683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,202000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,201900,2359134600,16010,16010,16010,16010,0
|
|
20240411,201800,2359134600,16010,16010,16010,16010,0
|
|
20240411,201700,2359134600,16010,16010,16010,16010,0
|
|
20240411,201600,2359134600,16010,16010,16010,16010,0
|
|
20240411,201500,2359134600,16010,16010,16010,16010,0
|
|
20240411,201400,2359134600,16010,16010,16010,16010,0
|
|
20240411,201300,2359134600,16010,16010,16010,16010,0
|
|
20240411,201200,2359134600,16010,16010,16010,16010,0
|
|
20240411,201100,2359134600,16010,16010,16010,16010,0
|
|
20240411,201000,2359134600,16010,16010,16010,16010,0
|
|
20240411,200900,2359134600,16010,16010,16010,16010,0
|
|
20240411,200800,2359134600,16010,16010,16010,16010,0
|
|
20240411,200700,2359134600,16010,16010,16010,16010,0
|
|
20240411,200600,2359134600,16010,16010,16010,16010,0
|
|
20240411,200500,2359134600,16010,16010,16010,16010,0
|
|
20240411,200400,2359134600,16010,16010,16010,16010,0
|
|
20240411,200300,2359134600,16010,16010,16010,16010,0
|
|
20240411,200200,2359134600,16010,16010,16010,16010,0
|
|
20240411,200100,2359134600,16010,16010,16010,16010,0
|
|
20240411,200000,2359134600,16010,16010,16010,16010,0
|
|
20240411,195900,2359134600,16010,16010,16010,16010,0
|
|
20240411,195800,2359134600,16010,16010,16010,16010,0
|
|
20240411,195700,2359134600,16010,16010,16010,16010,0
|
|
20240411,195600,2359134600,16010,16010,16010,16010,0
|
|
20240411,195500,2359134600,16010,16010,16010,16010,0
|
|
20240411,195400,2359134600,16010,16010,16010,16010,0
|
|
20240411,195300,2359134600,16010,16010,16010,16010,0
|
|
20240411,195200,2359134600,16010,16010,16010,16010,0
|
|
20240411,195100,2359134600,16010,16010,16010,16010,0
|
|
20240411,195000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,194900,2359134600,16010,16010,16010,16010,0
|
|
20240411,194800,2359134600,16010,16010,16010,16010,0
|
|
20240411,194700,2359134600,16010,16010,16010,16010,0
|
|
20240411,194600,2359134600,16010,16010,16010,16010,0
|
|
20240411,194500,2359134600,16010,16010,16010,16010,0
|
|
20240411,194400,2359134600,16010,16010,16010,16010,0
|
|
20240411,194300,2359134600,16010,16010,16010,16010,0
|
|
20240411,194200,2359134600,16010,16010,16010,16010,0
|
|
20240411,194100,2359134600,16010,16010,16010,16010,0
|
|
20240411,194000,2359134600,16010,16010,16010,16010,0
|
|
20240411,193900,2359134600,16010,16010,16010,16010,0
|
|
20240411,193800,2359134600,16010,16010,16010,16010,0
|
|
20240411,193700,2359134600,16010,16010,16010,16010,0
|
|
20240411,193600,2359134600,16010,16010,16010,16010,0
|
|
20240411,193500,2359134600,16010,16010,16010,16010,0
|
|
20240411,193400,2359134600,16010,16010,16010,16010,0
|
|
20240411,193300,2359134600,16010,16010,16010,16010,0
|
|
20240411,193200,2359134600,16010,16010,16010,16010,0
|
|
20240411,193100,2359134600,16010,16010,16010,16010,0
|
|
20240411,193000,2359134600,16010,16010,16010,16010,0
|
|
20240411,192900,2359134600,16010,16010,16010,16010,0
|
|
20240411,192800,2359134600,16010,16010,16010,16010,0
|
|
20240411,192700,2359134600,16010,16010,16010,16010,0
|
|
20240411,192600,2359134600,16010,16010,16010,16010,0
|
|
20240411,192500,2359134600,16010,16010,16010,16010,0
|
|
20240411,192400,2359134600,16010,16010,16010,16010,0
|
|
20240411,192300,2359134600,16010,16010,16010,16010,0
|
|
20240411,192200,2359134600,16010,16010,16010,16010,0
|
|
20240411,192100,2359134600,16010,16010,16010,16010,0
|
|
20240411,192000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,191900,2359134600,16010,16010,16010,16010,0
|
|
20240411,191800,2359134600,16010,16010,16010,16010,0
|
|
20240411,191700,2359134600,16010,16010,16010,16010,0
|
|
20240411,191600,2359134600,16010,16010,16010,16010,0
|
|
20240411,191500,2359134600,16010,16010,16010,16010,0
|
|
20240411,191400,2359134600,16010,16010,16010,16010,0
|
|
20240411,191300,2359134600,16010,16010,16010,16010,0
|
|
20240411,191200,2359134600,16010,16010,16010,16010,0
|
|
20240411,191100,2359134600,16010,16010,16010,16010,0
|
|
20240411,191000,2359134600,16010,16010,16010,16010,0
|
|
20240411,190900,2359134600,16010,16010,16010,16010,0
|
|
20240411,190800,2359134600,16010,16010,16010,16010,0
|
|
20240411,190700,2359134600,16010,16010,16010,16010,0
|
|
20240411,190600,2359134600,16010,16010,16010,16010,0
|
|
20240411,190500,2359134600,16010,16010,16010,16010,0
|
|
20240411,190400,2359134600,16010,16010,16010,16010,0
|
|
20240411,190300,2359134600,16010,16010,16010,16010,0
|
|
20240411,190200,2359134600,16010,16010,16010,16010,0
|
|
20240411,190100,2359134600,16010,16010,16010,16010,0
|
|
20240411,190000,2359134600,16010,16010,16010,16010,0
|
|
20240411,185900,2359134600,16010,16010,16010,16010,0
|
|
20240411,185800,2359134600,16010,16010,16010,16010,0
|
|
20240411,185700,2359134600,16010,16010,16010,16010,0
|
|
