681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,201800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,201700,1878100110,16190,16190,16190,16190,0
|
|
20240402,201600,1878100110,16190,16190,16190,16190,0
|
|
20240402,201500,1878100110,16190,16190,16190,16190,0
|
|
20240402,201400,1878100110,16190,16190,16190,16190,0
|
|
20240402,201300,1878100110,16190,16190,16190,16190,0
|
|
20240402,201200,1878100110,16190,16190,16190,16190,0
|
|
20240402,201100,1878100110,16190,16190,16190,16190,0
|
|
20240402,201000,1878100110,16190,16190,16190,16190,0
|
|
20240402,200900,1878100110,16190,16190,16190,16190,0
|
|
20240402,200800,1878100110,16190,16190,16190,16190,0
|
|
20240402,200700,1878100110,16190,16190,16190,16190,0
|
|
20240402,200600,1878100110,16190,16190,16190,16190,0
|
|
20240402,200500,1878100110,16190,16190,16190,16190,0
|
|
20240402,200400,1878100110,16190,16190,16190,16190,0
|
|
20240402,200300,1878100110,16190,16190,16190,16190,0
|
|
20240402,200200,1878100110,16190,16190,16190,16190,0
|
|
20240402,200100,1878100110,16190,16190,16190,16190,0
|
|
20240402,200000,1878100110,16190,16190,16190,16190,0
|
|
20240402,195900,1878100110,16190,16190,16190,16190,0
|
|
20240402,195800,1878100110,16190,16190,16190,16190,0
|
|
20240402,195700,1878100110,16190,16190,16190,16190,0
|
|
20240402,195600,1878100110,16190,16190,16190,16190,0
|
|
20240402,195500,1878100110,16190,16190,16190,16190,0
|
|
20240402,195400,1878100110,16190,16190,16190,16190,0
|
|
20240402,195300,1878100110,16190,16190,16190,16190,0
|
|
20240402,195200,1878100110,16190,16190,16190,16190,0
|
|
20240402,195100,1878100110,16190,16190,16190,16190,0
|
|
20240402,195000,1878100110,16190,16190,16190,16190,0
|
|
20240402,194900,1878100110,16190,16190,16190,16190,0
|
|
20240402,194800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,194700,1878100110,16190,16190,16190,16190,0
|
|
20240402,194600,1878100110,16190,16190,16190,16190,0
|
|
20240402,194500,1878100110,16190,16190,16190,16190,0
|
|
20240402,194400,1878100110,16190,16190,16190,16190,0
|
|
20240402,194300,1878100110,16190,16190,16190,16190,0
|
|
20240402,194200,1878100110,16190,16190,16190,16190,0
|
|
20240402,194100,1878100110,16190,16190,16190,16190,0
|
|
20240402,194000,1878100110,16190,16190,16190,16190,0
|
|
20240402,193900,1878100110,16190,16190,16190,16190,0
|
|
20240402,193800,1878100110,16190,16190,16190,16190,0
|
|
20240402,193700,1878100110,16190,16190,16190,16190,0
|
|
20240402,193600,1878100110,16190,16190,16190,16190,0
|
|
20240402,193500,1878100110,16190,16190,16190,16190,0
|
|
20240402,193400,1878100110,16190,16190,16190,16190,0
|
|
20240402,193300,1878100110,16190,16190,16190,16190,0
|
|
20240402,193200,1878100110,16190,16190,16190,16190,0
|
|
20240402,193100,1878100110,16190,16190,16190,16190,0
|
|
20240402,193000,1878100110,16190,16190,16190,16190,0
|
|
20240402,192900,1878100110,16190,16190,16190,16190,0
|
|
20240402,192800,1878100110,16190,16190,16190,16190,0
|
|
20240402,192700,1878100110,16190,16190,16190,16190,0
|
|
20240402,192600,1878100110,16190,16190,16190,16190,0
|
|
20240402,192500,1878100110,16190,16190,16190,16190,0
|
|
20240402,192400,1878100110,16190,16190,16190,16190,0
|
|
20240402,192300,1878100110,16190,16190,16190,16190,0
|
|
20240402,192200,1878100110,16190,16190,16190,16190,0
|
|
20240402,192100,1878100110,16190,16190,16190,16190,0
|
|
20240402,192000,1878100110,16190,16190,16190,16190,0
|
|
20240402,191900,1878100110,16190,16190,16190,16190,0
|
|
20240402,191800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,191700,1878100110,16190,16190,16190,16190,0
|
|
20240402,191600,1878100110,16190,16190,16190,16190,0
|
|
20240402,191500,1878100110,16190,16190,16190,16190,0
|
|
20240402,191400,1878100110,16190,16190,16190,16190,0
|
|
20240402,191300,1878100110,16190,16190,16190,16190,0
|
|
20240402,191200,1878100110,16190,16190,16190,16190,0
|
|
20240402,191100,1878100110,16190,16190,16190,16190,0
|
|
20240402,191000,1878100110,16190,16190,16190,16190,0
|
|
20240402,190900,1878100110,16190,16190,16190,16190,0
|
|
20240402,190800,1878100110,16190,16190,16190,16190,0
|
|
20240402,190700,1878100110,16190,16190,16190,16190,0
|
|
20240402,190600,1878100110,16190,16190,16190,16190,0
|
|
20240402,190500,1878100110,16190,16190,16190,16190,0
|
|
20240402,190400,1878100110,16190,16190,16190,16190,0
|
|
20240402,190300,1878100110,16190,16190,16190,16190,0
|
|
20240402,190200,1878100110,16190,16190,16190,16190,0
|
|
20240402,190100,1878100110,16190,16190,16190,16190,0
|
|
20240402,190000,1878100110,16190,16190,16190,16190,0
|
|
20240402,185900,1878100110,16190,16190,16190,16190,0
|
|
20240402,185800,1878100110,16190,16190,16190,16190,0
|
|
20240402,185700,1878100110,16190,16190,16190,16190,0
|
|
20240402,185600,1878100110,16190,16190,16190,16190,0
|
|
20240402,185500,1878100110,16190,16190,16190,16190,0
|
|
20240402,185400,1878100110,16190,16190,16190,16190,0
|
|
