,1871465550,7300,7300,7300,7300,0
|
|
20240402,173300,1871465550,7300,7300,7300,7300,0
|
|
20240402,173200,1871465550,7300,7300,7300,7300,0
|
|
20240402,173100,1871465550,7300,7300,7300,7300,0
|
|
20240402,173000,1871465550,7300,7300,7300,7300,0
|
|
20240402,172900,1871465550,7300,7300,7300,7300,0
|
|
20240402,172800,1871465550,7300,7300,7300,7300,0
|
|
20240402,172700,1871465550,7300,7300,7300,7300,0
|
|
20240402,172600,1871465550,7300,7300,7300,7300,0
|
|
20240402,172500,1871465550,7300,7300,7300,7300,0
|
|
20240402,172400,1871465550,7300,7300,7300,7300,0
|
|
20240402,172300,1871465550,7300,7300,7300,7300,0
|
|
20240402,172200,1871465550,7300,7300,7300,7300,0
|
|
20240402,172100,1871465550,7300,7300,7300,7300,0
|
|
20240402,172000,1871465550,7300,7300,7300,7300,0
|
|
20240402,171900,1871465550,7300,7300,7300,7300,3096
|
|
20240402,171800,1871465550,7300,7300,7300,7300,0
|
|
20240402,171700,1871465550,7300,7300,7300,7300,0
|
|
20240402,171600,1871465550,7300,7300,7300,7300,0
|
|
20240402,171500,1871465550,7300,7300,7300,7300,0
|
|
20240402,171400,1871465550,7300,7300,7300,7300,0
|
|
20240402,171300,1871465550,7300,7300,7300,7300,0
|
|
20240402,171200,1871465550,7300,7300,7300,7300,0
|
|
20240402,171100,1871465550,7300,7300,7300,7300,0
|
|
20240402,171000,1871465550,7300,7300,7300,7300,0
|
|
20240402,170900,1871465550,7300,7300,7300,7300,0
|
|
20240402,170800,1871465550,7300,7300,7300,7300,0
|
|
20240402,170700,1871465550,7300,7300,7300,7300,0
|
|
20240402,170600,1871465550,7300,7300,7300,7300,0
|
|
20240402,170500,1871465550,7300,7300,7300,7300,0
|
|
20240402,170400,1871465550,7300,7300,7300,7300,0
|
|
20240402,170300,1871465550,7300,7300,7300,7300,0
|
|
20240402,170200,1871465550,7300,7300,7300,7300,0
|
|
20240402,170100,1871465550,7300,7300,7300,7300,0
|
|
20240402,170000,1871465550,7300,7300,7300,7300,0
|
|
20240402,165900,1871465550,7300,7300,7300,7300,0
|
|
20240402,165800,1871465550,7300,7300,7300,7300,0
|
|
20240402,165700,1871465550,7300,7300,7300,7300,0
|
|
20240402,165600,1871465550,7300,7300,7300,7300,0
|
|
20240402,165500,1871465550,7300,7300,7300,7300,0
|
|
20240402,165400,1871465550,7300,7300,7300,7300,0
|
|
20240402,165300,1871465550,7300,7300,7300,7300,0
|
|
20240402,165200,1871465550,7300,7300,7300,7300,0
|
|
20240402,165100,1871465550,7300,7300,7300,7300,0
|
|
20240402,165000,1871465550,7300,7300,7300,7300,0
|
|
20240402,164900,1871465550,7300,7300,7300,7300,3096
|
|
20240402,164800,1871465550,7300,7300,7300,7300,0
|
|
20240402,164700,1871465550,7300,7300,7300,7300,0
|
|
20240402,164600,1871465550,7300,7300,7300,7300,0
|
|
20240402,164500,1871465550,7300,7300,7300,7300,0
|
|
20240402,164400,1871465550,7300,7300,7300,7300,0
|
|
20240402,164300,1871465550,7300,7300,7300,7300,0
|
|
20240402,164200,1871465550,7300,7300,7300,7300,0
|
|
20240402,164100,1871465550,7300,7300,7300,7300,0
|
|
20240402,164000,1871465550,7300,7300,7300,7300,0
|
|
20240402,163900,1871465550,7300,7300,7300,7300,0
|
|
20240402,163800,1871465550,7300,7300,7300,7300,0
|
|
20240402,163700,1871465550,7300,7300,7300,7300,0
|
|
20240402,163600,1871465550,7300,7300,7300,7300,0
|
|
20240402,163500,1871465550,7300,7300,7300,7300,0
|
|
20240402,163400,1871465550,7300,7300,7300,7300,0
|
|
20240402,163300,1871465550,7300,7300,7300,7300,0
|
|
20240402,163200,1871465550,7300,7300,7300,7300,0
|
|
20240402,163100,1871465550,7300,7300,7300,7300,0
|
|
20240402,163000,1871465550,7300,7300,7300,7300,0
|
|
20240402,162900,1871465550,7300,7300,7300,7300,0