20240411,185600,2359134600,16010,16010,16010,16010,0
|
|
20240411,185500,2359134600,16010,16010,16010,16010,0
|
|
20240411,185400,2359134600,16010,16010,16010,16010,0
|
|
20240411,185300,2359134600,16010,16010,16010,16010,0
|
|
20240411,185200,2359134600,16010,16010,16010,16010,0
|
|
20240411,185100,2359134600,16010,16010,16010,16010,0
|
|
20240411,185000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,184900,2359134600,16010,16010,16010,16010,0
|
|
20240411,184800,2359134600,16010,16010,16010,16010,0
|
|
20240411,184700,2359134600,16010,16010,16010,16010,0
|
|
20240411,184600,2359134600,16010,16010,16010,16010,0
|
|
20240411,184500,2359134600,16010,16010,16010,16010,0
|
|
20240411,184400,2359134600,16010,16010,16010,16010,0
|
|
20240411,184300,2359134600,16010,16010,16010,16010,0
|
|
20240411,184200,2359134600,16010,16010,16010,16010,0
|
|
20240411,184100,2359134600,16010,16010,16010,16010,0
|
|
20240411,184000,2359134600,16010,16010,16010,16010,0
|
|
20240411,183900,2359134600,16010,16010,16010,16010,0
|
|
20240411,183800,2359134600,16010,16010,16010,16010,0
|
|
20240411,183700,2359134600,16010,16010,16010,16010,0
|
|
20240411,183600,2359134600,16010,16010,16010,16010,0
|
|
20240411,183500,2359134600,16010,16010,16010,16010,0
|
|
20240411,183400,2359134600,16010,16010,16010,16010,0
|
|
20240411,183300,2359134600,16010,16010,16010,16010,0
|
|
20240411,183200,2359134600,16010,16010,16010,16010,0
|
|
20240411,183100,2359134600,16010,16010,16010,16010,0
|
|
20240411,183000,2359134600,16010,16010,16010,16010,0
|
|
20240411,182900,2359134600,16010,16010,16010,16010,0
|
|
20240411,182800,2359134600,16010,16010,16010,16010,0
|
|
20240411,182700,2359134600,16010,16010,16010,16010,0
|
|
20240411,182600,2359134600,16010,16010,16010,16010,0
|
|
20240411,182500,2359134600,16010,16010,16010,16010,0
|
|
20240411,182400,2359134600,16010,16010,16010,16010,0
|
|
20240411,182300,2359134600,16010,16010,16010,16010,0
|
|
20240411,182200,2359134600,16010,16010,16010,16010,0
|
|
20240411,182100,2359134600,16010,16010,16010,16010,0
|
|
20240411,182000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,181900,2359134600,16010,16010,16010,16010,0
|
|
20240411,181800,2359134600,16010,16010,16010,16010,0
|
|
20240411,181700,2359134600,16010,16010,16010,16010,0
|
|
20240411,181600,2359134600,16010,16010,16010,16010,0
|
|
20240411,181500,2359134600,16010,16010,16010,16010,0
|
|
20240411,181400,2359134600,16010,16010,16010,16010,0
|
|
20240411,181300,2359134600,16010,16010,16010,16010,0
|
|
20240411,181200,2359134600,16010,16010,16010,16010,0
|
|
20240411,181100,2359134600,16010,16010,16010,16010,0
|
|
20240411,181000,2359134600,16010,16010,16010,16010,0
|
|
20240411,180900,2359134600,16010,16010,16010,16010,0
|
|
20240411,180800,2359134600,16010,16010,16010,16010,0
|
|
20240411,180700,2359134600,16010,16010,16010,16010,0
|
|
20240411,180600,2359134600,16010,16010,16010,16010,0
|
|
20240411,180500,2359134600,16010,16010,16010,16010,0
|
|
20240411,180400,2359134600,16010,16010,16010,16010,0
|
|
20240411,180300,2359134600,16010,16010,16010,16010,0
|
|
20240411,180200,2359134600,16010,16010,16010,16010,0
|
|
20240411,180100,2359134600,16010,16010,16010,16010,0
|
|
20240411,180000,2359134600,16010,16010,16010,16010,0
|
|
20240411,175900,2359134600,16010,16010,16010,16010,0
|
|
20240411,175800,2359134600,16010,16010,16010,16010,0
|
|
20240411,175700,2359134600,16010,16010,16010,16010,0
|
|
20240411,175600,2359134600,16010,16010,16010,16010,0
|
|
20240411,175500,2359134600,16010,16010,16010,16010,0
|
|
20240411,175400,2359134600,16010,16010,16010,16010,0
|
|
20240411,175300,2359134600,16010,16010,16010,16010,0
|
|
20240411,175200,2359134600,16010,16010,16010,16010,0
|
|
20240411,175100,2359134600,16010,16010,16010,16010,0
|
|
20240411,175000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,174900,2359134600,16010,16010,16010,16010,0
|
|
20240411,174800,2359134600,16010,16010,16010,16010,0
|
|
20240411,174700,2359134600,16010,16010,16010,16010,0
|
|
20240411,174600,2359134600,16010,16010,16010,16010,0
|
|
20240411,174500,2359134600,16010,16010,16010,16010,0
|
|
20240411,174400,2359134600,16010,16010,16010,16010,0
|
|
20240411,174300,2359134600,16010,16010,16010,16010,0
|
|
20240411,174200,2359134600,16010,16010,16010,16010,0
|
|
20240411,174100,2359134600,16010,16010,16010,16010,0
|
|
20240411,174000,2359134600,16010,16010,16010,16010,0
|
|
20240411,173900,2359134600,16010,16010,16010,16010,0
|
|
20240411,173800,2359134600,16010,16010,16010,16010,0
|
|
20240411,173700,2359134600,16010,16010,16010,16010,0
|
|
20240411,173600,2359134600,16010,16010,16010,16010,0
|
|
20240411,173500,2359134600,16010,16010,16010,16010,0
|
|
20240411,173400,2359134600,16010,16010,16010,16010,0
|
|
20240411,173300,2359134600,16010,16010,16010,16010,0
|
|
20240411,173200,2359134600,16010,16010,16010,16010,0
|
|
