621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191800,1967758080,7010,7010,7010,7010,3994
|
|
20240403,191700,1967758080,7010,7010,7010,7010,0
|
|
20240403,191600,1967758080,7010,7010,7010,7010,0
|
|
20240403,191500,1967758080,7010,7010,7010,7010,0
|
|
20240403,191400,1967758080,7010,7010,7010,7010,0
|
|
20240403,191300,1967758080,7010,7010,7010,7010,0
|
|
20240403,191200,1967758080,7010,7010,7010,7010,0
|
|
20240403,191100,1967758080,7010,7010,7010,7010,0
|
|
20240403,191000,1967758080,7010,7010,7010,7010,0
|
|
20240403,190900,1967758080,7010,7010,7010,7010,0
|
|
20240403,190800,1967758080,7010,7010,7010,7010,0
|
|
20240403,190700,1967758080,7010,7010,7010,7010,0
|
|
20240403,190600,1967758080,7010,7010,7010,7010,0
|
|
20240403,190500,1967758080,7010,7010,7010,7010,0
|
|
20240403,190400,1967758080,7010,7010,7010,7010,0
|
|
20240403,190300,1967758080,7010,7010,7010,7010,0
|
|
20240403,190200,1967758080,7010,7010,7010,7010,0
|
|
20240403,190100,1967758080,7010,7010,7010,7010,0
|
|
20240403,190000,1967758080,7010,7010,7010,7010,0
|
|
20240403,185900,1967758080,7010,7010,7010,7010,0
|
|
20240403,185800,1967758080,7010,7010,7010,7010,0
|
|
20240403,185700,1967758080,7010,7010,7010,7010,0
|
|
20240403,185600,1967758080,7010,7010,7010,7010,0
|
|
20240403,185500,1967758080,7010,7010,7010,7010,0
|
|
20240403,185400,1967758080,7010,7010,7010,7010,0
|
|
20240403,185300,1967758080,7010,7010,7010,7010,0
|
|
20240403,185200,1967758080,7010,7010,7010,7010,0
|
|
20240403,185100,1967758080,7010,7010,7010,7010,0
|
|
20240403,185000,1967758080,7010,7010,7010,7010,0
|
|
20240403,184900,1967758080,7010,7010,7010,7010,0
|
|
20240403,184800,1967758080,7010,7010,7010,7010,3994
|
|
20240403,184700,1967758080,7010,7010,7010,7010,0
|
|
20240403,184600,1967758080,7010,7010,7010,7010,0
|
|
20240403,184500,1967758080,7010,7010,7010,7010,0
|
|
20240403,184400,1967758080,7010,7010,7010,7010,0
|
|
20240403,184300,1967758080,7010,7010,7010,7010,0
|
|
20240403,184200,1967758080,7010,7010,7010,7010,0
|
|
20240403,184100,1967758080,7010,7010,7010,7010,0
|
|
20240403,184000,1967758080,7010,7010,7010,7010,0
|
|
20240403,183900,1967758080,7010,7010,7010,7010,0
|
|
20240403,183800,1967758080,7010,7010,7010,7010,0
|
|
20240403,183700,1967758080,7010,7010,7010,7010,0
|
|
20240403,183600,1967758080,7010,7010,7010,7010,0
|
|
20240403,183500,1967758080,7010,7010,7010,7010,0
|
|
20240403,183400,1967758080,7010,7010,7010,7010,0
|
|
20240403,183300,1967758080,7010,7010,7010,7010,0
|
|
20240403,183200,1967758080,7010,7010,7010,7010,0
|
|
20240403,183100,1967758080,7010,7010,7010,7010,0
|
|
20240403,183000,1967758080,7010,7010,7010,7010,0
|
|
20240403,182900,1967758080,7010,7010,7010,7010,0
|
|
20240403,182800,1967758080,7010,7010,7010,7010,0
|
|
20240403,182700,1967758080,7010,7010,7010,7010,0
|
|
20240403,182600,1967758080,7010,7010,7010,7010,0
|
|
20240403,182500,1967758080,7010,7010,7010,7010,0
|
|
20240403,182400,1967758080,7010,7010,7010,7010,0
|
|
20240403,182300,1967758080,7010,7010,7010,7010,0
|
|
20240403,182200,1967758080,7010,7010,7010,7010,0
|
|
20240403,182100,1967758080,7010,7010,7010,7010,0
|
|
20240403,182000,1967758080,7010,7010,7010,7010,0
|
|
20240403,181900,1967758080,7010,7010,7010,7010,0
|
|
20240403,181800,1967758080,7010,7010,7010,7010,3994
|
|
20240403,181700,1967758080,7010,7010,7010,7010,0
|
|
20240403,181600,1967758080,7010,7010,7010,7010,0
|
|
20240403,181500,1967758080,7010,7010,7010,7010,0
|
|
20240403,181400,1967758080,7010,7010,7010,7010,0
|
|
20240403,181300,1967758080,7010,7010,7010,7010,0
|
|
20240403,181200,1967758080,7010,7010,7010,7010,0
|
|
20240403,181100,1967758080,7010,7010,7010,7010,0
|
|
20240403,181000,1967758080,7010,7010,7010,7010,0
|
|
20240403,180900,1967758080,7010,7010,7010,7010,0
|
|
20240403,180800,1967758080,7010,7010,7010,7010,0
|
|
20240403,180700,1967758080,7010,7010,7010,7010,0
|
|
20240403,180600,1967758080,7010,7010,7010,7010,0
|
|
20240403,180500,1967758080,7010,7010,7010,7010,0
|
|
20240403,180400,1967758080,7010,7010,7010,7010,0
|
|
20240403,180300,1967758080,7010,7010,7010,7010,0
|
|
20240403,180200,1967758080,7010,7010,7010,7010,0
|
|
20240403,180100,1967758080,7010,7010,7010,7010,0