20240402,185300,1878100110,16190,16190,16190,16190,0
|
|
20240402,185200,1878100110,16190,16190,16190,16190,0
|
|
20240402,185100,1878100110,16190,16190,16190,16190,0
|
|
20240402,185000,1878100110,16190,16190,16190,16190,0
|
|
20240402,184900,1878100110,16190,16190,16190,16190,0
|
|
20240402,184800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,184700,1878100110,16190,16190,16190,16190,0
|
|
20240402,184600,1878100110,16190,16190,16190,16190,0
|
|
20240402,184500,1878100110,16190,16190,16190,16190,0
|
|
20240402,184400,1878100110,16190,16190,16190,16190,0
|
|
20240402,184300,1878100110,16190,16190,16190,16190,0
|
|
20240402,184200,1878100110,16190,16190,16190,16190,0
|
|
20240402,184100,1878100110,16190,16190,16190,16190,0
|
|
20240402,184000,1878100110,16190,16190,16190,16190,0
|
|
20240402,183900,1878100110,16190,16190,16190,16190,0
|
|
20240402,183800,1878100110,16190,16190,16190,16190,0
|
|
20240402,183700,1878100110,16190,16190,16190,16190,0
|
|
20240402,183600,1878100110,16190,16190,16190,16190,0
|
|
20240402,183500,1878100110,16190,16190,16190,16190,0
|
|
20240402,183400,1878100110,16190,16190,16190,16190,0
|
|
20240402,183300,1878100110,16190,16190,16190,16190,0
|
|
20240402,183200,1878100110,16190,16190,16190,16190,0
|
|
20240402,183100,1878100110,16190,16190,16190,16190,0
|
|
20240402,183000,1878100110,16190,16190,16190,16190,0
|
|
20240402,182900,1878100110,16190,16190,16190,16190,0
|
|
20240402,182800,1878100110,16190,16190,16190,16190,0
|
|
20240402,182700,1878100110,16190,16190,16190,16190,0
|
|
20240402,182600,1878100110,16190,16190,16190,16190,0
|
|
20240402,182500,1878100110,16190,16190,16190,16190,0
|
|
20240402,182400,1878100110,16190,16190,16190,16190,0
|
|
20240402,182300,1878100110,16190,16190,16190,16190,0
|
|
20240402,182200,1878100110,16190,16190,16190,16190,0
|
|
20240402,182100,1878100110,16190,16190,16190,16190,0
|
|
20240402,182000,1878100110,16190,16190,16190,16190,0
|
|
20240402,181900,1878100110,16190,16190,16190,16190,0
|
|
20240402,181800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,181700,1878100110,16190,16190,16190,16190,0
|
|
20240402,181600,1878100110,16190,16190,16190,16190,0
|
|
20240402,181500,1878100110,16190,16190,16190,16190,0
|
|
20240402,181400,1878100110,16190,16190,16190,16190,0
|
|
20240402,181300,1878100110,16190,16190,16190,16190,0
|
|
20240402,181200,1878100110,16190,16190,16190,16190,0
|
|
20240402,181100,1878100110,16190,16190,16190,16190,0
|
|
20240402,181000,1878100110,16190,16190,16190,16190,0
|
|
20240402,180900,1878100110,16190,16190,16190,16190,0
|
|
20240402,180800,1878100110,16190,16190,16190,16190,0
|
|
20240402,180700,1878100110,16190,16190,16190,16190,0
|
|
20240402,180600,1878100110,16190,16190,16190,16190,0
|
|
20240402,180500,1878100110,16190,16190,16190,16190,0
|
|
20240402,180400,1878100110,16190,16190,16190,16190,0
|
|
20240402,180300,1878100110,16190,16190,16190,16190,0
|
|
20240402,180200,1878100110,16190,16190,16190,16190,0
|
|
20240402,180100,1878100110,16190,16190,16190,16190,0
|
|
20240402,180000,1878100110,16190,16190,16190,16190,0
|
|
20240402,175900,1878100110,16190,16190,16190,16190,0
|
|
20240402,175800,1878100110,16190,16190,16190,16190,0
|
|
20240402,175700,1878100110,16190,16190,16190,16190,0
|
|
20240402,175600,1878100110,16190,16190,16190,16190,0
|
|
20240402,175500,1878100110,16190,16190,16190,16190,0
|
|
20240402,175400,1878100110,16190,16190,16190,16190,0
|
|
20240402,175300,1878100110,16190,16190,16190,16190,0
|
|
20240402,175200,1878100110,16190,16190,16190,16190,0
|
|
20240402,175100,1878100110,16190,16190,16190,16190,0
|
|
20240402,175000,1878100110,16190,16190,16190,16190,0
|
|
20240402,174900,1878100110,16190,16190,16190,16190,0
|
|
20240402,174800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,174700,1878100110,16190,16190,16190,16190,0
|
|
20240402,174600,1878100110,16190,16190,16190,16190,0
|
|
20240402,174500,1878100110,16190,16190,16190,16190,0
|
|
20240402,174400,1878100110,16190,16190,16190,16190,0
|
|
20240402,174300,1878100110,16190,16190,16190,16190,0
|
|
20240402,174200,1878100110,16190,16190,16190,16190,0
|
|
20240402,174100,1878100110,16190,16190,16190,16190,0
|
|
20240402,174000,1878100110,16190,16190,16190,16190,0
|
|
20240402,173900,1878100110,16190,16190,16190,16190,0
|
|
20240402,173800,1878100110,16190,16190,16190,16190,0
|
|
20240402,173700,1878100110,16190,16190,16190,16190,0
|
|
20240402,173600,1878100110,16190,16190,16190,16190,0
|
|
20240402,173500,1878100110,16190,16190,16190,16190,0
|
|
20240402,173400,1878100110,16190,16190,16190,16190,0
|
|
20240402,173300,1878100110,16190,16190,16190,16190,0
|
|
20240402,173200,1878100110,16190,16190,16190,16190,0
|
|
20240402,173100,1878100110,16190,16190,16190,16190,0
|
|
20240402,173000,1878100110,16190,16190,16190,16190,0
|
|
20240402,172900,1878100110,16190,16190,16190,16190,0
|
|
20240402,172800,1878100110,16190,16190,16190,16190,0
|
|