20240411,173100,2359134600,16010,16010,16010,16010,0
|
|
20240411,173000,2359134600,16010,16010,16010,16010,0
|
|
20240411,172900,2359134600,16010,16010,16010,16010,0
|
|
20240411,172800,2359134600,16010,16010,16010,16010,0
|
|
20240411,172700,2359134600,16010,16010,16010,16010,0
|
|
20240411,172600,2359134600,16010,16010,16010,16010,0
|
|
20240411,172500,2359134600,16010,16010,16010,16010,0
|
|
20240411,172400,2359134600,16010,16010,16010,16010,0
|
|
20240411,172300,2359134600,16010,16010,16010,16010,0
|
|
20240411,172200,2359134600,16010,16010,16010,16010,0
|
|
20240411,172100,2359134600,16010,16010,16010,16010,0
|
|
20240411,172000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,171900,2359134600,16010,16010,16010,16010,0
|
|
20240411,171800,2359134600,16010,16010,16010,16010,0
|
|
20240411,171700,2359134600,16010,16010,16010,16010,0
|
|
20240411,171600,2359134600,16010,16010,16010,16010,0
|
|
20240411,171500,2359134600,16010,16010,16010,16010,0
|
|
20240411,171400,2359134600,16010,16010,16010,16010,0
|
|
20240411,171300,2359134600,16010,16010,16010,16010,0
|
|
20240411,171200,2359134600,16010,16010,16010,16010,0
|
|
20240411,171100,2359134600,16010,16010,16010,16010,0
|
|
20240411,171000,2359134600,16010,16010,16010,16010,0
|
|
20240411,170900,2359134600,16010,16010,16010,16010,0
|
|
20240411,170800,2359134600,16010,16010,16010,16010,0
|
|
20240411,170700,2359134600,16010,16010,16010,16010,0
|
|
20240411,170600,2359134600,16010,16010,16010,16010,0
|
|
20240411,170500,2359134600,16010,16010,16010,16010,0
|
|
20240411,170400,2359134600,16010,16010,16010,16010,0
|
|
20240411,170300,2359134600,16010,16010,16010,16010,0
|
|
20240411,170200,2359134600,16010,16010,16010,16010,0
|
|
20240411,170100,2359134600,16010,16010,16010,16010,0
|
|
20240411,170000,2359134600,16010,16010,16010,16010,0
|
|
20240411,165900,2359134600,16010,16010,16010,16010,0
|
|
20240411,165800,2359134600,16010,16010,16010,16010,0
|
|
20240411,165700,2359134600,16010,16010,16010,16010,0
|
|
20240411,165600,2359134600,16010,16010,16010,16010,0
|
|
20240411,165500,2359134600,16010,16010,16010,16010,0
|
|
20240411,165400,2359134600,16010,16010,16010,16010,0
|
|
20240411,165300,2359134600,16010,16010,16010,16010,0
|
|
20240411,165200,2359134600,16010,16010,16010,16010,0
|
|
20240411,165100,2359134600,16010,16010,16010,16010,0
|
|
20240411,165000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,164900,2359134600,16010,16010,16010,16010,0
|
|
20240411,164800,2359134600,16010,16010,16010,16010,0
|
|
20240411,164700,2359134600,16010,16010,16010,16010,0
|
|
20240411,164600,2359134600,16010,16010,16010,16010,0
|
|
20240411,164500,2359134600,16010,16010,16010,16010,0
|
|
20240411,164400,2359134600,16010,16010,16010,16010,0
|
|
20240411,164300,2359134600,16010,16010,16010,16010,0
|
|
20240411,164200,2359134600,16010,16010,16010,16010,0
|
|
20240411,164100,2359134600,16010,16010,16010,16010,0
|
|
20240411,164000,2359134600,16010,16010,16010,16010,0
|
|
20240411,163900,2359134600,16010,16010,16010,16010,0
|
|
20240411,163800,2359134600,16010,16010,16010,16010,0
|
|
20240411,163700,2359134600,16010,16010,16010,16010,0
|
|
20240411,163600,2359134600,16010,16010,16010,16010,0
|
|
20240411,163500,2359134600,16010,16010,16010,16010,0
|
|
20240411,163400,2359134600,16010,16010,16010,16010,0
|
|
20240411,163300,2359134600,16010,16010,16010,16010,0
|
|
20240411,163200,2359134600,16010,16010,16010,16010,0
|
|
20240411,163100,2359134600,16010,16010,16010,16010,0
|
|
20240411,163000,2359134600,16010,16010,16010,16010,0
|
|
20240411,162900,2359134600,16010,16010,16010,16010,0
|
|
20240411,162800,2359134600,16010,16010,16010,16010,0
|
|
20240411,162700,2359134600,16010,16010,16010,16010,0
|
|
20240411,162600,2359134600,16010,16010,16010,16010,0
|
|
20240411,162500,2359134600,16010,16010,16010,16010,0
|
|
20240411,162400,2359134600,16010,16010,16010,16010,0
|
|
20240411,162300,2359134600,16010,16010,16010,16010,0
|
|
20240411,162200,2359134600,16010,16010,16010,16010,0
|
|
20240411,162100,2359134600,16010,16010,16010,16010,0
|
|
20240411,162000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,161900,2359134600,16010,16010,16010,16010,0
|
|
20240411,161800,2359134600,16010,16010,16010,16010,0
|
|
20240411,161700,2359134600,16010,16010,16010,16010,0
|
|
20240411,161600,2359134600,16010,16010,16010,16010,0
|
|
20240411,161500,2359134600,16010,16010,16010,16010,0
|
|
20240411,161400,2359134600,16010,16010,16010,16010,0
|
|
20240411,161300,2359134600,16010,16010,16010,16010,0
|
|
20240411,161200,2359134600,16010,16010,16010,16010,0
|
|
20240411,161100,2359134600,16010,16010,16010,16010,0
|
|
20240411,161000,2359134600,16010,16010,16010,16010,0
|
|
20240411,160900,2359134600,16010,16010,16010,16010,0
|
|
20240411,160800,2359134600,16010,16010,16010,16010,0
|
|
20240411,160700,2359134600,16010,16010,16010,16010,0
|
|
20240411,160600,2359134600,16010,16010,16010,16010,0