|
|
20240403,180000,1967758080,7010,7010,7010,7010,0
|
|
20240403,175900,1967758080,7010,7010,7010,7010,0
|
|
20240403,175800,1967758080,7010,7010,7010,7010,0
|
|
20240403,175700,1967758080,7010,7010,7010,7010,0
|
|
20240403,175600,1967758080,7010,7010,7010,7010,0
|
|
20240403,175500,1967758080,7010,7010,7010,7010,0
|
|
20240403,175400,1967758080,7010,7010,7010,7010,0
|
|
20240403,175300,1967758080,7010,7010,7010,7010,0
|
|
20240403,175200,1967758080,7010,7010,7010,7010,0
|
|
20240403,175100,1967758080,7010,7010,7010,7010,0
|
|
20240403,175000,1967758080,7010,7010,7010,7010,0
|
|
20240403,174900,1967758080,7010,7010,7010,7010,0
|
|
20240403,174800,1967758080,7010,7010,7010,7010,3994
|
|
20240403,174700,1967758080,7010,7010,7010,7010,0
|
|
20240403,174600,1967758080,7010,7010,7010,7010,0
|
|
20240403,174500,1967758080,7010,7010,7010,7010,0
|
|
20240403,174400,1967758080,7010,7010,7010,7010,0
|
|
20240403,174300,1967758080,7010,7010,7010,7010,0
|
|
20240403,174200,1967758080,7010,7010,7010,7010,0
|
|
20240403,174100,1967758080,7010,7010,7010,7010,0
|
|
20240403,174000,1967758080,7010,7010,7010,7010,0
|
|
20240403,173900,1967758080,7010,7010,7010,7010,0
|
|
20240403,173800,1967758080,7010,7010,7010,7010,0
|
|
20240403,173700,1967758080,7010,7010,7010,7010,0
|
|
20240403,173600,1967758080,7010,7010,7010,7010,0
|
|
20240403,173500,1967758080,7010,7010,7010,7010,0
|
|
20240403,173400,1967758080,7010,7010,7010,7010,0
|
|
20240403,173300,1967758080,7010,7010,7010,7010,0
|
|
20240403,173200,1967758080,7010,7010,7010,7010,0
|
|
20240403,173100,1967758080,7010,7010,7010,7010,0
|
|
20240403,173000,1967758080,7010,7010,7010,7010,0
|
|
20240403,172900,1967758080,7010,7010,7010,7010,0
|
|
20240403,172800,1967758080,7010,7010,7010,7010,0
|
|
20240403,172700,1967758080,7010,7010,7010,7010,0
|
|
20240403,172600,1967758080,7010,7010,7010,7010,0
|
|
20240403,172500,1967758080,7010,7010,7010,7010,0
|
|
20240403,172400,1967758080,7010,7010,7010,7010,0
|
|
20240403,172300,1967758080,7010,7010,7010,7010,0
|
|
20240403,172200,1967758080,7010,7010,7010,7010,0
|
|
20240403,172100,1967758080,7010,7010,7010,7010,0
|
|
20240403,172000,1967758080,7010,7010,7010,7010,0
|
|
20240403,171900,1967758080,7010,7010,7010,7010,0
|
|
20240403,171800,1967758080,7010,7010,7010,7010,3994
|
|
20240403,171700,1967758080,7010,7010,7010,7010,0
|
|
20240403,171600,1967758080,7010,7010,7010,7010,0
|
|
20240403,171500,1967758080,7010,7010,7010,7010,0
|
|
20240403,171400,1967758080,7010,7010,7010,7010,0
|
|
20240403,171300,1967758080,7010,7010,7010,7010,0
|
|
20240403,171200,1967758080,7010,7010,7010,7010,0
|
|
20240403,171100,1967758080,7010,7010,7010,7010,0
|
|
20240403,171000,1967758080,7010,7010,7010,7010,0
|
|
20240403,170900,1967758080,7010,7010,7010,7010,0
|
|
20240403,170800,1967758080,7010,7010,7010,7010,0
|
|
20240403,170700,1967758080,7010,7010,7010,7010,0
|
|
20240403,170600,1967758080,7010,7010,7010,7010,0
|
|
20240403,170500,1967758080,7010,7010,7010,7010,0
|
|
20240403,170400,1967758080,7010,7010,7010,7010,0
|
|
20240403,170300,1967758080,7010,7010,7010,7010,0
|
|
20240403,170200,1967758080,7010,7010,7010,7010,0
|
|
20240403,170100,1967758080,7010,7010,7010,7010,0
|
|
20240403,170000,1967758080,7010,7010,7010,7010,0
|
|
20240403,165900,1967758080,7010,7010,7010,7010,0
|
|
20240403,165800,1967758080,7010,7010,7010,7010,0
|
|
20240403,165700,1967758080,7010,7010,7010,7010,0
|
|
20240403,165600,1967758080,7010,7010,7010,7010,0
|
|
20240403,165500,1967758080,7010,7010,7010,7010,0
|
|
20240403,165400,1967758080,7010,7010,7010,7010,0
|
|
20240403,165300,1967758080,7010,7010,7010,7010,0
|
|
20240403,165200,1967758080,7010,7010,7010,7010,0
|
|
20240403,165100,1967758080,7010,7010,7010,7010,0
|
|
20240403,165000,1967758080,7010,7010,7010,7010,0
|
|
20240403,164900,1967758080,7010,7010,7010,7010,0
|
|
20240403,164800,1967758080,7010,7010,7010,7010,3994
|
|
20240403,164700,1967758080,7010,7010,7010,7010,0
|
|
20240403,164600,1967758080,7010,7010,7010,7010,0
|
|
20240403,164500,1967758080,7010,7010,7010,7010,0
|
|
20240403,164400,1967758080,7010,7010,7010,7010,0
|
|
20240403,164300,1967758080,7010,7010,7010,7010,0
|
|