20240402,172700,1878100110,16190,16190,16190,16190,0
|
|
20240402,172600,1878100110,16190,16190,16190,16190,0
|
|
20240402,172500,1878100110,16190,16190,16190,16190,0
|
|
20240402,172400,1878100110,16190,16190,16190,16190,0
|
|
20240402,172300,1878100110,16190,16190,16190,16190,0
|
|
20240402,172200,1878100110,16190,16190,16190,16190,0
|
|
20240402,172100,1878100110,16190,16190,16190,16190,0
|
|
20240402,172000,1878100110,16190,16190,16190,16190,0
|
|
20240402,171900,1878100110,16190,16190,16190,16190,0
|
|
20240402,171800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,171700,1878100110,16190,16190,16190,16190,0
|
|
20240402,171600,1878100110,16190,16190,16190,16190,0
|
|
20240402,171500,1878100110,16190,16190,16190,16190,0
|
|
20240402,171400,1878100110,16190,16190,16190,16190,0
|
|
20240402,171300,1878100110,16190,16190,16190,16190,0
|
|
20240402,171200,1878100110,16190,16190,16190,16190,0
|
|
20240402,171100,1878100110,16190,16190,16190,16190,0
|
|
20240402,171000,1878100110,16190,16190,16190,16190,0
|
|
20240402,170900,1878100110,16190,16190,16190,16190,0
|
|
20240402,170800,1878100110,16190,16190,16190,16190,0
|
|
20240402,170700,1878100110,16190,16190,16190,16190,0
|
|
20240402,170600,1878100110,16190,16190,16190,16190,0
|
|
20240402,170500,1878100110,16190,16190,16190,16190,0
|
|
20240402,170400,1878100110,16190,16190,16190,16190,0
|
|
20240402,170300,1878100110,16190,16190,16190,16190,0
|
|
20240402,170200,1878100110,16190,16190,16190,16190,0
|
|
20240402,170100,1878100110,16190,16190,16190,16190,0
|
|
20240402,170000,1878100110,16190,16190,16190,16190,0
|
|
20240402,165900,1878100110,16190,16190,16190,16190,0
|
|
20240402,165800,1878100110,16190,16190,16190,16190,0
|
|
20240402,165700,1878100110,16190,16190,16190,16190,0
|
|
20240402,165600,1878100110,16190,16190,16190,16190,0
|
|
20240402,165500,1878100110,16190,16190,16190,16190,0
|
|
20240402,165400,1878100110,16190,16190,16190,16190,0
|
|
20240402,165300,1878100110,16190,16190,16190,16190,0
|
|
20240402,165200,1878100110,16190,16190,16190,16190,0
|
|
20240402,165100,1878100110,16190,16190,16190,16190,0
|
|
20240402,165000,1878100110,16190,16190,16190,16190,0
|
|
20240402,164900,1878100110,16190,16190,16190,16190,0
|
|
20240402,164800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,164700,1878100110,16190,16190,16190,16190,0
|
|
20240402,164600,1878100110,16190,16190,16190,16190,0
|
|
20240402,164500,1878100110,16190,16190,16190,16190,0
|
|
20240402,164400,1878100110,16190,16190,16190,16190,0
|
|
20240402,164300,1878100110,16190,16190,16190,16190,0
|
|
20240402,164200,1878100110,16190,16190,16190,16190,0
|
|
20240402,164100,1878100110,16190,16190,16190,16190,0
|
|
20240402,164000,1878100110,16190,16190,16190,16190,0
|
|
20240402,163900,1878100110,16190,16190,16190,16190,0
|
|
20240402,163800,1878100110,16190,16190,16190,16190,0
|
|
20240402,163700,1878100110,16190,16190,16190,16190,0
|
|
20240402,163600,1878100110,16190,16190,16190,16190,0
|
|
20240402,163500,1878100110,16190,16190,16190,16190,0
|
|
20240402,163400,1878100110,16190,16190,16190,16190,0
|
|
20240402,163300,1878100110,16190,16190,16190,16190,0
|
|
20240402,163200,1878100110,16190,16190,16190,16190,0
|
|
20240402,163100,1878100110,16190,16190,16190,16190,0
|
|
20240402,163000,1878100110,16190,16190,16190,16190,0
|
|
20240402,162900,1878100110,16190,16190,16190,16190,0
|
|
20240402,162800,1878100110,16190,16190,16190,16190,0
|
|
20240402,162700,1878100110,16190,16190,16190,16190,0
|
|
20240402,162600,1878100110,16190,16190,16190,16190,0
|
|
20240402,162500,1878100110,16190,16190,16190,16190,0
|
|
20240402,162400,1878100110,16190,16190,16190,16190,0
|
|
20240402,162300,1878100110,16190,16190,16190,16190,0
|
|
20240402,162200,1878100110,16190,16190,16190,16190,0
|
|
20240402,162100,1878100110,16190,16190,16190,16190,0
|
|
20240402,162000,1878100110,16190,16190,16190,16190,0
|
|
20240402,161900,1878100110,16190,16190,16190,16190,0
|
|
20240402,161800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,161700,1878100110,16190,16190,16190,16190,0
|
|
20240402,161600,1878100110,16190,16190,16190,16190,0
|
|
20240402,161500,1878100110,16190,16190,16190,16190,0
|
|
20240402,161400,1878100110,16190,16190,16190,16190,0
|
|
20240402,161300,1878100110,16190,16190,16190,16190,0
|
|
20240402,161200,1878100110,16190,16190,16190,16190,0
|
|
20240402,161100,1878100110,16190,16190,16190,16190,0
|
|
20240402,161000,1878100110,16190,16190,16190,16190,0
|
|
20240402,160900,1878100110,16190,16190,16190,16190,0
|
|
20240402,160800,1878100110,16190,16190,16190,16190,0
|
|
20240402,160700,1878100110,16190,16190,16190,16190,0
|
|
20240402,160600,1878100110,16190,16190,16190,16190,0
|
|
20240402,160500,1878100110,16190,16190,16190,16190,0
|
|
20240402,160400,1878100110,16190,16190,16190,16190,0
|
|
20240402,160300,1878100110,16190,16190,16190,16190,0
|
|
20240402,160200,1878100110,16190,16190,16190,16190,0