|
|
20240411,160500,2359134600,16010,16010,16010,16010,0
|
|
20240411,160400,2359134600,16010,16010,16010,16010,0
|
|
20240411,160300,2359134600,16010,16010,16010,16010,0
|
|
20240411,160200,2359134600,16010,16010,16010,16010,0
|
|
20240411,160100,2359134600,16010,16010,16010,16010,0
|
|
20240411,160000,2359134600,16010,16010,16010,16010,0
|
|
20240411,155900,2359134600,16010,16010,16010,16010,0
|
|
20240411,155800,2359134600,16010,16010,16010,16010,0
|
|
20240411,155700,2359134600,16010,16010,16010,16010,0
|
|
20240411,155600,2359134600,16010,16010,16010,16010,0
|
|
20240411,155500,2359134600,16010,16010,16010,16010,0
|
|
20240411,155400,2359134600,16010,16010,16010,16010,0
|
|
20240411,155300,2359134600,16010,16010,16010,16010,0
|
|
20240411,155200,2359134600,16010,16010,16010,16010,0
|
|
20240411,155100,2359134600,16010,16010,16010,16010,0
|
|
20240411,155000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,154900,2359134600,16010,16010,16010,16010,0
|
|
20240411,154800,2359134600,16010,16010,16010,16010,0
|
|
20240411,154700,2359134600,16010,16010,16010,16010,0
|
|
20240411,154600,2359134600,16010,16010,16010,16010,0
|
|
20240411,154500,2359134600,16010,16010,16010,16010,0
|
|
20240411,154400,2359134600,16010,16010,16010,16010,0
|
|
20240411,154300,2359134600,16010,16010,16010,16010,0
|
|
20240411,154200,2359134600,16010,16010,16010,16010,0
|
|
20240411,154100,2359134600,16010,16010,16010,16010,0
|
|
20240411,154000,2359134600,16010,16010,16010,16010,0
|
|
20240411,153900,2359134600,16010,16010,16010,16010,0
|
|
20240411,153800,2359134600,16010,16010,16010,16010,0
|
|
20240411,153700,2359134600,16010,16010,16010,16010,0
|
|
20240411,153600,2359134600,16010,16010,16010,16010,0
|
|
20240411,153500,2359134600,16010,16010,16010,16010,0
|
|
20240411,153400,2359134600,16010,16010,16010,16010,0
|
|
20240411,153300,2359134600,16010,16010,16010,16010,0
|
|
20240411,153200,2359134600,16010,16010,16010,16010,0
|
|
20240411,153100,2359134600,16010,16010,16010,16010,0
|
|
20240411,153000,2359134600,16010,16010,16010,16010,27809
|
|
20240411,152900,1913912510,16130,16130,16130,16130,0
|
|
20240411,152800,1913912510,16130,16130,16130,16130,0
|
|
20240411,152700,1913912510,16130,16130,16130,16130,0
|
|
20240411,152600,1913912510,16130,16130,16130,16130,0
|
|
20240411,152500,1913912510,16130,16130,16130,16130,0
|
|
20240411,152400,1913912510,16130,16130,16130,16130,0
|
|
20240411,152300,1913912510,16130,16130,16130,16130,0
|
|
20240411,152200,1913912510,16130,16130,16130,16130,0
|
|
20240411,152100,1913912510,16130,16130,16130,16130,0
|
|
20240411,152000,1913912510,16130,16130,16130,16130,0
|
|
20240411,151900,1913912510,16130,16110,16140,16110,965
|
|
20240411,151800,1898359810,16130,16110,16130,16110,35
|
|
20240411,151700,1897795920,16110,16110,16110,16110,53
|
|
20240411,151600,1896942090,16110,16140,16140,16110,807
|
|
20240411,151500,1883934690,16130,16130,16130,16130,3
|
|
20240411,151400,1883886300,16140,16130,16140,16130,42
|
|
20240411,151300,1883208820,16140,16130,16140,16130,44
|
|
20240411,151200,1882498890,16140,16140,16140,16140,256
|
|
20240411,151100,1878367050,16140,16130,16140,16130,112
|
|
20240411,151000,1876559480,16130,16120,16130,16120,162
|
|
20240411,150900,1873948010,16110,16110,16110,16110,126
|
|
20240411,150800,1871918150,16110,16110,16110,16110,246
|
|
20240411,150700,1867955090,16110,16120,16120,16110,168
|
|
20240411,150600,1865247930,16130,16140,16140,16120,38
|
|
20240411,150500,1864635340,16130,16130,16130,16130,132
|
|
20240411,150400,1862506180,16140,16140,16140,16140,6
|
|
20240411,150300,1862409340,16120,16120,16120,16120,215
|
|
20240411,150200,1858943540,16120,16110,16120,16110,870
|
|
20240411,150100,1844927830,16110,16120,16120,16110,308
|
|
20240411,150000,1839964550,16130,16140,16140,16130,234
|
|
20240411,145900,1836189580,16140,16140,16150,16140,116
|
|
20240411,145800,1834317150,16140,16140,16140,16140,179
|
|
20240411,145700,1831428090,16140,16140,16140,16140,10
|
|
20240411,145600,1831266690,16140,16150,16150,16130,474
|
|
20240411,145500,1823617350,16150,16150,16150,16150,11
|
|
20240411,145400,1823439700,16150,16150,16150,16150,1
|
|
20240411,145300,1823423550,16160,16130,16170,16130,494
|
|
20240411,145200,1815450030,16130,16130,16130,16130,2
|
|
20240411,145100,1815417770,16130,16110,16130,16110,121
|
|
20240411,145000,1813467220,16110,16120,16120,16110,106
|
|
20240411,144900,1811759000,16110,16100,16120,16100,677
|
|
20240411,144800,1800856530,16120,16120,16120,16100,107
|
|
20240411,144700,1799132130,16100,16110,16110,16100,121
|
|
20240411,144600,1797183030,16110,16110,16110,16110,122
|
|
20240411,144500,1795217610,16120,16120,16120,16120,1
|
|
20240411,144400,1795201490,16120,16090,16120,16090,90
|
|
20240411,144300,1793752690,16090,16100,16100,16090,193
|
|
20240411,144200,1790645590,16100,16120,16120,16100,29