|
|
20240402,162800,1871465550,7300,7300,7300,7300,0
|
|
20240402,162700,1871465550,7300,7300,7300,7300,0
|
|
20240402,162600,1871465550,7300,7300,7300,7300,0
|
|
20240402,162500,1871465550,7300,7300,7300,7300,0
|
|
20240402,162400,1871465550,7300,7300,7300,7300,0
|
|
20240402,162300,1871465550,7300,7300,7300,7300,0
|
|
20240402,162200,1871465550,7300,7300,7300,7300,0
|
|
20240402,162100,1871465550,7300,7300,7300,7300,0
|
|
20240402,162000,1871465550,7300,7300,7300,7300,0
|
|
20240402,161900,1871465550,7300,7300,7300,7300,3096
|
|
20240402,161800,1871465550,7300,7300,7300,7300,0
|
|
20240402,161700,1871465550,7300,7300,7300,7300,0
|
|
20240402,161600,1871465550,7300,7300,7300,7300,0
|
|
20240402,161500,1871465550,7300,7300,7300,7300,0
|
|
20240402,161400,1871465550,7300,7300,7300,7300,0
|
|
20240402,161300,1871465550,7300,7300,7300,7300,0
|
|
20240402,161200,1871465550,7300,7300,7300,7300,0
|
|
20240402,161100,1871465550,7300,7300,7300,7300,0
|
|
20240402,161000,1871465550,7300,7300,7300,7300,0
|
|
20240402,160900,1871465550,7300,7300,7300,7300,0
|
|
20240402,160800,1871465550,7300,7300,7300,7300,0
|
|
20240402,160700,1871465550,7300,7300,7300,7300,0
|
|
20240402,160600,1871465550,7300,7300,7300,7300,0
|
|
20240402,160500,1871465550,7300,7300,7300,7300,0
|
|
20240402,160400,1871465550,7300,7300,7300,7300,0
|
|
20240402,160300,1871465550,7300,7300,7300,7300,0
|
|
20240402,160200,1871465550,7300,7300,7300,7300,0
|
|
20240402,160100,1871465550,7300,7300,7300,7300,0
|
|
20240402,160000,1871465550,7300,7300,7300,7300,0
|
|
20240402,155900,1871465550,7300,7300,7300,7300,0
|
|
20240402,155800,1871465550,7300,7300,7300,7300,0
|
|
20240402,155700,1871465550,7300,7300,7300,7300,0
|
|
20240402,155600,1871465550,7300,7300,7300,7300,0
|
|
20240402,155500,1871465550,7300,7300,7300,7300,0
|
|
20240402,155400,1871465550,7300,7300,7300,7300,0
|
|
20240402,155300,1871465550,7300,7300,7300,7300,0
|
|
20240402,155200,1871465550,7300,7300,7300,7300,0
|
|
20240402,155100,1871465550,7300,7300,7300,7300,0
|
|
20240402,155000,1871465550,7300,7300,7300,7300,0
|
|
20240402,154900,1871465550,7300,7300,7300,7300,3096
|
|
20240402,154800,1871465550,7300,7300,7300,7300,0
|
|
20240402,154700,1871465550,7300,7300,7300,7300,0
|
|
20240402,154600,1871465550,7300,7300,7300,7300,0
|
|
20240402,154500,1871465550,7300,7300,7300,7300,0
|
|
20240402,154400,1871465550,7300,7300,7300,7300,0
|
|
20240402,154300,1871465550,7300,7300,7300,7300,0
|
|
20240402,154200,1871465550,7300,7300,7300,7300,0
|
|
20240402,154100,1871465550,7300,7300,7300,7300,0
|
|
20240402,154000,1871465550,7300,7300,7300,7300,0
|
|
20240402,153900,1871465550,7300,7300,7300,7300,0
|
|
20240402,153800,1871465550,7300,7300,7300,7300,0
|
|
20240402,153700,1871465550,7300,7300,7300,7300,0
|
|
20240402,153600,1871465550,7300,7300,7300,7300,0
|
|
20240402,153500,1871465550,7300,7300,7300,7300,0
|
|
20240402,153400,1871465550,7300,7300,7300,7300,0
|
|
20240402,153300,1871465550,7300,7300,7300,7300,0
|
|
20240402,153200,1871465550,7300,7300,7300,7300,0
|
|
20240402,153100,1871465550,7300,7300,7300,7300,0
|
|
20240402,153000,1871465550,7300,7300,7300,7300,3096
|
|
20240402,152900,1848864750,7320,7320,7320,7320,0
|
|
20240402,152800,1848864750,7320,7320,7320,7320,0
|
|
20240402,152700,1848864750,7320,7320,7320,7320,0
|
|
20240402,152600,1848864750,7320,7320,7320,7320,0
|
|
20240402,152500,1848864750,7320,7320,7320,7320,0
|
|
20240402,152400,1848864750,7320,7320,7320,7320,0