20240403,164200,1967758080,7010,7010,7010,7010,0
|
|
20240403,164100,1967758080,7010,7010,7010,7010,0
|
|
20240403,164000,1967758080,7010,7010,7010,7010,0
|
|
20240403,163900,1967758080,7010,7010,7010,7010,0
|
|
20240403,163800,1967758080,7010,7010,7010,7010,0
|
|
20240403,163700,1967758080,7010,7010,7010,7010,0
|
|
20240403,163600,1967758080,7010,7010,7010,7010,0
|
|
20240403,163500,1967758080,7010,7010,7010,7010,0
|
|
20240403,163400,1967758080,7010,7010,7010,7010,0
|
|
20240403,163300,1967758080,7010,7010,7010,7010,0
|
|
20240403,163200,1967758080,7010,7010,7010,7010,0
|
|
20240403,163100,1967758080,7010,7010,7010,7010,0
|
|
20240403,163000,1967758080,7010,7010,7010,7010,0
|
|
20240403,162900,1967758080,7010,7010,7010,7010,0
|
|
20240403,162800,1967758080,7010,7010,7010,7010,0
|
|
20240403,162700,1967758080,7010,7010,7010,7010,0
|
|
20240403,162600,1967758080,7010,7010,7010,7010,0
|
|
20240403,162500,1967758080,7010,7010,7010,7010,0
|
|
20240403,162400,1967758080,7010,7010,7010,7010,0
|
|
20240403,162300,1967758080,7010,7010,7010,7010,0
|
|
20240403,162200,1967758080,7010,7010,7010,7010,0
|
|
20240403,162100,1967758080,7010,7010,7010,7010,0
|
|
20240403,162000,1967758080,7010,7010,7010,7010,0
|
|
20240403,161900,1967758080,7010,7010,7010,7010,0
|
|
20240403,161800,1967758080,7010,7010,7010,7010,3994
|
|
20240403,161700,1967758080,7010,7010,7010,7010,0
|
|
20240403,161600,1967758080,7010,7010,7010,7010,0
|
|
20240403,161500,1967758080,7010,7010,7010,7010,0
|
|
20240403,161400,1967758080,7010,7010,7010,7010,0
|
|
20240403,161300,1967758080,7010,7010,7010,7010,0
|
|
20240403,161200,1967758080,7010,7010,7010,7010,0
|
|
20240403,161100,1967758080,7010,7010,7010,7010,0
|
|
20240403,161000,1967758080,7010,7010,7010,7010,0
|
|
20240403,160900,1967758080,7010,7010,7010,7010,0
|
|
20240403,160800,1967758080,7010,7010,7010,7010,0
|
|
20240403,160700,1967758080,7010,7010,7010,7010,0
|
|
20240403,160600,1967758080,7010,7010,7010,7010,0
|
|
20240403,160500,1967758080,7010,7010,7010,7010,0
|
|
20240403,160400,1967758080,7010,7010,7010,7010,0
|
|
20240403,160300,1967758080,7010,7010,7010,7010,0
|
|
20240403,160200,1967758080,7010,7010,7010,7010,0
|
|
20240403,160100,1967758080,7010,7010,7010,7010,0
|
|
20240403,160000,1967758080,7010,7010,7010,7010,0
|
|
20240403,155900,1967758080,7010,7010,7010,7010,0
|
|
20240403,155800,1967758080,7010,7010,7010,7010,0
|
|
20240403,155700,1967758080,7010,7010,7010,7010,0
|
|
20240403,155600,1967758080,7010,7010,7010,7010,0
|
|
20240403,155500,1967758080,7010,7010,7010,7010,0
|
|
20240403,155400,1967758080,7010,7010,7010,7010,0
|
|
20240403,155300,1967758080,7010,7010,7010,7010,0
|
|
20240403,155200,1967758080,7010,7010,7010,7010,0
|
|
20240403,155100,1967758080,7010,7010,7010,7010,0
|
|
20240403,155000,1967758080,7010,7010,7010,7010,0
|
|
20240403,154900,1967758080,7010,7010,7010,7010,0
|
|
20240403,154800,1967758080,7010,7010,7010,7010,3994
|
|
20240403,154700,1967758080,7010,7010,7010,7010,0
|
|
20240403,154600,1967758080,7010,7010,7010,7010,0
|
|
20240403,154500,1967758080,7010,7010,7010,7010,0
|
|
20240403,154400,1967758080,7010,7010,7010,7010,0
|
|
20240403,154300,1967758080,7010,7010,7010,7010,0
|
|
20240403,154200,1967758080,7010,7010,7010,7010,0
|
|
20240403,154100,1967758080,7010,7010,7010,7010,0
|
|
20240403,154000,1967758080,7010,7010,7010,7010,0
|
|
20240403,153900,1967758080,7010,7010,7010,7010,0
|
|
20240403,153800,1967758080,7010,7010,7010,7010,0
|
|
20240403,153700,1967758080,7010,7010,7010,7010,0
|
|
20240403,153600,1967758080,7010,7010,7010,7010,0
|
|
20240403,153500,1967758080,7010,7010,7010,7010,0
|
|
20240403,153400,1967758080,7010,7010,7010,7010,0
|
|
20240403,153300,1967758080,7010,7010,7010,7010,0
|
|
20240403,153200,1967758080,7010,7010,7010,7010,0
|
|
20240403,153100,1967758080,7010,7010,7010,7010,0
|
|
20240403,153000,1967758080,7010,7010,7010,7010,3994
|
|
20240403,152900,1939760140,7010,7010,7010,7010,0
|
|
20240403,152800,1939760140,7010,7010,7010,7010,0
|
|
20240403,152700,1939760140,7010,7010,7010,7010,0
|
|
20240403,152600,1939760140,7010,7010,7010,7010,0
|
|
20240403,152500,1939760140,7010,7010,7010,7010,0
|
|
20240403,152400,1939760140,7010,7010,7010,7010,0