|
|
20240411,144100,1790178270,16120,16120,16120,16120,258
|
|
20240411,144000,1786019310,16120,16120,16120,16120,60
|
|
20240411,143900,1785052110,16120,16110,16120,16100,1223
|
|
20240411,143800,1765357150,16110,16110,16110,16110,125
|
|
20240411,143700,1763343400,16110,16110,16110,16100,137
|
|
20240411,143600,1761137090,16100,16130,16130,16100,556
|
|
20240411,143500,1752181240,16130,16140,16140,16130,93
|
|
20240411,143400,1750680900,16140,16140,16140,16140,0
|
|
20240411,143300,1750680900,16140,16140,16140,16140,10
|
|
20240411,143200,1750519500,16140,16140,16140,16130,241
|
|
20240411,143100,1746630960,16140,16140,16140,16140,61
|
|
20240411,143000,1745646420,16140,16140,16140,16130,52
|
|
20240411,142900,1744807610,16130,16130,16130,16130,86
|
|
20240411,142800,1743420430,16140,16130,16140,16130,91
|
|
20240411,142700,1741951890,16130,16140,16140,16130,59
|
|
20240411,142600,1741000120,16140,16140,16140,16140,80
|
|
20240411,142500,1739708920,16140,16150,16150,16140,243
|
|
20240411,142400,1735784690,16150,16140,16150,16140,81
|
|
20240411,142300,1734477140,16140,16140,16140,16140,59
|
|
20240411,142200,1733524880,16150,16150,16150,16150,123
|
|
20240411,142100,1731538430,16150,16150,16150,16150,143
|
|
20240411,142000,1729228980,16150,16150,16150,16150,1
|
|
20240411,141900,1729212830,16150,16150,16150,16150,2
|
|
20240411,141800,1729180530,16150,16120,16150,16120,280
|
|
20240411,141700,1724663730,16150,16130,16150,16130,894
|
|
20240411,141600,1710236750,16140,16200,16200,16100,2669
|
|
20240411,141500,1667160830,16200,16170,16200,16170,241
|
|
20240411,141400,1663262050,16170,16170,16170,16170,0
|
|
20240411,141300,1663262050,16170,16170,16170,16170,60
|
|
20240411,141200,1662291850,16170,16180,16180,16160,130
|
|
20240411,141100,1660190110,16180,16180,16180,16180,141
|
|
20240411,141000,1657908730,16180,16160,16180,16160,8
|
|
20240411,140900,1657779390,16150,16160,16170,16150,441
|
|
20240411,140800,1650653000,16170,16240,16240,16170,615
|
|
20240411,140700,1640682960,16240,16240,16240,16240,6
|
|
20240411,140600,1640585520,16240,16250,16250,16240,101
|
|
20240411,140500,1638944630,16260,16260,16270,16260,500
|
|
20240411,140400,1630814620,16250,16230,16250,16230,499
|
|
20240411,140300,1622712050,16230,16230,16230,16230,1
|
|
20240411,140200,1622695820,16230,16230,16230,16230,59
|
|
20240411,140100,1621738250,16230,16230,16230,16230,145
|
|
20240411,140000,1619384900,16240,16220,16240,16220,64
|
|
20240411,135900,1618346750,16210,16210,16210,16210,202
|
|
20240411,135800,1615072330,16200,16200,16200,16200,296
|
|
20240411,135700,1610277130,16200,16180,16200,16180,273
|
|
20240411,135600,1605857740,16190,16190,16190,16190,72
|
|
20240411,135500,1604692060,16200,16180,16200,16180,229
|
|
20240411,135400,1600984640,16200,16200,16200,16180,382
|
|
20240411,135300,1594796680,16170,16170,16200,16170,796
|
|
20240411,135200,1581918240,16170,16170,16170,16170,144
|
|
20240411,135100,1579589760,16190,16170,16190,16170,185
|
|
20240411,135000,1576597290,16170,16170,16170,16170,15
|
|
20240411,134900,1576354740,16170,16160,16180,16160,130
|
|
20240411,134800,1574253040,16160,16160,16160,16160,19
|
|
20240411,134700,1573946000,16160,16150,16160,16150,244
|
|
20240411,134600,1570005090,16150,16150,16150,16150,85
|
|
20240411,134500,1568632340,16150,16180,16180,16150,418
|
|
20240411,134400,1561876430,16180,16170,16180,16160,297
|
|
20240411,134300,1557074430,16170,16170,16170,16170,0
|
|
20240411,134200,1557074430,16170,16170,16170,16170,61
|
|
20240411,134100,1556088060,16170,16170,16170,16170,2
|
|
20240411,134000,1556055720,16160,16150,16160,16150,556
|
|
20240411,133900,1547071360,16150,16150,16150,16150,42
|
|
20240411,133800,1546393060,16150,16150,16150,16150,120
|
|
20240411,133700,1544455060,16150,16160,16160,16150,575
|
|
20240411,133600,1535163960,16150,16150,16150,16150,0
|
|
20240411,133500,1535163960,16150,16140,16150,16140,589
|
|
20240411,133400,1525652210,16140,16130,16140,16130,172
|
|
20240411,133300,1522877260,16130,16150,16150,16130,671
|
|
20240411,133200,1512046040,16150,16170,16170,16150,53
|
|
20240411,133100,1511190070,16150,16180,16180,16150,317
|
|
20240411,133000,1506064310,16200,16140,16200,16140,474
|
|
20240411,132900,1498411020,16140,16140,16140,16140,311
|
|
20240411,132800,1493391480,16140,16140,16140,16140,14
|
|
20240411,132700,1493165520,16130,16120,16130,16120,137
|
|
20240411,132600,1490956470,16130,16140,16140,16120,105
|
|
20240411,132500,1489262710,16140,16140,16140,16140,294
|
|
20240411,132400,1484517550,16140,16130,16140,16130,82
|
|
20240411,132300,1483194480,16120,16100,16120,16100,1031
|
|
20240411,132200,1466593730,16100,16090,16100,16090,557
|
|
20240411,132100,1457626620,16090,16090,16090,16090,6
|
|
20240411,132000,1457530080,16090,16090,16100,16090,149
|
|
20240411,131900,1455132580,16090,16090,16090,16090,123