|
|
20240402,160100,1878100110,16190,16190,16190,16190,0
|
|
20240402,160000,1878100110,16190,16190,16190,16190,0
|
|
20240402,155900,1878100110,16190,16190,16190,16190,0
|
|
20240402,155800,1878100110,16190,16190,16190,16190,0
|
|
20240402,155700,1878100110,16190,16190,16190,16190,0
|
|
20240402,155600,1878100110,16190,16190,16190,16190,0
|
|
20240402,155500,1878100110,16190,16190,16190,16190,0
|
|
20240402,155400,1878100110,16190,16190,16190,16190,0
|
|
20240402,155300,1878100110,16190,16190,16190,16190,0
|
|
20240402,155200,1878100110,16190,16190,16190,16190,0
|
|
20240402,155100,1878100110,16190,16190,16190,16190,0
|
|
20240402,155000,1878100110,16190,16190,16190,16190,0
|
|
20240402,154900,1878100110,16190,16190,16190,16190,0
|
|
20240402,154800,1878100110,16190,16190,16190,16190,2151
|
|
20240402,154700,1878100110,16190,16190,16190,16190,0
|
|
20240402,154600,1878100110,16190,16190,16190,16190,0
|
|
20240402,154500,1878100110,16190,16190,16190,16190,0
|
|
20240402,154400,1878100110,16190,16190,16190,16190,0
|
|
20240402,154300,1878100110,16190,16190,16190,16190,0
|
|
20240402,154200,1878100110,16190,16190,16190,16190,0
|
|
20240402,154100,1878100110,16190,16190,16190,16190,0
|
|
20240402,154000,1878100110,16190,16190,16190,16190,0
|
|
20240402,153900,1878100110,16190,16190,16190,16190,0
|
|
20240402,153800,1878100110,16190,16190,16190,16190,0
|
|
20240402,153700,1878100110,16190,16190,16190,16190,0
|
|
20240402,153600,1878100110,16190,16190,16190,16190,0
|
|
20240402,153500,1878100110,16190,16190,16190,16190,0
|
|
20240402,153400,1878100110,16190,16190,16190,16190,0
|
|
20240402,153300,1878100110,16190,16190,16190,16190,0
|
|
20240402,153200,1878100110,16190,16190,16190,16190,0
|
|
20240402,153100,1878100110,16190,16190,16190,16190,0
|
|
20240402,153000,1878100110,16190,16190,16190,16190,2151
|
|
20240402,152900,1843275420,16140,16140,16140,16140,0
|
|
20240402,152800,1843275420,16140,16140,16140,16140,0
|
|
20240402,152700,1843275420,16140,16140,16140,16140,0
|
|
20240402,152600,1843275420,16140,16140,16140,16140,0
|
|
20240402,152500,1843275420,16140,16140,16140,16140,0
|
|
20240402,152400,1843275420,16140,16140,16140,16140,0
|
|
20240402,152300,1843275420,16140,16140,16140,16140,0
|
|
20240402,152200,1843275420,16140,16140,16140,16140,0
|
|
20240402,152100,1843275420,16140,16140,16140,16140,0
|
|
20240402,152000,1843275420,16140,16140,16140,16140,0
|
|
20240402,151900,1843275420,16140,16190,16190,16140,207
|
|
20240402,151800,1839925960,16160,16160,16190,16160,511
|
|
20240402,151700,1831659350,16170,16120,16180,16120,596
|
|
20240402,151600,1822036030,16120,16050,16120,16050,696
|
|
20240402,151500,1810850780,16050,16050,16050,16050,48
|
|
20240402,151400,1810080380,16050,16050,16060,16040,68
|
|
20240402,151300,1808989420,16050,16050,16050,16050,34
|
|
20240402,151200,1808443720,16040,16040,16060,16040,207
|
|
20240402,151100,1805121970,16050,16040,16060,16040,286
|
|
20240402,151000,1800534040,16040,16040,16040,16040,40
|
|
20240402,150900,1799892440,16040,16040,16040,16040,50
|
|
20240402,150800,1799090440,16040,16050,16050,16040,84
|
|
20240402,150700,1797742680,16060,16060,16060,16050,114
|
|
20240402,150600,1795912710,16060,16050,16060,16050,92
|
|
20240402,150500,1794435660,16060,16050,16060,16040,56
|
|
20240402,150400,1793537380,16040,16040,16050,16030,512
|
|
20240402,150300,1785325710,16050,16050,16050,16050,129
|
|
20240402,150200,1783255260,16060,16080,16080,16060,553
|
|
20240402,150100,1774369090,16080,16080,16080,16070,145
|
|
20240402,150000,1772037950,16070,16060,16080,16060,72
|
|
20240402,145900,1770880980,16060,16060,16060,16050,620
|
|
20240402,145800,1760928560,16060,16060,16060,16060,174
|
|
20240402,145700,1758134120,16070,16050,16080,16050,246
|
|
20240402,145600,1754183020,16040,16050,16050,16040,99
|
|
20240402,145500,1752594600,16050,16040,16050,16040,698
|
|
20240402,145400,1741398100,16060,16060,16060,16060,12
|
|
20240402,145300,1741205380,16080,16100,16100,16080,136
|
|
20240402,145200,1739016780,16100,16070,16110,16070,145
|
|
20240402,145100,1736682450,16070,16070,16070,16060,225
|
|
20240402,145000,1733068000,16040,16030,16040,16030,160
|
|
20240402,144900,1730502400,16030,16030,16030,16030,92
|
|
20240402,144800,1729027640,16030,16030,16030,16020,350
|
|
20240402,144700,1723420530,16030,16030,16030,16020,231
|
|
20240402,144600,1719719080,16030,16030,16030,16030,121
|
|
20240402,144500,1717779450,16030,16050,16050,16030,81
|
|
20240402,144400,1716480400,16050,16050,16050,16050,42
|
|
20240402,144300,1715806300,16050,16050,16050,16050,31
|
|
20240402,144200,1715308750,16060,16060,16060,16020,163
|
|
20240402,144100,1712695050,16030,16070,16070,16030,128
|
|
20240402,144000,1710641450,16070,16070,16070,16070,60
|
|
20240402,143900,1709677250,16070,16070,16070,16070,61
|
|
20240402,143800,1708696980,16070,16070,16070,16070,77
|
|
20240402,143700,1707459590,16080,16040,16080,16040,151