|
|
20240403,152300,1939760140,7010,7010,7010,7010,0
|
|
20240403,152200,1939760140,7010,7010,7010,7010,0
|
|
20240403,152100,1939760140,7010,7010,7010,7010,0
|
|
20240403,152000,1939760140,7010,7010,7010,7010,0
|
|
20240403,151900,1939760140,7010,7010,7030,7000,1387
|
|
20240403,151800,1930036460,7030,7010,7030,7010,240
|
|
20240403,151700,1928353260,7010,7010,7030,7000,1883
|
|
20240403,151600,1915153630,7030,7030,7030,7000,1106
|
|
20240403,151500,1907400720,7020,7030,7030,7020,389
|
|
20240403,151400,1904668150,7030,7040,7040,7030,447
|
|
20240403,151300,1901524630,7040,7020,7040,7020,1441
|
|
20240403,151200,1891408050,7020,7020,7030,7020,663
|
|
20240403,151100,1886753510,7030,7010,7030,7010,836
|
|
20240403,151000,1880882330,7010,7010,7020,7010,13
|
|
20240403,150900,1880791190,7010,7030,7030,7010,1320
|
|
20240403,150800,1871537830,7000,7000,7030,7000,71
|
|
20240403,150700,1871040300,7000,7020,7020,7000,14990
|
|
20240403,150600,1766037830,7020,7020,7030,7020,450
|
|
20240403,150500,1762878310,7030,7030,7040,7030,924
|
|
20240403,150400,1756382260,7050,7050,7050,7050,1
|
|
20240403,150300,1756375210,7040,7030,7040,7030,202
|
|
20240403,150200,1754954150,7050,7050,7050,7050,1
|
|
20240403,150100,1754947100,7050,7040,7050,7040,135
|
|
20240403,150000,1753995530,7030,7030,7050,7030,209
|
|
20240403,145900,1752523930,7040,7030,7040,7030,87
|
|
20240403,145800,1751911460,7030,7040,7040,7020,280
|
|
20240403,145700,1749942250,7030,7030,7030,7020,94
|
|
20240403,145600,1749281560,7030,7040,7040,7030,890
|
|
20240403,145500,1743020420,7040,7030,7040,7030,118
|
|
20240403,145400,1742189840,7030,7030,7040,7030,918
|
|
20240403,145300,1735735150,7040,7040,7040,7040,147
|
|
20240403,145200,1734700270,7030,7030,7040,7030,284
|
|
20240403,145100,1732701390,7030,7020,7030,7020,125
|
|
20240403,145000,1731823880,7030,7030,7030,7030,152
|
|
20240403,144900,1730755320,7040,7030,7040,7030,53
|
|
20240403,144800,1730382720,7030,7020,7030,7020,113
|
|
20240403,144700,1729588830,7020,7030,7040,7020,1156
|
|
20240403,144600,1721473200,7020,7030,7030,7020,190
|
|
20240403,144500,1720139050,7030,7040,7040,7030,89
|
|
20240403,144400,1719512630,7050,7030,7050,7030,38
|
|
20240403,144300,1719245220,7020,7030,7040,7020,884
|
|
20240403,144200,1713036650,7030,7040,7040,7030,135
|
|
20240403,144100,1712087540,7040,7030,7040,7030,51
|
|
20240403,144000,1711729000,7030,7020,7030,7020,138
|
|
20240403,143900,1710758910,7020,7030,7030,7020,138
|
|
20240403,143800,1709788850,7020,7020,7030,7020,578
|
|
20240403,143700,1705731280,7030,7030,7030,7020,89
|
|
20240403,143600,1705106400,7030,7030,7030,7020,31
|
|
20240403,143500,1704888760,7020,7020,7020,7020,19
|
|
20240403,143400,1704755380,7030,7030,7030,7030,16
|
|
20240403,143300,1704642900,7020,7030,7030,7020,414
|
|
20240403,143200,1701736610,7020,7020,7020,7020,131
|
|
20240403,143100,1700816990,7040,7030,7040,7030,30
|
|
20240403,143000,1700605950,7040,7030,7040,7020,717
|
|
20240403,142900,1695565430,7050,7020,7050,7020,3
|
|
20240403,142800,1695544340,7020,7050,7060,7020,2001
|
|
20240403,142700,1681459660,7060,7030,7060,7030,2017
|
|
20240403,142600,1667240120,7060,7030,7060,7030,200
|
|
20240403,142500,1665832230,7030,7030,7030,7030,52
|
|
20240403,142400,1665466670,7040,7030,7040,7030,45
|
|
20240403,142300,1665150300,7040,7040,7040,7040,12
|
|
20240403,142200,1665065820,7050,7050,7050,7050,1
|
|
20240403,142100,1665058770,7030,7030,7030,7030,532
|
|
20240403,142000,1661318810,7020,7030,7030,7020,1578
|
|
20240403,141900,1650236570,7050,7030,7060,7030,30
|
|
20240403,141800,1650025180,7030,7040,7060,7030,1531
|
|
20240403,141700,1639259980,7070,7050,7070,7050,1102
|
|
20240403,141600,1631489110,7050,7050,7050,7050,4
|
|
20240403,141500,1631460910,7040,7050,7050,7040,53
|
|
20240403,141400,1631087750,7040,7040,7040,7040,92
|
|
20240403,141300,1630440070,7060,7050,7060,7050,4
|
|
20240403,141200,1630411860,7040,7050,7050,7040,23
|
|
20240403,141100,1630249840,7050,7050,7050,7050,1
|
|
20240403,141000,1630242790,7050,7050,7050,7050,22
|
|
20240403,140900,1630087690,7050,7050,7050,7050,0
|
|
20240403,140800,1630087690,7050,7060,7060,7050,9
|
|