|
|
20240411,131800,1453153510,16090,16090,16100,16090,180
|
|
20240411,131700,1450257010,16090,16090,16090,16090,370
|
|
20240411,131600,1444303710,16100,16100,16110,16100,421
|
|
20240411,131500,1437523830,16100,16100,16100,16100,42
|
|
20240411,131400,1436847630,16120,16100,16120,16100,194
|
|
20240411,131300,1433722530,16100,16110,16110,16080,1963
|
|
20240411,131200,1402125640,16110,16110,16110,16110,40
|
|
20240411,131100,1401481240,16110,16100,16110,16100,81
|
|
20240411,131000,1400176930,16100,16100,16100,16100,0
|
|
20240411,130900,1400176930,16100,16110,16110,16100,203
|
|
20240411,130800,1396908530,16100,16110,16110,16100,588
|
|
20240411,130700,1387436880,16130,16120,16130,16120,169
|
|
20240411,130600,1384712200,16120,16120,16120,16120,120
|
|
20240411,130500,1382777800,16120,16120,16120,16120,117
|
|
20240411,130400,1380891760,16120,16120,16120,16120,45
|
|
20240411,130300,1380166360,16120,16110,16120,16110,141
|
|
20240411,130200,1377894640,16120,16120,16120,16120,142
|
|
20240411,130100,1375605600,16110,16110,16110,16110,783
|
|
20240411,130000,1362991470,16110,16110,16120,16110,160
|
|
20240411,125900,1360413370,16110,16110,16110,16110,120
|
|
20240411,125800,1358480170,16120,16110,16120,16110,109
|
|
20240411,125700,1356723680,16110,16120,16120,16110,138
|
|
20240411,125600,1354500000,16130,16110,16130,16110,220
|
|
20240411,125500,1350953220,16120,16120,16120,16120,65
|
|
20240411,125400,1349905420,16110,16110,16110,16110,8
|
|
20240411,125300,1349776540,16110,16120,16120,16110,283
|
|
20240411,125200,1345214680,16120,16130,16130,16120,123
|
|
20240411,125100,1343231890,16110,16110,16110,16110,183
|
|
20240411,125000,1340283760,16110,16110,16110,16110,47
|
|
20240411,124900,1339526590,16110,16110,16110,16100,138
|
|
20240411,124800,1337304180,16110,16110,16110,16110,102
|
|
20240411,124700,1335660960,16110,16130,16130,16110,636
|
|
20240411,124600,1325412280,16130,16130,16130,16130,8
|
|
20240411,124500,1325283240,16140,16130,16140,16120,219
|
|
20240411,124400,1321751250,16130,16130,16130,16130,84
|
|
20240411,124300,1320396330,16130,16130,16130,16130,10
|
|
20240411,124200,1320235030,16130,16120,16130,16110,199
|
|
20240411,124100,1317027260,16120,16120,16120,16120,20
|
|
20240411,124000,1316704860,16120,16110,16120,16110,89
|
|
20240411,123900,1315270770,16110,16110,16110,16110,139
|
|
20240411,123800,1313031480,16120,16130,16130,16120,142
|
|
20240411,123700,1310741120,16130,16130,16130,16130,2
|
|
20240411,123600,1310708860,16130,16130,16130,16130,30
|
|
20240411,123500,1310224960,16130,16120,16130,16120,190
|
|
20240411,123400,1307161460,16120,16120,16120,16120,36
|
|
20240411,123300,1306581140,16120,16120,16120,16120,50
|
|
20240411,123200,1305775140,16120,16120,16120,16120,0
|
|
20240411,123100,1305775140,16120,16120,16120,16110,319
|
|
20240411,123000,1300634160,16120,16120,16120,16120,0
|
|
20240411,122900,1300634160,16120,16120,16120,16120,91
|
|
20240411,122800,1299167240,16120,16110,16120,16110,177
|
|
20240411,122700,1296315200,16120,16120,16120,16120,0
|
|
20240411,122600,1296315200,16120,16120,16120,16120,6
|
|
20240411,122500,1296218480,16120,16110,16120,16110,495
|
|
20240411,122400,1288239640,16110,16120,16120,16110,285
|
|
20240411,122300,1283647280,16120,16120,16120,16120,5
|
|
20240411,122200,1283566680,16120,16110,16120,16110,148
|
|
20240411,122100,1281182000,16110,16120,16120,16110,220
|
|
20240411,122000,1277636800,16120,16120,16120,16120,40
|
|
20240411,121900,1276992000,16120,16130,16130,16120,178
|
|
20240411,121800,1274122630,16110,16110,16110,16110,98
|
|
20240411,121700,1272543850,16110,16100,16110,16100,340
|
|
20240411,121600,1267068650,16110,16100,16110,16100,149
|
|
20240411,121500,1264669350,16100,16100,16100,16100,0
|
|
20240411,121400,1264669350,16100,16110,16110,16100,261
|
|
20240411,121300,1260466020,16110,16110,16110,16110,78
|
|
20240411,121200,1259209440,16100,16100,16100,16100,0
|
|
20240411,121100,1259209440,16100,16100,16110,16090,224
|
|
20240411,121000,1255603040,16100,16110,16110,16100,121
|
|
20240411,120900,1253654930,16110,16110,16110,16110,40
|
|
20240411,120800,1253010530,16110,16110,16110,16110,1
|
|
20240411,120700,1252994420,16120,16100,16120,16090,499
|
|
20240411,120600,1244962770,16100,16130,16130,16100,328
|
|
20240411,120500,1239679710,16130,16120,16130,16120,60
|
|
20240411,120400,1238712500,16120,16130,16140,16120,142
|
|
20240411,120300,1236421860,16130,16120,16130,16120,141
|
|
20240411,120200,1234148440,16130,16120,16130,16120,82
|
|
20240411,120100,1232826380,16110,16150,16150,16110,435
|
|
20240411,120000,1225816070,16130,16100,16130,16090,608
|
|
20240411,115900,1216018900,16090,16090,16090,16090,414
|
|
20240411,115800,1209357640,16090,16090,16090,16090,170
|
|
20240411,115700,1206622340,16090,16100,16110,16090,1150
|
|
20240411,115600,1188115610,16090,16090,16090,16090,148