|
|
20240402,143600,1705034550,16030,16040,16040,16030,135
|
|
20240402,143500,1702870120,16030,16030,16050,16030,151
|
|
20240402,143400,1700448580,16030,16040,16040,16030,71
|
|
20240402,143300,1699310050,16030,16050,16050,16030,149
|
|
20240402,143200,1696920600,16030,16030,16030,16020,179
|
|
20240402,143100,1694051660,16030,16030,16030,16020,167
|
|
20240402,143000,1691375030,16040,16090,16090,16040,376
|
|
20240402,142900,1685337310,16080,16090,16090,16080,64
|
|
20240402,142800,1684308090,16100,16080,16100,16080,75
|
|
20240402,142700,1683101930,16070,16080,16080,16070,93
|
|
20240402,142600,1681607150,16080,16080,16080,16080,0
|
|
20240402,142500,1681607150,16080,16100,16100,16080,89
|
|
20240402,142400,1680174270,16100,16100,16100,16080,198
|
|
20240402,142300,1676986970,16100,16100,16100,16100,193
|
|
20240402,142200,1673879670,16080,16100,16100,16080,320
|
|
20240402,142100,1668733210,16100,16100,16100,16100,26
|
|
20240402,142000,1668314610,16100,16100,16100,16100,9
|
|
20240402,141900,1668169710,16080,16080,16080,16080,1
|
|
20240402,141800,1668153630,16100,16100,16100,16100,19
|
|
20240402,141700,1667847730,16080,16100,16100,16080,500
|
|
20240402,141600,1659807260,16100,16100,16100,16100,15
|
|
20240402,141500,1659565760,16100,16090,16100,16090,25
|
|
20240402,141400,1659163500,16080,16100,16100,16080,2
|
|
20240402,141300,1659131320,16100,16100,16100,16100,0
|
|
20240402,141200,1659131320,16100,16080,16100,16080,14
|
|
20240402,141100,1658906180,16080,16080,16080,16080,0
|
|
20240402,141000,1658906180,16080,16090,16090,16080,20
|
|
20240402,140900,1658584440,16100,16100,16100,16100,0
|
|
20240402,140800,1658584440,16100,16090,16100,16090,12
|
|
20240402,140700,1658391250,16090,16090,16090,16090,7
|
|
20240402,140600,1658278620,16080,16090,16090,16080,23
|
|
20240402,140500,1657908730,16100,16090,16100,16090,98
|
|
20240402,140400,1656331820,16090,16090,16090,16090,11
|
|
20240402,140300,1656154830,16090,16090,16090,16090,14
|
|
20240402,140200,1655929570,16080,16080,16080,16080,50
|
|
20240402,140100,1655125570,16080,16080,16080,16080,97
|
|
20240402,140000,1653565810,16090,16100,16100,16090,235
|
|
20240402,135900,1649784550,16090,16090,16090,16080,263
|
|
20240402,135800,1645554420,16090,16080,16090,16080,11
|
|
20240402,135700,1645377490,16090,16090,16090,16090,258
|
|
20240402,135600,1641226270,16090,16090,16090,16080,404
|
|
20240402,135500,1634725930,16080,16080,16080,16080,1
|
|
20240402,135400,1634709850,16080,16080,16080,16080,0
|
|
20240402,135300,1634709850,16080,16080,16080,16080,274
|
|
20240402,135200,1630303930,16080,16100,16100,16080,2
|
|
20240402,135100,1630271750,16090,16090,16090,16090,10
|
|
20240402,135000,1630110850,16090,16100,16100,16090,76
|
|
20240402,134900,1628887380,16120,16120,16120,16120,0
|
|
20240402,134800,1628887380,16120,16120,16120,16120,200
|
|
20240402,134700,1625663380,16120,16120,16130,16120,271
|
|
20240402,134600,1621294720,16130,16130,16130,16130,10
|
|
20240402,134500,1621133420,16130,16130,16130,16130,0
|
|
20240402,134400,1621133420,16130,16090,16130,16090,196
|
|
20240402,134300,1617977630,16080,16080,16080,16080,106
|
|
20240402,134200,1616273150,16080,16080,16080,16080,112
|
|
20240402,134100,1614472190,16080,16080,16080,16080,14
|
|
20240402,134000,1614247070,16070,16060,16070,16060,221
|
|
20240402,133900,1610697320,16060,16060,16060,16060,1
|
|
20240402,133800,1610681260,16060,16070,16070,16060,113
|
|
20240402,133700,1608865480,16070,16070,16070,16070,2
|
|
20240402,133600,1608833340,16050,16060,16060,16050,273
|
|
20240402,133500,1604451350,16070,16050,16070,16050,117
|
|
20240402,133400,1602571460,16060,16060,16060,16060,50
|
|
20240402,133300,1601768460,16060,16060,16060,16060,130
|
|
20240402,133200,1599680660,16060,16060,16060,16060,87
|
|
20240402,133100,1598283440,16060,16070,16070,16060,57
|
|
20240402,133000,1597367830,16090,16070,16090,16060,165
|
|
20240402,132900,1594714740,16070,16070,16070,16070,140
|
|
20240402,132800,1592464940,16040,16070,16070,16030,998
|
|
20240402,132700,1576450460,16070,16070,16070,16070,0
|
|
20240402,132600,1576450460,16070,16060,16070,16060,304
|
|
20240402,132500,1571565310,16070,16070,16070,16070,106
|
|
20240402,132400,1569861890,16080,16080,16080,16080,40
|
|
20240402,132300,1569218690,16070,16070,16070,16070,13
|
|
20240402,132200,1569009780,16080,16080,16080,16080,172
|
|
20240402,132100,1566244020,16090,16080,16090,16080,369
|
|
20240402,132000,1560310200,16080,16080,16080,16080,13
|
|
20240402,131900,1560101160,16080,16080,16080,16080,391
|
|
20240402,131800,1553813880,16090,16090,16090,16090,0
|
|
20240402,131700,1553813880,16090,16080,16090,16080,39
|
|
20240402,131600,1553186500,16090,16090,16090,16090,54
|
|
20240402,131500,1552317640,16090,16090,16090,16090,0
|
|
20240402,131400,1552317640,16090,16090,16090,16080,127
|
|
20240402,131300,1550274390,16090,16090,16090,16090,2
|
|