20240403,140700,1630024230,7040,7070,7070,7040,1540
|
|
20240403,140600,1619181790,7050,7060,7060,7050,520
|
|
20240403,140500,1615514470,7080,7070,7080,7070,925
|
|
20240403,140400,1608974700,7070,7060,7070,7060,157
|
|
20240403,140300,1607865720,7070,7060,7070,7060,21
|
|
20240403,140200,1607717450,7060,7060,7060,7060,81
|
|
20240403,140100,1607145590,7070,7060,7070,7060,212
|
|
20240403,140000,1605648860,7070,7060,7070,7060,13
|
|
20240403,135900,1605557060,7070,7060,7070,7060,22
|
|
20240403,135800,1605401640,7070,7070,7070,7060,2119
|
|
20240403,135700,1590438280,7080,7070,7080,7070,520
|
|
20240403,135600,1586756980,7070,7070,7070,7070,9
|
|
20240403,135500,1586693350,7080,7070,7080,7070,53
|
|
20240403,135400,1586318230,7080,7070,7080,7070,2882
|
|
20240403,135300,1565939290,7070,7030,7070,7020,6300
|
|
20240403,135200,1521530900,7030,7020,7030,7020,441
|
|
20240403,135100,1518431040,7030,7030,7030,7030,2
|
|
20240403,135000,1518416980,7020,7030,7030,7020,1701
|
|
20240403,134900,1506459450,7040,7030,7040,7030,791
|
|
20240403,134800,1500898710,7030,7040,7040,7030,94
|
|
20240403,134700,1500237750,7030,7040,7040,7030,11
|
|
20240403,134600,1500160390,7040,7040,7050,7030,3808
|
|
20240403,134500,1473352070,7050,7040,7050,7040,1565
|
|
20240403,134400,1462319460,7040,7040,7040,7040,39
|
|
20240403,134300,1462044900,7040,7040,7050,7040,116
|
|
20240403,134200,1461228250,7040,7040,7040,7040,8
|
|
20240403,134100,1461171930,7050,7050,7050,7040,19
|
|
20240403,134000,1461038100,7050,7040,7050,7040,52
|
|
20240403,133900,1460671990,7050,7050,7050,7050,21
|
|
20240403,133800,1460523940,7040,7050,7050,7040,23
|
|
20240403,133700,1460361920,7050,7050,7060,7050,1268
|
|
20240403,133600,1451422510,7050,7050,7060,7050,97
|
|
20240403,133500,1450738650,7050,7050,7050,7050,49
|
|
20240403,133400,1450393200,7060,7050,7060,7050,20
|
|
20240403,133300,1450252150,7060,7050,7060,7050,62
|
|
20240403,133200,1449814530,7050,7050,7050,7050,0
|
|
20240403,133100,1449814530,7050,7060,7060,7050,21
|
|
20240403,133000,1449666380,7050,7060,7060,7050,251
|
|
20240403,132900,1447896820,7050,7050,7050,7050,13
|
|
20240403,132800,1447805170,7060,7070,7070,7050,12
|
|
20240403,132700,1447720540,7050,7060,7070,7050,573
|
|
20240403,132600,1443675640,7070,7050,7070,7050,365
|
|
20240403,132500,1441098760,7050,7060,7060,7050,76
|
|
20240403,132400,1440562290,7060,7070,7070,7050,214
|
|
20240403,132300,1439052660,7070,7070,7070,7060,63
|
|
20240403,132200,1438607860,7060,7060,7060,7060,13
|
|
20240403,132100,1438516080,7070,7070,7070,7060,21
|
|
20240403,132000,1438367710,7070,7070,7070,7070,5
|
|
20240403,131900,1438332360,7060,7060,7060,7060,174
|
|
20240403,131800,1437103920,7060,7040,7060,7040,204
|
|
20240403,131700,1435663740,7040,7040,7040,7040,130
|
|
20240403,131600,1434748540,7060,7060,7060,7060,50
|
|
20240403,131500,1434395540,7050,7050,7050,7050,308
|
|
20240403,131400,1432224140,7050,7050,7050,7050,669
|
|
20240403,131300,1427507690,7060,7060,7060,7060,1037
|
|
20240403,131200,1420186470,7060,7050,7060,7050,1155
|
|
20240403,131100,1412043710,7060,7050,7060,7050,72
|
|
20240403,131000,1411536090,7050,7050,7050,7050,703
|
|
20240403,130900,1406579940,7060,7060,7060,7060,1
|
|
20240403,130800,1406572880,7050,7050,7050,7050,100
|
|
20240403,130700,1405867880,7060,7060,7060,7060,68
|
|
20240403,130600,1405387800,7070,7070,7070,7070,0
|
|
20240403,130500,1405387800,7070,7070,7070,7070,0
|
|
20240403,130400,1405387800,7070,7070,7070,7060,181
|
|
20240403,130300,1404108510,7060,7060,7070,7060,163
|
|
20240403,130200,1402957630,7070,7070,7070,7070,200
|
|
20240403,130100,1401543630,7070,7070,7070,7070,20
|
|
20240403,130000,1401402230,7070,7070,7070,7070,0
|
|
20240403,125900,1401402230,7070,7060,7070,7060,76
|
|
20240403,125800,1400865570,7050,7050,7050,7050,429
|
|
20240403,125700,1397841120,7060,7050,7060,7050,150
|
|
20240403,125600,1396783520,7060,7060,7060,7060,10
|
|
20240403,125500,1396712920,7060,7050,7060,7050,119
|
|
20240403,125400,1395873960,7050,7040,7050,7040,531
|
|
20240403,125300,1392130720,7040,7030,7040,7030,400
|
|
20240403,125200,1389314730,7030,7030,7040,7020,500
|
|
20240403,125100,1385800900,7030,7030,7030,7030,873
|
|