|
|
20240411,115500,1185734290,16090,16110,16110,16090,803
|
|
20240411,115400,1172805410,16110,16110,16110,16110,297
|
|
20240411,115300,1168020740,16120,16120,16130,16110,815
|
|
20240411,115200,1154879310,16110,16110,16110,16110,3
|
|
20240411,115100,1154830980,16120,16120,16130,16120,111
|
|
20240411,115000,1153041260,16120,16120,16140,16120,322
|
|
20240411,114900,1147849220,16120,16130,16140,16120,62
|
|
20240411,114800,1146849170,16130,16130,16130,16130,50
|
|
20240411,114700,1146042670,16130,16130,16130,16130,42
|
|
20240411,114600,1145365210,16130,16130,16130,16130,178
|
|
20240411,114500,1142494070,16130,16130,16130,16130,110
|
|
20240411,114400,1140719770,16130,16130,16130,16130,5
|
|
20240411,114300,1140639120,16130,16150,16160,16130,358
|
|
20240411,114200,1134859430,16130,16150,16150,16130,49
|
|
20240411,114100,1134068400,16150,16150,16150,16150,4
|
|
20240411,114000,1134003800,16130,16130,16160,16130,106
|
|
20240411,113900,1132293360,16140,16140,16140,16140,165
|
|
20240411,113800,1129630260,16140,16130,16140,16130,140
|
|
20240411,113700,1127371660,16140,16140,16160,16140,26
|
|
20240411,113600,1126951820,16130,16130,16150,16130,503
|
|
20240411,113500,1118835480,16130,16130,16130,16130,0
|
|
20240411,113400,1118835480,16130,16120,16140,16120,143
|
|
20240411,113300,1116529190,16120,16120,16140,16120,185
|
|
20240411,113200,1113544990,16140,16140,16140,16140,50
|
|
20240411,113100,1112737990,16120,16110,16120,16110,230
|
|
20240411,113000,1109031290,16110,16130,16130,16110,114
|
|
20240411,112900,1107194390,16140,16140,16140,16140,60
|
|
20240411,112800,1106225990,16140,16170,16170,16140,65
|
|
20240411,112700,1105176760,16170,16160,16170,16160,122
|
|
20240411,112600,1103204110,16160,16130,16160,16130,171
|
|
20240411,112500,1100444980,16130,16130,16130,16130,130
|
|
20240411,112400,1098348080,16120,16120,16120,16120,1
|
|
20240411,112300,1098331960,16110,16110,16110,16110,129
|
|
20240411,112200,1096253770,16110,16160,16160,16110,703
|
|
20240411,112100,1084921220,16160,16160,16160,16160,3
|
|
20240411,112000,1084872740,16160,16170,16170,16160,60
|
|
20240411,111900,1083902640,16170,16160,16170,16130,262
|
|
20240411,111800,1079671790,16170,16170,16170,16160,112
|
|
20240411,111700,1077860850,16170,16170,16170,16150,27
|
|
20240411,111600,1077424760,16170,16180,16180,16160,85
|
|
20240411,111500,1076051060,16180,16150,16190,16140,320
|
|
20240411,111400,1070882370,16150,16160,16180,16150,173
|
|
20240411,111300,1068085930,16190,16190,16190,16190,5
|
|
20240411,111200,1068004980,16190,16180,16190,16150,858
|
|
20240411,111100,1054137770,16160,16160,16160,16160,134
|
|
20240411,111000,1051972330,16170,16170,16170,16170,0
|
|
20240411,110900,1051972330,16170,16170,16170,16170,87
|
|
20240411,110800,1050565540,16180,16160,16180,16160,129
|
|
20240411,110700,1048478590,16180,16160,16180,16160,98
|
|
20240411,110600,1046894710,16160,16170,16170,16160,24
|
|
20240411,110500,1046506850,16170,16170,16180,16160,221
|
|
20240411,110400,1042933350,16170,16170,16170,16170,30
|
|
20240411,110300,1042448250,16170,16160,16180,16160,130
|
|
20240411,110200,1040347230,16150,16190,16200,16150,250
|
|
20240411,110100,1036303690,16190,16190,16190,16190,0
|
|
20240411,110000,1036303690,16190,16190,16200,16190,148
|
|
20240411,105900,1033907170,16190,16190,16210,16190,72
|
|
20240411,105800,1032740290,16190,16200,16220,16190,233
|
|
20240411,105700,1028965890,16200,16180,16200,16180,225
|
|
20240411,105600,1025320930,16180,16190,16190,16150,705
|
|
20240411,105500,1013922500,16180,16180,16180,16180,121
|
|
20240411,105400,1011964720,16180,16160,16180,16150,99
|
|
20240411,105300,1010364690,16150,16160,16160,16150,310
|
|
20240411,105200,1005355100,16160,16200,16230,16150,831
|
|
20240411,105100,991883240,16200,16150,16200,16150,225
|
|
20240411,105000,988247890,16150,16150,16150,16150,3
|
|
20240411,104900,988199440,16200,16140,16230,16140,2501
|
|
20240411,104800,947661980,16150,16160,16160,16150,152
|
|
20240411,104700,945205770,16160,16160,16160,16160,61
|
|
20240411,104600,944220010,16160,16160,16160,16160,144
|
|
20240411,104500,941892970,16150,16120,16150,16120,1032
|
|
20240411,104400,925241710,16130,16130,16130,16130,1
|
|
20240411,104300,925225580,16120,16110,16120,16110,413
|
|
20240411,104200,918569740,16120,16120,16120,16120,3
|
|
20240411,104100,918521380,16120,16130,16130,16120,1168
|
|
20240411,104000,899691770,16130,16120,16130,16120,142
|
|
20240411,103900,897401330,16130,16130,16130,16130,151
|
|
20240411,103800,894965700,16140,16140,16140,16130,538
|
|
20240411,103700,886286650,16140,16150,16150,16130,353
|
|
20240411,103600,880589430,16150,16150,16150,16150,61
|
|
20240411,103500,879604280,16150,16170,16170,16150,12
|
|
20240411,103400,879410460,16170,16140,16170,16140,325
|
|
20240411,103300,874160910,16140,16150,16150,16140,145
|
|