|
|
20240402,152300,1848864750,7320,7320,7320,7320,0
|
|
20240402,152200,1848864750,7320,7320,7320,7320,0
|
|
20240402,152100,1848864750,7320,7320,7320,7320,0
|
|
20240402,152000,1848864750,7320,7320,7320,7320,0
|
|
20240402,151900,1848864750,7320,7320,7320,7310,636
|
|
20240402,151800,1844213730,7320,7320,7320,7320,15
|
|
20240402,151700,1844103930,7320,7320,7320,7310,632
|
|
20240402,151600,1839483780,7310,7300,7320,7300,1509
|
|
20240402,151500,1828453930,7300,7300,7300,7300,8
|
|
20240402,151400,1828395530,7310,7300,7310,7300,30
|
|
20240402,151300,1828176430,7310,7300,7310,7300,60
|
|
20240402,151200,1827738230,7300,7300,7300,7300,324
|
|
20240402,151100,1825373030,7310,7310,7310,7310,369
|
|
20240402,151000,1822675640,7310,7310,7310,7310,14
|
|
20240402,150900,1822573300,7310,7310,7320,7310,93
|
|
20240402,150800,1821893430,7310,7280,7310,7280,252
|
|
20240402,150700,1820051400,7280,7300,7300,7280,603
|
|
20240402,150600,1815655510,7310,7310,7310,7310,200
|
|
20240402,150500,1814193510,7310,7290,7310,7290,7
|
|
20240402,150400,1814142460,7290,7300,7300,7290,421
|
|
20240402,150300,1811072370,7290,7280,7290,7280,124
|
|
20240402,150200,1810168450,7290,7300,7300,7290,110
|
|
20240402,150100,1809366410,7310,7310,7310,7310,3
|
|
20240402,150000,1809344480,7310,7290,7310,7290,349
|
|
20240402,145900,1806797150,7290,7290,7290,7290,3372
|
|
20240402,145800,1782215270,7290,7300,7300,7290,451
|
|
20240402,145700,1778925970,7310,7300,7310,7300,55
|
|
20240402,145600,1778524420,7300,7290,7300,7290,286
|
|
20240402,145500,1776437860,7290,7290,7300,7290,125
|
|
20240402,145400,1775525590,7300,7300,7300,7300,218
|
|
20240402,145300,1773934190,7310,7320,7320,7310,261
|
|
20240402,145200,1772026260,7320,7290,7320,7290,60
|
|
20240402,145100,1771588830,7290,7300,7300,7290,203
|
|
20240402,145000,1770107660,7320,7290,7320,7290,7
|
|
20240402,144900,1770056450,7290,7330,7330,7290,547
|
|
20240402,144800,1766068730,7290,7290,7330,7290,242
|
|
20240402,144700,1764304510,7290,7340,7340,7280,1676
|
|
20240402,144600,1752094570,7340,7300,7340,7290,1500
|
|
20240402,144500,1741146020,7310,7340,7340,7310,252
|
|
20240402,144400,1739297840,7340,7310,7340,7310,1158
|
|
20240402,144300,1730832800,7340,7300,7350,7300,898
|
|
20240402,144200,1724258100,7300,7310,7350,7300,3294
|
|
20240402,144100,1700103540,7300,7310,7310,7300,421
|
|
20240402,144000,1697026540,7310,7310,7310,7310,51
|
|
20240402,143900,1696653730,7310,7310,7310,7300,323
|
|
20240402,143800,1694293600,7310,7310,7310,7310,320
|
|
20240402,143700,1691954400,7310,7310,7310,7310,41
|
|
20240402,143600,1691654690,7310,7310,7310,7310,27
|
|
20240402,143500,1691457320,7310,7310,7310,7310,127
|
|
20240402,143400,1690528950,7310,7310,7310,7310,20
|
|
20240402,143300,1690382750,7310,7300,7310,7290,1618
|
|
20240402,143200,1678569400,7290,7310,7310,7290,3525
|
|
20240402,143100,1652840850,7310,7310,7310,7310,201
|
|
20240402,143000,1651371540,7310,7310,7310,7300,4478
|
|
20240402,142900,1618673170,7310,7310,7310,7310,57
|
|
20240402,142800,1618256500,7310,7310,7310,7310,331
|
|
20240402,142700,1615836890,7310,7320,7320,7310,4064
|
|
20240402,142600,1586125390,7320,7340,7340,7320,1633
|
|
20240402,142500,1574145230,7370,7350,7370,7350,89
|
|
20240402,142400,1573491060,7370,7370,7370,7370,0
|
|
20240402,142300,1573491060,7370,7370,7370,7370,300
|
|
20240402,142200,1571280060,7370,7370,7370,7370,1
|
|
20240402,142100,1571272690,7330,7330,7330,7330,0
|
|