20240402,131200,1550242210,16090,16090,16090,16090,151
|
|
20240402,131100,1547812620,16090,16120,16120,16090,541
|
|
20240402,131000,1539106060,16130,16130,16130,16130,10
|
|
20240402,130900,1538944760,16120,16120,16120,16120,10
|
|
20240402,130800,1538783560,16120,16100,16120,16100,574
|
|
20240402,130700,1529534560,16100,16100,16100,16100,0
|
|
20240402,130600,1529534560,16100,16100,16110,16100,54
|
|
20240402,130500,1528665140,16100,16100,16100,16100,556
|
|
20240402,130400,1519713540,16100,16100,16110,16100,35
|
|
20240402,130300,1519149850,16100,16100,16100,16100,51
|
|
20240402,130200,1518328750,16110,16110,16110,16110,13
|
|
20240402,130100,1518119320,16090,16090,16090,16090,0
|
|
20240402,130000,1518119320,16090,16120,16120,16090,36
|
|
20240402,125900,1517539540,16120,16080,16120,16080,268
|
|
20240402,125800,1513219580,16080,16080,16080,16080,13
|
|
20240402,125700,1513010540,16080,16100,16100,16080,361
|
|
20240402,125600,1507198460,16100,16100,16100,16100,0
|
|
20240402,125500,1507198460,16100,16070,16100,16070,576
|
|
20240402,125400,1497931930,16080,16080,16080,16080,19
|
|
20240402,125300,1497626410,16080,16070,16080,16070,17
|
|
20240402,125200,1497353060,16080,16080,16080,16080,10
|
|
20240402,125100,1497192260,16090,16110,16110,16090,153
|
|
20240402,125000,1494729760,16120,16130,16130,16120,182
|
|
20240402,124900,1491794120,16130,16130,16140,16130,91
|
|
20240402,124800,1490326190,16140,16140,16140,16140,14
|
|
20240402,124700,1490100230,16140,16140,16140,16140,5
|
|
20240402,124600,1490019530,16140,16140,16140,16130,278
|
|
20240402,124500,1485534760,16140,16140,16140,16140,9
|
|
20240402,124400,1485389500,16140,16140,16140,16140,0
|
|
20240402,124300,1485389500,16140,16150,16150,16140,283
|
|
20240402,124200,1480819550,16160,16160,16160,16160,299
|
|
20240402,124100,1475987710,16170,16160,16170,16160,2
|
|
20240402,124000,1475955380,16160,16160,16160,16160,214
|
|
20240402,123900,1472497140,16160,16160,16160,16160,16
|
|
20240402,123800,1472238580,16160,16160,16160,16160,116
|
|
20240402,123700,1470364020,16160,16160,16160,16160,51
|
|
20240402,123600,1469539860,16160,16160,16160,16160,21
|
|
20240402,123500,1469200500,16160,16160,16160,16160,1
|
|
20240402,123400,1469184340,16170,16170,16170,16170,102
|
|
20240402,123300,1467535000,16170,16160,16210,16160,1315
|
|
20240402,123200,1446256550,16150,16160,16160,16150,49
|
|
20240402,123100,1445464990,16160,16150,16160,16150,183
|
|
20240402,123000,1442507810,16150,16170,16170,16150,21
|
|
20240402,122900,1442168260,16170,16170,16170,16170,1
|
|
20240402,122800,1442152090,16170,16160,16170,16160,72
|
|
20240402,122700,1440987980,16170,16130,16170,16130,1057
|
|
20240402,122600,1423917640,16140,16130,16140,16130,500
|
|
20240402,122500,1415847770,16140,16140,16140,16140,0
|
|
20240402,122400,1415847770,16140,16110,16140,16110,201
|
|
20240402,122300,1412604020,16140,16100,16140,16100,290
|
|
20240402,122200,1407928360,16100,16100,16100,16100,13
|
|
20240402,122100,1407719060,16110,16110,16110,16110,4
|
|
20240402,122000,1407654620,16100,16090,16100,16090,323
|
|
20240402,121900,1402456320,16100,16090,16100,16090,294
|
|
20240402,121800,1397723060,16100,16100,16100,16100,156
|
|
20240402,121700,1395211460,16100,16100,16100,16100,6
|
|
20240402,121600,1395114860,16090,16090,16090,16090,26
|
|
20240402,121500,1394696520,16100,16100,16100,16100,191
|
|
20240402,121400,1391621420,16100,16100,16100,16100,2
|
|
20240402,121300,1391589220,16100,16100,16100,16100,37
|
|
20240402,121200,1390993520,16100,16100,16100,16100,478
|
|
20240402,121100,1383297720,16100,16100,16100,16100,5
|
|
20240402,121000,1383217220,16110,16110,16110,16110,341
|
|
20240402,120900,1377723710,16100,16120,16120,16100,2021
|
|
20240402,120800,1345169980,16120,16130,16130,16120,171
|
|
20240402,120700,1342411760,16130,16130,16130,16130,4
|
|
20240402,120600,1342347240,16120,16130,16130,16120,15
|
|
20240402,120500,1342105420,16130,16120,16130,16120,335
|
|
20240402,120400,1336702600,16120,16120,16120,16120,1
|
|
20240402,120300,1336686480,16130,16150,16150,16120,28
|
|
20240402,120200,1336234930,16120,16130,16130,16120,26
|
|
20240402,120100,1335815710,16130,16150,16150,16130,502
|
|
20240402,120000,1327711480,16150,16160,16160,16150,48
|
|
20240402,115900,1326936100,16160,16160,16160,16160,20
|
|
20240402,115800,1326612900,16160,16160,16160,16160,154
|
|
20240402,115700,1324124260,16160,16140,16160,16140,41
|
|
20240402,115600,1323461850,16150,16120,16150,16120,774
|
|
20240402,115500,1310972030,16120,16110,16120,16110,14
|
|
20240402,115400,1310746430,16110,16100,16110,16100,102
|
|
20240402,115300,1309103840,16090,16090,16090,16090,0
|
|
20240402,115200,1309103840,16090,16090,16090,16090,204
|
|
20240402,115100,1305821480,16090,16090,16090,16090,1
|
|
20240402,115000,1305805390,16100,16080,16100,16080,506
|
|
20240402,114900,1297663200,16080,16090,16090,16080,51
|
|