20240403,125000,1379663710,7020,7020,7020,7020,38
|
|
20240403,124900,1379396950,7030,7020,7030,7020,827
|
|
20240403,124800,1373591320,7030,7030,7030,7030,1
|
|
20240403,124700,1373584290,7020,7020,7020,7020,10
|
|
20240403,124600,1373514090,7030,7030,7030,7030,2
|
|
20240403,124500,1373500030,7030,7030,7030,7030,101
|
|
20240403,124400,1372790000,7020,7030,7030,7020,410
|
|
20240403,124300,1369911600,7030,7020,7030,7020,32
|
|
20240403,124200,1369686900,7020,7030,7040,7020,689
|
|
20240403,124100,1364845710,7030,7030,7030,7030,38
|
|
20240403,124000,1364578570,7030,7030,7030,7030,1000
|
|
20240403,123900,1357548570,7040,7040,7040,7040,1
|
|
20240403,123800,1357541530,7040,7040,7040,7040,0
|
|
20240403,123700,1357541530,7040,7040,7040,7040,6
|
|
20240403,123600,1357499290,7030,7030,7040,7030,512
|
|
20240403,123500,1353899630,7040,7040,7040,7040,0
|
|
20240403,123400,1353899630,7040,7040,7040,7040,50
|
|
20240403,123300,1353547630,7040,7030,7040,7030,52
|
|
20240403,123200,1353181930,7040,7040,7040,7040,101
|
|
20240403,123100,1352470890,7030,7030,7030,7030,0
|
|
20240403,123000,1352470890,7030,7030,7030,7030,0
|
|
20240403,122900,1352470890,7030,7040,7040,7030,101
|
|
20240403,122800,1351760850,7030,7030,7030,7030,12
|
|
20240403,122700,1351676490,7030,7040,7040,7030,341
|
|
20240403,122600,1349276230,7040,7030,7040,7030,140
|
|
20240403,122500,1348291630,7030,7040,7040,7030,110
|
|
20240403,122400,1347518230,7040,7030,7040,7030,210
|
|
20240403,122300,1346041330,7030,7040,7040,7020,132
|
|
20240403,122200,1345112390,7030,7040,7040,7030,311
|
|
20240403,122100,1342925950,7040,7060,7060,7040,541
|
|
20240403,122000,1339116470,7040,7040,7040,7040,38
|
|
20240403,121900,1338848950,7060,7060,7060,7060,11
|
|
20240403,121800,1338771290,7050,7050,7050,7050,598
|
|
20240403,121700,1334555390,7060,7040,7060,7040,2
|
|
20240403,121600,1334541290,7060,7060,7060,7060,0
|
|
20240403,121500,1334541290,7060,7060,7060,7060,0
|
|
20240403,121400,1334541290,7060,7060,7060,7060,42
|
|
20240403,121300,1334244770,7050,7050,7050,7050,365
|
|
20240403,121200,1331671520,7060,7060,7060,7060,1
|
|
20240403,121100,1331664460,7060,7060,7060,7060,0
|
|
20240403,121000,1331664460,7060,7050,7060,7040,585
|
|
20240403,120900,1327542240,7050,7040,7050,7040,414
|
|
20240403,120800,1324625750,7040,7040,7040,7040,0
|
|
20240403,120700,1324625750,7040,7020,7040,7020,21
|
|
20240403,120600,1324478310,7040,7040,7040,7040,41
|
|
20240403,120500,1324189670,7040,7030,7040,7030,51
|
|
20240403,120400,1323830640,7030,7030,7030,7030,85
|
|
20240403,120300,1323233090,7030,7030,7030,7020,90
|
|
20240403,120200,1322600990,7030,7020,7030,7020,39
|
|
20240403,120100,1322327200,7030,7030,7030,7020,11
|
|
20240403,120000,1322249950,7030,7030,7030,7030,3
|
|
20240403,115900,1322228860,7030,7020,7030,7020,927
|
|
20240403,115800,1315720310,7020,7020,7020,7020,1
|
|
20240403,115700,1315713290,7010,7020,7020,7010,43
|
|
20240403,115600,1315411810,7020,7020,7020,7020,0
|
|
20240403,115500,1315411810,7020,7010,7020,7010,1022
|
|
20240403,115400,1308247580,7010,7020,7020,7010,31
|
|
20240403,115300,1308030160,7020,7020,7020,7020,80
|
|
20240403,115200,1307468560,7020,7020,7020,7020,268
|
|
20240403,115100,1305587200,7020,7020,7020,7020,101
|
|
20240403,115000,1304878180,7010,7020,7020,7010,514
|
|
20240403,114900,1301275030,7010,7020,7020,7010,525
|
|
20240403,114800,1297594770,7010,7010,7010,7010,153
|
|
20240403,114700,1296522240,7010,7010,7010,7000,1685
|
|
20240403,114600,1284727220,7000,7010,7010,7000,1766
|
|
20240403,114500,1272363620,7010,7000,7010,7000,131
|
|
20240403,114400,1271445720,7010,7010,7010,7000,53
|
|
20240403,114300,1271074700,7020,7020,7020,7020,0
|
|
20240403,114200,1271074700,7020,7010,7020,7010,225
|
|
20240403,114100,1269496950,7020,7020,7020,7020,0
|
|
20240403,114000,1269496950,7020,7020,7020,7020,0
|
|
20240403,113900,1269496950,7020,7010,7020,7010,198
|
|
20240403,113800,1268108950,7020,7020,7020,7010,108
|
|
20240403,113700,1267351790,7020,7020,7020,7020,202
|
|
20240403,113600,1265933750,7020,7020,7020,7020,0
|
|
20240403,113500,1265933750,7020,7020,7020,7020,0
|
|
20240403,113400,1265933750,7020,7010,7020,7000,41
|
|