20240402,142000,1571272690,7330,7330,7330,7330,244
|
|
20240402,141900,1569484170,7330,7330,7330,7320,299
|
|
20240402,141800,1567293900,7330,7380,7380,7330,55
|
|
20240402,141700,1566890500,7380,7330,7380,7320,2113
|
|
20240402,141600,1551370340,7340,7320,7340,7320,929
|
|
20240402,141500,1544568410,7330,7330,7330,7320,5159
|
|
20240402,141400,1506804010,7330,7330,7340,7320,47
|
|
20240402,141300,1506459740,7340,7330,7340,7330,68
|
|
20240402,141200,1505961220,7330,7340,7340,7320,5625
|
|
20240402,141100,1464713350,7340,7350,7350,7340,216
|
|
20240402,141000,1463127890,7340,7340,7340,7340,5
|
|
20240402,140900,1463091190,7360,7360,7360,7350,1890
|
|
20240402,140800,1449197670,7360,7360,7360,7350,10
|
|
20240402,140700,1449124120,7360,7360,7360,7360,31
|
|
20240402,140600,1448895960,7360,7360,7360,7360,2
|
|
20240402,140500,1448881240,7380,7360,7380,7340,7313
|
|
20240402,140400,1395105840,7360,7360,7360,7360,0
|
|
20240402,140300,1395105840,7360,7360,7360,7360,25
|
|
20240402,140200,1394921840,7380,7380,7380,7380,0
|
|
20240402,140100,1394921840,7380,7370,7380,7360,466
|
|
20240402,140000,1391485080,7360,7360,7360,7360,265
|
|
20240402,135900,1389534680,7360,7360,7360,7360,200
|
|
20240402,135800,1388062680,7370,7370,7370,7370,0
|
|
20240402,135700,1388062680,7370,7370,7370,7370,7
|
|
20240402,135600,1388011090,7360,7370,7370,7360,101
|
|
20240402,135500,1387266730,7360,7380,7380,7360,473
|
|
20240402,135400,1383782680,7380,7380,7380,7380,82
|
|
20240402,135300,1383177520,7370,7370,7370,7370,17
|
|
20240402,135200,1383052230,7380,7380,7380,7380,201
|
|
20240402,135100,1381568850,7370,7370,7370,7370,0
|
|
20240402,135000,1381568850,7370,7370,7370,7370,1120
|
|
20240402,134900,1373314450,7380,7390,7390,7370,259
|
|
20240402,134800,1371404990,7380,7380,7380,7380,0
|
|
20240402,134700,1371404990,7380,7380,7380,7380,141
|
|
20240402,134600,1370364410,7380,7380,7380,7380,0
|
|
20240402,134500,1370364410,7380,7380,7380,7380,151
|
|
20240402,134400,1369250030,7390,7390,7390,7390,1
|
|
20240402,134300,1369242640,7390,7380,7390,7380,212
|
|
20240402,134200,1367678070,7390,7390,7390,7390,1
|
|
20240402,134100,1367670680,7390,7390,7390,7390,54
|
|
20240402,134000,1367271620,7380,7380,7380,7380,103
|
|
20240402,133900,1366511480,7370,7370,7380,7370,106
|
|
20240402,133800,1365730250,7370,7370,7370,7370,231
|
|
20240402,133700,1364027780,7370,7370,7370,7370,481
|
|
20240402,133600,1360482810,7380,7370,7380,7370,187
|
|
20240402,133500,1359104610,7370,7370,7370,7370,0
|
|
20240402,133400,1359104610,7370,7370,7370,7370,13
|
|
20240402,133300,1359008800,7370,7370,7370,7370,116
|
|
20240402,133200,1358153880,7370,7360,7370,7360,312
|
|
20240402,133100,1355854540,7370,7360,7370,7360,81
|
|
20240402,133000,1355257580,7370,7370,7370,7370,795
|
|
20240402,132900,1349398430,7380,7370,7380,7370,931
|
|
20240402,132800,1342536650,7380,7380,7380,7380,835
|
|
20240402,132700,1336374350,7380,7400,7400,7380,393
|
|
20240402,132600,1333472010,7400,7400,7400,7400,0
|
|
20240402,132500,1333472010,7400,7400,7400,7400,134
|
|
20240402,132400,1332480410,7370,7390,7390,7370,745
|
|
20240402,132300,1326987830,7400,7400,7400,7400,11
|
|
20240402,132200,1326906430,7400,7400,7400,7400,0
|
|
20240402,132100,1326906430,7400,7400,7400,7400,1
|
|
20240402,132000,1326899030,7380,7370,7380,7370,1333
|
|
20240402,131900,1317069460,7370,7370,7370,7370,1395
|
|
20240402,131800,1306788310,7370,7370,7370,7370,106
|
|
20240402,131700,1306007090,7380,7370,7380,7370,210
|
|