20240402,114800,1296842640,16080,16080,16080,16080,13
|
|
20240402,114700,1296633600,16100,16100,16100,16100,1
|
|
20240402,114600,1296617500,16100,16100,16100,16100,3
|
|
20240402,114500,1296569200,16100,16080,16100,16080,229
|
|
20240402,114400,1292882960,16080,16080,16080,16080,137
|
|
20240402,114300,1290680000,16080,16080,16080,16080,3
|
|
20240402,114200,1290631760,16080,16060,16080,16060,934
|
|
20240402,114100,1275622390,16050,16050,16060,16050,309
|
|
20240402,114000,1270662890,16050,16070,16070,16050,39
|
|
20240402,113900,1270036340,16070,16070,16070,16070,13
|
|
20240402,113800,1269827430,16080,16080,16080,16080,45
|
|
20240402,113700,1269103830,16050,16040,16050,16040,276
|
|
20240402,113600,1264675060,16040,16010,16040,16010,196
|
|
20240402,113500,1261536660,16010,15990,16010,15990,11
|
|
20240402,113400,1261360610,16040,16040,16040,16040,0
|
|
20240402,113300,1261360610,16040,16040,16040,16040,62
|
|
20240402,113200,1260366130,16050,15990,16050,15990,466
|
|
20240402,113100,1252913140,15950,15950,15980,15950,746
|
|
20240402,113000,1241001830,15940,15950,15950,15940,232
|
|
20240402,112900,1237303620,15950,15950,15950,15940,117
|
|
20240402,112800,1235437500,15950,15940,15950,15940,48
|
|
20240402,112700,1234672000,15940,15950,15950,15940,370
|
|
20240402,112600,1228771350,15950,15960,15960,15950,7
|
|
20240402,112500,1228659690,15950,15950,15950,15950,0
|
|
20240402,112400,1228659690,15950,15960,15960,15950,427
|
|
20240402,112300,1221846770,15960,15960,15960,15960,206
|
|
20240402,112200,1218559010,15970,15970,15970,15970,1
|
|
20240402,112100,1218543040,15970,15960,15970,15960,46
|
|
20240402,112000,1217808670,15970,15960,15970,15960,11
|
|
20240402,111900,1217633100,15960,15960,15960,15960,220
|
|
20240402,111800,1214121900,15960,15970,15970,15960,130
|
|
20240402,111700,1212045810,15990,15990,15990,15990,10
|
|
20240402,111600,1211885910,15990,15990,15990,15990,0
|
|
20240402,111500,1211885910,15990,15970,16000,15960,556
|
|
20240402,111400,1202998380,15960,15960,15960,15960,26
|
|
20240402,111300,1202583420,15970,15970,15970,15970,174
|
|
20240402,111200,1199804640,15970,15970,15980,15970,31
|
|
20240402,111100,1199309520,15970,15970,15970,15970,52
|
|
20240402,111000,1198479080,15970,15960,15970,15960,201
|
|
20240402,110900,1195269130,15960,15960,15960,15960,0
|
|
20240402,110800,1195269130,15960,15970,15970,15960,303
|
|
20240402,110700,1190431260,15970,15970,15970,15970,11
|
|
20240402,110600,1190255590,15960,15960,15960,15960,305
|
|
20240402,110500,1185387790,15970,16020,16040,15970,448
|
|
20240402,110400,1178218840,16000,16000,16000,16000,5
|
|
20240402,110300,1178138840,16020,15950,16020,15950,1057
|
|
20240402,110200,1161269880,15950,15950,15950,15940,19
|
|
20240402,110100,1160966960,15950,15950,15950,15950,111
|
|
20240402,110000,1159196510,15950,15950,15950,15950,10
|
|
20240402,105900,1159037010,15940,15950,15950,15940,291
|
|
20240402,105800,1154397410,15950,15940,15950,15940,54
|
|
20240402,105700,1153536310,15940,15870,15940,15870,1542
|
|
20240402,105600,1129005670,15880,15880,15890,15880,67
|
|
20240402,105500,1127941700,15870,15870,15870,15870,1001
|
|
20240402,105400,1112055830,15900,15870,15900,15870,369
|
|
20240402,105300,1106197320,15880,15880,15880,15870,38
|
|
20240402,105200,1105594010,15880,15880,15880,15880,75
|
|
20240402,105100,1104403010,15900,15900,15900,15900,100
|
|
20240402,105000,1102813010,15900,15890,15900,15870,553
|
|
20240402,104900,1094031250,15880,15890,15900,15880,188
|
|
20240402,104800,1091045060,15890,15900,15900,15890,145
|
|
20240402,104700,1088740010,15890,15890,15890,15890,53
|
|
20240402,104600,1087897840,15890,15900,15910,15890,216
|
|
20240402,104500,1084463550,15900,15880,15900,15880,404
|
|
20240402,104400,1078041050,15880,15890,15890,15880,117
|
|
20240402,104300,1076182090,15890,15890,15890,15890,113
|
|
20240402,104200,1074386520,15890,15890,15890,15890,6
|
|
20240402,104100,1074291180,15890,15890,15890,15890,313
|
|
20240402,104000,1069317610,15890,15890,15900,15890,599
|
|
20240402,103900,1059799490,15900,15900,15910,15900,1222
|
|
20240402,103800,1040359380,15900,15890,15900,15890,319
|
|
20240402,103700,1035287410,15900,15900,15900,15900,332
|
|
20240402,103600,1030008610,15900,15900,15900,15900,204
|
|
20240402,103500,1026765010,15900,15900,15900,15900,586
|
|
20240402,103400,1017447610,15900,15900,15900,15900,160
|
|
20240402,103300,1014903610,15900,15900,15910,15900,1118
|
|
20240402,103200,997125290,15900,15910,15920,15900,1876
|
|
20240402,103100,967276700,15910,15920,15930,15910,716
|
|
20240402,103000,955883960,15920,15920,15930,15920,495
|
|
20240402,102900,948003530,15920,15910,15920,15910,155
|
|
20240402,102800,945537290,15910,15930,15930,15910,566
|
|
20240402,102700,936528880,15940,15950,15950,15930,758
|
|
20240402,102600,924447160,15940,15950,15960,15940,1003
|
|
20240402,102500,908451460,15950,15960,15960,15950,29
|
|