20240403,113300,1265646150,7020,7010,7020,7010,521
|
|
20240403,113200,1261993220,7020,7010,7020,7010,270
|
|
20240403,113100,1260100410,7010,7010,7010,7010,11
|
|
20240403,113000,1260023300,7000,7000,7000,6990,1347
|
|
20240403,112900,1250597620,7000,7000,7000,6990,170
|
|
20240403,112800,1249407670,7000,7000,7000,7000,335
|
|
20240403,112700,1247062670,7000,7000,7000,6990,133
|
|
20240403,112600,1246132480,7000,7000,7000,7000,1394
|
|
20240403,112500,1236374480,7000,7000,7000,7000,1046
|
|
20240403,112400,1229052480,7000,7000,7010,7000,998
|
|
20240403,112300,1222065960,7000,7010,7010,7000,1502
|
|
20240403,112200,1211551940,7000,7010,7010,7000,1581
|
|
20240403,112100,1200484880,7010,7000,7010,7000,161
|
|
20240403,112000,1199357870,7000,7000,7000,7000,366
|
|
20240403,111900,1196795870,7010,7010,7010,7010,18
|
|
20240403,111800,1196669690,7010,7020,7020,7000,1136
|
|
20240403,111700,1188716320,7010,7010,7020,7010,145
|
|
20240403,111600,1187699860,7010,7000,7010,7000,6577
|
|
20240403,111500,1141656880,7010,7010,7010,7000,1275
|
|
20240403,111400,1132729150,7010,7010,7010,7010,1548
|
|
20240403,111300,1121877670,7010,7020,7020,7010,22
|
|
20240403,111200,1121723290,7020,7010,7020,7010,1345
|
|
20240403,111100,1112294830,7010,7020,7020,7010,1006
|
|
20240403,111000,1105242710,7010,7010,7010,7000,7421
|
|
20240403,110900,1053225000,7010,7020,7020,7000,7599
|
|
20240403,110800,999967380,7020,7020,7020,7020,1513
|
|
20240403,110700,989346120,7030,7030,7030,7020,182
|
|
20240403,110600,988067470,7030,7020,7040,7020,3151
|
|
20240403,110500,965946930,7020,7040,7040,7020,2336
|
|
20240403,110400,949525920,7040,7040,7040,7040,5
|
|
20240403,110300,949490720,7050,7040,7050,7040,818
|
|
20240403,110200,943724900,7050,7040,7050,7040,2079
|
|
20240403,110100,929071540,7040,7050,7050,7030,713
|
|
20240403,110000,924055480,7050,7040,7050,7040,361
|
|
20240403,105900,921511350,7050,7050,7050,7050,44
|
|
20240403,105800,921201150,7050,7040,7050,7040,513
|
|
20240403,105700,917587500,7040,7050,7050,7040,525
|
|
20240403,105600,913891220,7040,7040,7040,7040,300
|
|
20240403,105500,911779220,7050,7060,7060,7050,1703
|
|
20240403,105400,899772850,7060,7060,7060,7060,1616
|
|
20240403,105300,888363890,7060,7060,7060,7060,525
|
|
20240403,105200,884657390,7070,7070,7070,7070,320
|
|
20240403,105100,882394990,7070,7070,7070,7070,170
|
|
20240403,105000,881193090,7070,7060,7070,7060,234
|
|
20240403,104900,879540710,7070,7070,7070,7070,487
|
|
20240403,104800,876097620,7080,7080,7080,7080,22
|
|
20240403,104700,875941860,7080,7080,7080,7080,108
|
|
20240403,104600,875177220,7080,7080,7080,7060,42
|
|
20240403,104500,874880620,7080,7060,7080,7060,1235
|
|
20240403,104400,866141420,7060,7060,7060,7050,2807
|
|
20240403,104300,846348490,7060,7070,7070,7060,352
|
|
20240403,104200,843862790,7070,7080,7080,7070,108
|
|
20240403,104100,843098230,7080,7060,7080,7060,3
|
|
20240403,104000,843077030,7060,7060,7060,7060,77
|
|
20240403,103900,842533410,7060,7080,7080,7060,223
|
|
20240403,103800,840955390,7080,7080,7080,7080,1
|
|
20240403,103700,840948310,7080,7080,7080,7080,200
|
|
20240403,103600,839532310,7080,7080,7080,7080,126
|
|
20240403,103500,838640230,7080,7090,7090,7080,777
|
|
20240403,103400,833137380,7090,7080,7090,7080,587
|
|
20240403,103300,828976790,7080,7070,7080,7040,121
|
|
20240403,103200,828123650,7060,7060,7060,7060,99
|
|
20240403,103100,827424710,7060,7050,7060,7040,1500
|
|
20240403,103000,816859180,7050,7030,7050,7030,1730
|
|
20240403,102900,804676740,7040,7040,7040,7040,154
|
|
20240403,102800,803592580,7030,7030,7030,7030,154
|
|
20240403,102700,802509960,7030,7040,7040,7030,1294
|
|
20240403,102600,793413120,7040,7040,7040,7030,1670
|
|
20240403,102500,781661910,7040,7040,7040,7040,332
|
|
20240403,102400,779324630,7040,7060,7060,7040,1082
|
|
20240403,102300,771702750,7050,7050,7050,7050,188
|
|
20240403,102200,770377350,7050,7050,7050,7050,93
|
|
20240403,102100,769721700,7060,7050,7060,7050,34
|
|
20240403,102000,769481780,7050,7060,7080,7050,1154
|
|
20240403,101900,761344130,7090,7090,7090,7090,1
|
|
20240403,101800,761337040,7090,7090,7090,7090,170
|
|
20240403,101700,760131740,7090,7050,7090,7050,179