20240402,131600,1304458590,7380,7380,7380,7380,2
|
|
20240402,131500,1304443830,7370,7370,7370,7370,66
|
|
20240402,131400,1303957410,7380,7380,7380,7380,1
|
|
20240402,131300,1303950030,7370,7370,7370,7370,0
|
|
20240402,131200,1303950030,7370,7370,7370,7370,1002
|
|
20240402,131100,1296565290,7370,7380,7380,7370,5
|
|
20240402,131000,1296528430,7380,7380,7380,7370,56
|
|
20240402,130900,1296115200,7370,7370,7370,7370,50
|
|
20240402,130800,1295746700,7380,7370,7380,7370,252
|
|
20240402,130700,1293889440,7370,7380,7380,7370,1004
|
|
20240402,130600,1286489920,7380,7370,7380,7370,65
|
|
20240402,130500,1286010860,7370,7370,7370,7370,0
|
|
20240402,130400,1286010860,7370,7380,7380,7370,2
|
|
20240402,130300,1285996110,7380,7380,7380,7370,1498
|
|
20240402,130200,1274943300,7380,7380,7380,7380,145
|
|
20240402,130100,1273873200,7380,7380,7380,7380,142
|
|
20240402,130000,1272825240,7380,7380,7380,7380,210
|
|
20240402,125900,1271275440,7380,7390,7390,7380,220
|
|
20240402,125800,1269650440,7390,7390,7390,7390,165
|
|
20240402,125700,1268431090,7390,7390,7390,7390,65
|
|
20240402,125600,1267950740,7390,7390,7390,7390,15
|
|
20240402,125500,1267839890,7390,7390,7390,7390,65
|
|
20240402,125400,1267359540,7390,7390,7390,7370,128
|
|
20240402,125300,1266415800,7400,7380,7400,7380,48
|
|
20240402,125200,1266061540,7380,7380,7380,7380,23
|
|
20240402,125100,1265891800,7380,7380,7380,7370,596
|
|
20240402,125000,1261498780,7400,7400,7400,7400,30
|
|
20240402,124900,1261276780,7400,7370,7400,7370,1132
|
|
20240402,124800,1252933340,7370,7370,7370,7370,153
|
|
20240402,124700,1251805730,7360,7360,7360,7360,241
|
|
20240402,124600,1250031970,7360,7360,7360,7360,1834
|
|
20240402,124500,1236533730,7360,7360,7360,7360,204
|
|
20240402,124400,1235032290,7360,7360,7360,7350,206
|
|
20240402,124300,1233516480,7360,7360,7360,7360,62
|
|
20240402,124200,1233060160,7360,7360,7360,7350,1426
|
|
20240402,124100,1222576800,7350,7370,7370,7350,3611
|
|
20240402,124000,1195986850,7370,7370,7370,7370,0
|
|
20240402,123900,1195986850,7370,7380,7380,7370,3800
|
|
20240402,123800,1167971000,7380,7380,7380,7380,398
|
|
20240402,123700,1165033760,7400,7390,7400,7390,94
|
|
20240402,123600,1164339070,7390,7390,7390,7390,11
|
|
20240402,123500,1164257780,7390,7390,7390,7380,26
|
|
20240402,123400,1164065760,7380,7380,7400,7380,615
|
|
20240402,123300,1159526980,7400,7400,7400,7400,1
|
|
20240402,123200,1159519580,7380,7390,7390,7380,1211
|
|
20240402,123100,1150581400,7390,7400,7400,7380,1341
|
|
20240402,123000,1140676810,7400,7420,7420,7400,21
|
|
20240402,122900,1140521390,7390,7400,7400,7390,694
|
|
20240402,122800,1135390370,7430,7430,7430,7430,0
|
|
20240402,122700,1135390370,7430,7430,7430,7430,0
|
|
20240402,122600,1135390370,7430,7410,7430,7400,59
|
|
20240402,122500,1134953630,7440,7430,7440,7410,284
|
|
20240402,122400,1132848920,7450,7450,7450,7450,2
|
|
20240402,122300,1132834020,7450,7450,7450,7450,0
|
|
20240402,122200,1132834020,7450,7400,7450,7400,340
|
|
20240402,122100,1130316560,7400,7400,7400,7400,0
|
|
20240402,122000,1130316560,7400,7410,7410,7400,2344
|
|
20240402,121900,1112967660,7420,7420,7420,7420,0
|
|
20240402,121800,1112967660,7420,7420,7420,7420,0
|
|
20240402,121700,1112967660,7420,7420,7420,7420,0
|
|
20240402,121600,1112967660,7420,7420,7420,7420,432
|
|
20240402,121500,1109762220,7450,7450,7450,7450,0
|
|
20240402,121400,1109762220,7450,7450,7450,7450,0
|
|
20240402,121300,1109762220,7450,7450,7450,7450,0