20240402,102400,907988860,15960,15960,15960,15950,519
|
|
20240402,102300,899707470,15960,15970,15970,15960,1376
|
|
20240402,102200,877746490,15970,15980,15980,15970,1726
|
|
20240402,102100,850182250,15980,15980,15980,15980,325
|
|
20240402,102000,844988750,15980,15990,15990,15980,1212
|
|
20240402,101900,825616380,15990,16000,16000,15990,42
|
|
20240402,101800,824944610,15990,16000,16000,15990,1716
|
|
20240402,101700,797492080,16010,16010,16010,16000,3929
|
|
20240402,101600,734615810,16020,16010,16020,16010,25
|
|
20240402,101500,734215440,16010,16020,16020,16010,59
|
|
20240402,101400,733270840,16010,16010,16010,16010,590
|
|
20240402,101300,723824940,16010,16010,16020,16010,64
|
|
20240402,101200,722800210,16020,16020,16030,16020,455
|
|
20240402,101100,715511010,16020,16020,16020,16020,162
|
|
20240402,101000,712915770,16020,16020,16020,16020,66
|
|
20240402,100900,711858450,16020,16040,16040,16020,1149
|
|
20240402,100800,693440950,16040,16030,16040,16030,1628
|
|
20240402,100700,667340500,16020,16020,16020,16020,870
|
|
20240402,100600,653403100,16030,16030,16030,16030,380
|
|
20240402,100500,647311700,16030,16060,16080,16030,162
|
|
20240402,100400,644712130,16030,16030,16040,16030,634
|
|
20240402,100300,634546650,16030,16030,16030,16030,439
|
|
20240402,100200,627509480,16030,16040,16040,16030,146
|
|
20240402,100100,625168990,16040,16040,16040,16030,34
|
|
20240402,100000,624623760,16040,16040,16040,16040,67
|
|
20240402,095900,623549080,16030,16040,16040,16030,41
|
|
20240402,095800,622891840,16040,16020,16040,16020,709
|
|
20240402,095700,611533220,16030,16070,16070,16030,3524
|
|
20240402,095600,554958470,16070,16070,16070,16070,2
|
|
20240402,095500,554926330,16070,16080,16080,16070,267
|
|
20240402,095400,550633110,16090,16080,16100,16080,170
|
|
20240402,095300,547898170,16080,16080,16100,16080,622
|
|
20240402,095200,537893740,16080,16080,16080,16070,437
|
|
20240402,095100,530870640,16070,16080,16080,16070,15
|
|
20240402,095000,530629580,16080,16070,16080,16070,46
|
|
20240402,094900,529890350,16080,16080,16080,16080,293
|
|
20240402,094800,525178910,16080,16080,16080,16080,0
|
|
20240402,094700,525178910,16080,16080,16080,16080,0
|
|
20240402,094600,525178910,16080,16090,16090,16080,219
|
|
20240402,094500,521657280,16100,16100,16100,16100,17
|
|
20240402,094400,521383580,16100,16100,16100,16100,10
|
|
20240402,094300,521222580,16100,16080,16100,16080,17
|
|
20240402,094200,520948980,16080,16080,16080,16060,1210
|
|
20240402,094100,501510060,16080,16090,16090,16080,158
|
|
20240402,094000,498969410,16080,16100,16100,16080,124
|
|
20240402,093900,496974520,16110,16110,16110,16100,123
|
|
20240402,093800,494994080,16110,16090,16110,16090,309
|
|
20240402,093700,490022230,16110,16090,16110,16090,177
|
|
20240402,093600,487171450,16070,16070,16090,16070,873
|
|
20240402,093500,473136850,16070,16100,16110,16070,2661
|
|
20240402,093400,430355190,16100,16100,16100,16100,84
|
|
20240402,093300,429002790,16110,16110,16110,16090,43
|
|
20240402,093200,428310500,16100,16130,16130,16100,815
|
|
20240402,093100,415173300,16130,16120,16130,16120,104
|
|
20240402,093000,413496710,16120,16140,16140,16120,159
|
|
20240402,092900,410933440,16140,16120,16140,16120,213
|
|
20240402,092800,407497000,16120,16090,16120,16090,387
|
|
20240402,092700,401266110,16090,16100,16100,16090,569
|
|
20240402,092600,392106370,16090,16090,16100,16090,509
|
|
20240402,092500,383915980,16080,16070,16080,16070,247
|
|
20240402,092400,379945440,16050,16030,16050,16030,2797
|
|
20240402,092300,335083740,16030,16030,16040,16030,282
|
|
20240402,092200,330563030,16040,16070,16080,16040,1828
|
|
20240402,092100,301207330,16060,16090,16090,16060,681
|
|
20240402,092000,290267130,16090,16130,16130,16090,1999
|
|
20240402,091900,258061370,16130,16140,16150,16130,231
|
|
20240402,091800,254334520,16140,16120,16140,16120,418
|
|
20240402,091700,247595030,16120,16120,16130,16120,254
|
|
20240402,091600,243500210,16120,16180,16180,16120,2743
|
|
20240402,091500,199168480,16180,16200,16200,16180,541
|
|
20240402,091400,190412790,16200,16230,16230,16200,1438
|
|
20240402,091300,167094660,16230,16220,16230,16220,236
|
|
20240402,091200,163265700,16240,16250,16270,16230,1706
|
|
20240402,091100,135559520,16260,16260,16260,16260,155
|
|
20240402,091000,133039220,16260,16260,16260,16260,58
|
|
20240402,090900,132096140,16260,16240,16260,16240,88
|
|
20240402,090800,130666040,16240,16270,16270,16240,2476
|
|
20240402,090700,90429020,16270,16260,16280,16260,763
|
|
20240402,090600,78015500,16260,16350,16350,16260,2154
|
|
20240402,090500,42922830,16370,16410,16410,16370,455
|
|
20240402,090400,35471080,16400,16390,16400,16390,282
|
|
20240402,090300,30847710,16390,16320,16390,16320,302
|
|
20240402,090200,25918780,16320,16320,16320,16320,244
|
|
20240402,090100,21936700,16320,16380,16380,16320,276
|
|
20240402,090000,17422420,16310,16310,16310,16300,1018
|