|
|
20240403,101600,758868540,7090,7060,7090,7050,3823
|
|
20240403,101500,731909330,7090,7080,7090,7060,861
|
|
20240403,101400,725830400,7090,7070,7090,7050,1706
|
|
20240403,101300,713791490,7090,7080,7090,7060,3320
|
|
20240403,101200,690305150,7080,7080,7080,7070,18
|
|
20240403,101100,690177720,7080,7080,7080,7060,1432
|
|
20240403,101000,680056960,7080,7060,7080,7060,3216
|
|
20240403,100900,657324220,7060,7060,7060,7060,309
|
|
20240403,100800,655142680,7050,7060,7060,7050,909
|
|
20240403,100700,648733090,7060,7070,7070,7060,3219
|
|
20240403,100600,625999880,7070,7080,7080,7070,3208
|
|
20240403,100500,603319000,7080,7080,7080,7080,544
|
|
20240403,100400,599467480,7090,7090,7090,7080,61
|
|
20240403,100300,599035370,7090,7090,7090,7090,150
|
|
20240403,100200,597971870,7090,7090,7090,7090,47
|
|
20240403,100100,597638640,7110,7110,7110,7110,1
|
|
20240403,100000,597631530,7090,7090,7090,7090,47
|
|
20240403,095900,597298300,7110,7110,7110,7080,27
|
|
20240403,095800,597106690,7080,7080,7100,7080,3119
|
|
20240403,095700,574974760,7090,7100,7100,7090,80
|
|
20240403,095600,574407550,7100,7090,7100,7070,463
|
|
20240403,095500,571129700,7080,7090,7090,7080,285
|
|
20240403,095400,569111770,7090,7090,7100,7080,907
|
|
20240403,095300,562686110,7070,7090,7090,7070,2651
|
|
20240403,095200,543926040,7080,7090,7090,7080,1234
|
|
20240403,095100,535186440,7080,7080,7090,7080,1189
|
|
20240403,095000,526768280,7090,7090,7090,7080,322
|
|
20240403,094900,524487010,7090,7080,7090,7080,406
|
|
20240403,094800,521612470,7070,7070,7090,7070,172
|
|
20240403,094700,520395370,7080,7090,7090,7080,3067
|
|
20240403,094600,498680870,7090,7100,7100,7090,403
|
|
20240403,094500,495821450,7100,7090,7120,7090,932
|
|
20240403,094400,489213530,7100,7090,7100,7090,121
|
|
20240403,094300,488355630,7100,7110,7120,7100,429
|
|
20240403,094200,485309090,7110,7120,7130,7110,645
|
|
20240403,094100,480719960,7120,7120,7140,7120,48
|
|
20240403,094000,480378180,7120,7140,7140,7120,63
|
|
20240403,093900,479929560,7120,7140,7140,7120,45
|
|
20240403,093800,479609080,7110,7130,7130,7110,1663
|
|
20240403,093700,467774350,7120,7130,7130,7120,708
|
|
20240403,093600,462728710,7130,7130,7130,7130,1
|
|
20240403,093500,462721580,7140,7130,7140,7110,212
|
|
20240403,093400,461213000,7130,7130,7130,7100,40
|
|
20240403,093300,460928780,7120,7100,7120,7090,537
|
|
20240403,093200,457118960,7100,7100,7140,7080,2386
|
|
20240403,093100,440220730,7090,7090,7140,7090,1249
|
|
20240403,093000,431365270,7090,7100,7100,7090,557
|
|
20240403,092900,427412770,7100,7140,7140,7090,57
|
|
20240403,092800,427008420,7090,7150,7150,7090,545
|
|
20240403,092700,423131320,7150,7160,7160,7150,5
|
|
20240403,092600,423095550,7150,7130,7150,7080,2893
|
|
20240403,092500,402445660,7080,7080,7080,7080,370
|
|
20240403,092400,399826060,7130,7100,7130,7080,640
|
|
20240403,092300,395286620,7140,7120,7140,7100,1541
|
|
20240403,092200,384315740,7120,7130,7130,7120,231
|
|
20240403,092100,382670220,7120,7120,7140,7120,758
|
|
20240403,092000,377265810,7110,7110,7130,7110,2740
|
|
20240403,091900,357759960,7080,7070,7140,7070,2170
|
|
20240403,091800,342371180,7120,7070,7120,7060,4691
|
|
20240403,091700,309120640,7070,7100,7100,7070,4176
|
|
20240403,091600,279478780,7070,7070,7070,7060,652
|
|
20240403,091500,274873130,7060,7120,7120,7060,5712
|
|
20240403,091400,234455890,7120,7110,7140,7110,2113
|
|
20240403,091300,219429870,7110,7090,7110,7080,1216
|
|
20240403,091200,210800910,7090,7080,7090,7080,167
|
|
20240403,091100,209617500,7080,7080,7090,7080,3509
|
|
20240403,091000,184738720,7080,7080,7080,7070,1821
|
|
20240403,090900,171855370,7080,7070,7080,7050,1658
|
|
20240403,090800,160154380,7070,7100,7110,7060,9942
|
|
20240403,090700,89736240,7110,7110,7130,7110,872
|
|
20240403,090600,83535880,7110,7110,7130,7110,190
|
|
20240403,090500,82184140,7120,7110,7150,7110,1704
|
|
20240403,090400,70062470,7110,7120,7120,7100,1110
|
|
20240403,090300,62167740,7120,7160,7160,7120,719
|
|
20240403,090200,57043810,7160,7160,7160,7120,531
|
|
20240403,090100,53254250,7160,7200,7200,7120,2367
|
|
20240403,090000,36293010,7230,7170,7280,7170,5052
|