|
|
20240402,121200,1109762220,7450,7450,7450,7450,0
|
|
20240402,121100,1109762220,7450,7450,7450,7450,28
|
|
20240402,121000,1109553620,7400,7400,7400,7400,0
|
|
20240402,120900,1109553620,7400,7420,7420,7400,1959
|
|
20240402,120800,1095028860,7420,7430,7430,7420,500
|
|
20240402,120700,1091318660,7420,7430,7430,7420,800
|
|
20240402,120600,1085380220,7450,7450,7450,7450,223
|
|
20240402,120500,1083718870,7450,7450,7450,7450,23
|
|
20240402,120400,1083547520,7460,7460,7460,7460,84
|
|
20240402,120300,1082920880,7460,7460,7460,7460,100
|
|
20240402,120200,1082174880,7460,7460,7460,7410,614
|
|
20240402,120100,1077619020,7420,7460,7460,7420,1052
|
|
20240402,120000,1069810980,7460,7450,7460,7450,101
|
|
20240402,115900,1069058520,7450,7440,7450,7440,554
|
|
20240402,115800,1064936220,7440,7440,7440,7440,0
|
|
20240402,115700,1064936220,7440,7450,7450,7440,50
|
|
20240402,115600,1064563810,7460,7460,7460,7460,0
|
|
20240402,115500,1064563810,7460,7450,7460,7450,742
|
|
20240402,115400,1059035760,7440,7410,7440,7410,1896
|
|
20240402,115300,1044953820,7440,7420,7440,7420,1425
|
|
20240402,115200,1034371820,7440,7440,7440,7440,75
|
|
20240402,115100,1033813820,7440,7440,7440,7440,0
|
|
20240402,115000,1033813820,7440,7440,7440,7440,117
|
|
20240402,114900,1032943340,7440,7440,7440,7440,0
|
|
20240402,114800,1032943340,7440,7440,7440,7440,1
|
|
20240402,114700,1032935900,7420,7420,7420,7420,100
|
|
20240402,114600,1032193900,7420,7430,7430,7420,1147
|
|
20240402,114500,1023681770,7430,7430,7430,7430,19
|
|
20240402,114400,1023540600,7420,7420,7420,7420,194
|
|
20240402,114300,1022101120,7420,7420,7420,7420,1
|
|
20240402,114200,1022093700,7410,7410,7410,7410,82
|
|
20240402,114100,1021486080,7410,7410,7410,7410,0
|
|
20240402,114000,1021486080,7410,7410,7410,7410,63
|
|
20240402,113900,1021019250,7410,7410,7410,7410,0
|
|
20240402,113800,1021019250,7410,7410,7410,7410,0
|
|
20240402,113700,1021019250,7410,7410,7410,7410,139
|
|
20240402,113600,1019989260,7410,7400,7410,7400,690
|
|
20240402,113500,1014882790,7390,7390,7390,7390,0
|
|
20240402,113400,1014882790,7390,7400,7400,7390,217
|
|
20240402,113300,1013279060,7400,7400,7400,7400,50
|
|
20240402,113200,1012909060,7390,7390,7390,7390,22
|
|
20240402,113100,1012746480,7400,7400,7400,7400,0
|
|
20240402,113000,1012746480,7400,7390,7400,7390,184
|
|
20240402,112900,1011386570,7390,7390,7400,7390,217
|
|
20240402,112800,1009782640,7400,7410,7410,7400,4455
|
|
20240402,112700,976814460,7420,7420,7420,7420,126
|
|
20240402,112600,975879540,7420,7420,7420,7420,21
|
|
20240402,112500,975723720,7420,7420,7420,7420,1
|
|
20240402,112400,975716300,7400,7410,7410,7400,550
|
|
20240402,112300,971641220,7410,7410,7410,7410,20
|
|
20240402,112200,971493020,7420,7420,7420,7420,100
|
|
20240402,112100,970751020,7420,7410,7420,7400,2162
|
|
20240402,112000,954741600,7420,7420,7420,7420,70
|
|
20240402,111900,954222200,7420,7420,7420,7420,0
|
|
20240402,111800,954222200,7420,7410,7420,7410,335
|
|
20240402,111700,951737930,7420,7420,7420,7420,5
|
|
20240402,111600,951700830,7400,7410,7410,7400,814
|
|
20240402,111500,945674250,7410,7410,7410,7400,424
|
|
20240402,111400,942535250,7410,7410,7410,7410,10
|
|
20240402,111300,942461150,7420,7420,7420,7420,2
|
|
20240402,111200,942446310,7420,7420,7420,7420,109
|
|
20240402,111100,941637530,7420,7420,7420,7420,8
|
|
20240402,111000,941578170,7420,7430,7430,7420,3
|
|
20240402,110900,941555900,7430,7430,7430,7430,11
|
|
20240402,110800,941474170,7400,7430,7430,7400,85
|
|
20240402,110700,940843130,7420,7420,7420,7420,13
|
|
20240402,110600,940746670,7410,7410,7410,7410,488
|
|
20240402,110500,937130590,7410,7410,7410,7410,1210
|
|
20240402,110400,928164490,7410,7420,7420,7410,17
|
|
20240402,110300,928038440,7420,7420,7420,7420,170
|
|
20240402,110200,926777040,7420,7420,7420,7420,106
|
|
20240402,110100,925990520,7410,7410,7410,7410,55
|
|
20240402,110000,925582970,7410,7410,7410,7410,0
|
|
20240402,105900,925582970,7410,7410,7410,7410,14
|
|
20240402,105800,925479230,7390,7390,7390,7390,0
|
|
20240402,105700,925479230,7390,7400,7400,7390,1859
|
|
20240402,105600,911741010,7400,7400,7400,7400,61
|
|
20240402,105500,911289610,7400,7400,7400,7400,142
|
|
20240402,105400,910238810,7400,7400,7400,7400,159
|
|
20240402,105300,909062210,7400,7400,7400,7400,0
|
|
20240402,105200,909062210,7400,7400,7400,7400,20
|
|
20240402,105100,908914210,7390,7390,7390,7390,1
|
|
20240402,105000,908906820,7400,7410,7410,7400,1026
|
|
20240402,104900,901314270,7400,7420,7420,7400,393
|
|
20240402,104800,898406050,7400,7410,7410,7400,518
|
|
20240402,104700,894568650,7430,7430,7430,7430,0
|
|
20240402,104600,894568650,7430,7430,7430,7430,12
|
|
20240402,104500,894479490,7400,7400,7400,7400,0
|
|
20240402,104400,894479490,7400,7400,7410,7400,3002
|
|
20240402,104300,872264570,7400,7410,7410,7400,1236
|
|
20240402,104200,863112960,7410,7410,7410,7410,4
|
|
20240402,104100,863083320,7410,7410,7410,7410,190
|
|
20240402,104000,861675420,7410,7410,7410,7400,1137
|
|
20240402,103900,853257170,7410,7440,7440,7410,681
|
|
20240402,103800,848204390,7410,7410,7410,7410,694
|
|
20240402,103700,843061850,7420,7440,7440,7420,1540
|
|
20240402,103600,831630130,7450,7450,7450,7450,105
|
|
20240402,103500,830847880,7450,7430,7450,7420,294
|
|
20240402,103400,828665280,7420,7420,7430,7420,7399
|
|
20240402,103300,773707460,7430,7430,7430,7430,134
|
|
20240402,103200,772711840,7430,7430,7430,7420,311
|
|
20240402,103100,770402410,7430,7440,7440,7430,585
|
|
20240402,103000,766052630,7440,7440,7440,7440,4344
|
|
20240402,102900,733733270,7440,7440,7440,7440,10
|
|
20240402,102800,733658870,7450,7460,7460,7450,1175
|
|
20240402,102700,724905110,7450,7460,7460,7450,164
|
|
20240402,102600,723682170,7460,7470,7470,7460,171
|
|
20240402,102500,722405530,7460,7470,7470,7460,13
|
|
20240402,102400,722308530,7460,7460,7460,7460,3
|
|
20240402,102300,722286150,7460,7460,7460,7460,15
|
|
20240402,102200,722174250,7460,7470,7470,7460,760
|
|
20240402,102100,716497450,7470,7470,7470,7470,34
|
|
20240402,102000,716243470,7470,7470,7470,7470,0
|
|
20240402,101900,716243470,7470,7480,7480,7470,1375
|
|
20240402,101800,705971720,7480,7480,7480,7480,0
|
|
20240402,101700,705971720,7480,7480,7480,7480,1
|
|
20240402,101600,705964240,7500,7490,7500,7490,204
|
|
20240402,101500,704434440,7500,7500,7500,7500,0
|
|
20240402,101400,704434440,7500,7470,7500,7470,26
|
|
20240402,101300,704240040,7470,7480,7500,7470,1756
|
|
20240402,101200,691103170,7480,7490,7490,7480,154
|
|
20240402,101100,689950060,7490,7490,7490,7490,45
|
|
20240402,101000,689613010,7500,7500,7500,7500,204
|
|
20240402,100900,688083010,7500,7490,7500,7490,42
|
|
20240402,100800,687768420,7490,7490,7490,7480,1049
|
|
20240402,100700,679911750,7490,7510,7510,7490,3981
|
|
20240402,100600,650063930,7510,7550,7550,7510,83
|
|
20240402,100500,649440240,7550,7540,7550,7540,489
|
|
20240402,100400,645749290,7550,7560,7570,7550,933
|
|
20240402,100300,638697090,7560,7610,7610,7550,538
|
|
20240402,100200,634624460,7610,7570,7620,7530,1365
|
|
20240402,100100,624265420,7550,7600,7600,7550,1035
|
|
20240402,100000,616420890,7600,7590,7630,7580,3856
|
|
20240402,095900,587111480,7590,7580,7590,7570,7082
|
|
20240402,095800,533378230,7550,7530,7580,7530,4548
|
|
20240402,095700,498988930,7530,7490,7530,7490,49
|
|
20240402,095600,498621080,7530,7500,7530,7500,1649
|
|
20240402,095500,486253240,7490,7490,7490,7490,0
|
|
20240402,095400,486253240,7490,7550,7550,7490,52
|
|
20240402,095300,485863640,7560,7420,7560,7400,5827
|
|
20240402,095200,442041050,7430,7430,7430,7410,977
|
|
20240402,095100,434790190,7470,7430,7470,7430,1615
|
|
20240402,095000,422736140,7430,7430,7430,7430,0
|
|
20240402,094900,422736140,7430,7440,7440,7430,751
|
|
20240402,094800,417153710,7440,7440,7440,7440,787
|
|
20240402,094700,411298430,7440,7460,7460,7440,910
|
|
20240402,094600,404518320,7460,7460,7460,7460,38
|
|
20240402,094500,404234840,7450,7450,7450,7450,0
|
|
20240402,094400,404234840,7450,7450,7450,7450,1409
|
|
20240402,094300,393737790,7460,7450,7460,7450,1222
|
|
20240402,094200,384633880,7450,7480,7480,7450,1201
|
|
20240402,094100,375650430,7450,7450,7450,7450,41
|
|
20240402,094000,375344980,7450,7480,7480,7440,1413
|
|
20240402,093900,364823100,7480,7460,7480,7460,167
|
|
20240402,093800,363575520,7460,7450,7460,7450,1074
|
|
20240402,093700,355570910,7450,7470,7470,7450,70
|
|
20240402,093600,355049070,7470,7480,7480,7470,265
|
|
20240402,093500,353069150,7480,7480,7480,7480,93
|
|
20240402,093400,352373510,7470,7480,7480,7470,52
|
|
20240402,093300,351984890,7480,7480,7480,7480,10
|
|
20240402,093200,351910090,7480,7480,7480,7480,16
|
|
20240402,093100,351790410,7480,7470,7480,7470,67
|
|
20240402,093000,351289750,7480,7470,7480,7470,67
|
|
20240402,092900,350789090,7470,7450,7480,7450,739
|
|
20240402,092800,345267790,7470,7430,7470,7410,847
|
|
20240402,092700,338967280,7420,7440,7440,7420,70
|
|
20240402,092600,338446880,7440,7440,7440,7400,704
|
|
20240402,092500,333214590,7390,7430,7430,7360,589
|
|
20240402,092400,328864910,7430,7410,7430,7380,1246
|
|
20240402,092300,319634510,7410,7400,7410,7370,292
|
|
20240402,092200,317476120,7400,7430,7430,7360,212
|
|
20240402,092100,315902060,7430,7360,7440,7360,1173
|
|
20240402,092000,307256420,7360,7360,7360,7350,2089
|
|
20240402,091900,291889180,7360,7350,7370,7350,5377
|
|
20240402,091800,252356660,7350,7380,7390,7350,2717
|
|
20240402,091700,232374400,7390,7390,7390,7390,187
|
|
20240402,091600,230992470,7390,7410,7410,7390,4591
|
|
20240402,091500,197011910,7410,7430,7440,7400,1929
|
|
20240402,091400,182676440,7440,7460,7460,7440,468
|
|
20240402,091300,179191960,7460,7500,7500,7460,3882
|
|
20240402,091200,150142310,7500,7500,7510,7500,4046
|
|
20240402,091100,119796310,7500,7510,7510,7500,2197
|
|
20240402,091000,103318150,7500,7530,7530,7500,2530
|
|
20240402,090900,84327510,7550,7550,7550,7540,915
|
|
20240402,090800,77425060,7550,7580,7580,7550,1832
|
|
20240402,090700,63562460,7580,7570,7590,7570,1073
|
|
20240402,090600,55429420,7570,7570,7570,7560,752
|
|
20240402,090500,49738800,7560,7560,7560,7530,121
|
|
20240402,090400,48824100,7560,7530,7560,7520,921
|
|
20240402,090300,41889360,7520,7520,7560,7510,451
|
|
20240402,090200,38492970,7560,7510,7560,7510,1704
|
|
20240402,090100,25646140,7510,7500,7510,7500,1123
|
|
20240402,090000,17213410,7510,7550,7550,7510,2229
|