20240411,103200,871820440,16160,16180,16210,16160,143
|
|
20240411,103100,869506780,16180,16140,16210,16140,458
|
|
20240411,103000,862101400,16170,16170,16170,16170,11
|
|
20240411,102900,861923530,16170,16140,16170,16130,221
|
|
20240411,102800,858356690,16140,16170,16170,16130,203
|
|
20240411,102700,855078110,16180,16220,16220,16140,330
|
|
20240411,102600,849737930,16140,16150,16220,16140,525
|
|
20240411,102500,841263560,16140,16140,16140,16140,61
|
|
20240411,102400,840279020,16140,16140,16150,16140,195
|
|
20240411,102300,837131380,16230,16120,16240,16120,253
|
|
20240411,102200,833046240,16120,16120,16130,16120,69
|
|
20240411,102100,831933630,16130,16130,16130,16130,24
|
|
20240411,102000,831546510,16140,16130,16140,16130,570
|
|
20240411,101900,822350190,16130,16130,16130,16130,10
|
|
20240411,101800,822188890,16100,16130,16130,16100,628
|
|
20240411,101700,812068990,16130,16150,16150,16130,276
|
|
20240411,101600,807615100,16160,16210,16210,16150,308
|
|
20240411,101500,802633660,16210,16210,16210,16210,19
|
|
20240411,101400,802325670,16220,16280,16280,16210,1866
|
|
20240411,101300,772026030,16280,16260,16290,16260,383
|
|
20240411,101200,765795180,16270,16290,16310,16270,848
|
|
20240411,101100,751985770,16310,16310,16310,16280,12
|
|
20240411,101000,751790320,16320,16300,16320,16280,278
|
|
20240411,100900,747257260,16300,16290,16300,16280,237
|
|
20240411,100800,743397990,16300,16330,16330,16300,178
|
|
20240411,100700,740494670,16330,16310,16330,16310,381
|
|
20240411,100600,734275530,16310,16320,16320,16310,556
|
|
20240411,100500,725201780,16320,16320,16360,16320,304
|
|
20240411,100400,720238890,16320,16310,16320,16300,386
|
|
20240411,100300,713943140,16320,16280,16320,16280,1181
|
|
20240411,100200,694692100,16280,16260,16280,16250,223
|
|
20240411,100100,691065170,16250,16200,16250,16200,905
|
|
20240411,100000,676384430,16200,16150,16200,16150,323
|
|
20240411,095900,671161790,16150,16220,16220,16150,1252
|
|
20240411,095800,650885220,16180,16140,16190,16140,583
|
|
20240411,095700,641459550,16130,16120,16130,16110,560
|
|
20240411,095600,632431230,16110,16130,16130,16110,298
|
|
20240411,095500,627630180,16120,16120,16130,16120,1524
|
|
20240411,095400,603059500,16120,16110,16120,16100,432
|
|
20240411,095300,596101120,16110,16110,16110,16100,221
|
|
20240411,095200,592541250,16090,16070,16090,16070,239
|
|
20240411,095100,588698420,16070,16090,16100,16070,110
|
|
20240411,095000,586929480,16090,16070,16090,16060,265
|
|
20240411,094900,582670250,16050,16050,16050,16050,180
|
|
20240411,094800,579781250,16050,16010,16050,16010,346
|
|
20240411,094700,574237080,16010,16010,16030,16010,325
|
|
20240411,094600,569032630,16010,16010,16010,16000,1002
|
|
20240411,094500,552998150,16010,16010,16010,16000,648
|
|
20240411,094400,542626110,16020,16020,16030,16020,26
|
|
20240411,094300,542209470,16030,16030,16040,16030,434
|
|
20240411,094200,535252340,16030,16030,16030,16030,75
|
|
20240411,094100,534050090,16030,16030,16030,16030,41
|
|
20240411,094000,533392860,16030,16010,16030,16000,209
|
|
20240411,093900,530046800,16010,16010,16020,16010,311
|
|
20240411,093800,525065990,16010,16010,16010,16000,278
|
|
20240411,093700,520615230,16010,16060,16060,16010,472
|
|
20240411,093600,513046150,16060,16020,16060,16020,515
|
|
20240411,093500,504785580,16020,16020,16020,16020,0
|
|
20240411,093400,504785580,16020,16000,16030,16000,456
|
|
20240411,093300,497487300,16000,16010,16020,16000,1025
|
|
20240411,093200,481078930,16020,16010,16030,16010,522
|
|
20240411,093100,472713980,16030,16030,16030,16030,1
|
|
20240411,093000,472697950,16030,16030,16030,16030,484
|
|
20240411,092900,464939430,16030,16020,16030,16020,384
|
|
20240411,092800,458787550,16010,16010,16010,16010,110
|
|
20240411,092700,457026450,16030,16020,16030,16020,226
|
|
20240411,092600,453403920,16020,16040,16040,16010,1780
|
|
20240411,092500,424879790,16030,16010,16030,16010,373
|
|
20240411,092400,418906160,15990,15960,16010,15960,522
|
|
20240411,092300,410557420,15950,15920,15950,15920,912
|
|
20240411,092200,396025220,15900,15910,15920,15900,194
|
|
20240411,092100,392939680,15900,15950,15950,15900,1795
|
|
20240411,092000,364364120,15940,15940,15950,15940,121
|
|
20240411,091900,362435280,15940,15960,15960,15940,339
|
|
20240411,091800,357027690,15940,15970,15980,15930,1101
|
|
20240411,091700,339456680,15970,16000,16000,15960,704
|
|
20240411,091600,328201760,16000,16010,16010,16000,1267
|
|
20240411,091500,307925990,16020,16010,16040,16010,2720
|
|
20240411,091400,264344540,16010,16140,16140,16010,3759
|
|
20240411,091300,203865150,16160,16160,16160,16140,226
|
|
20240411,091200,200213180,16120,16160,16160,16110,2127
|
|
20240411,091100,165902100,16150,16170,16280,16150,2047
|
|
20240411,091000,132763960,16180,16160,16180,16150,418
|
|
20240411,090900,126005110,16170,16200,16200,16170,155
|
|
20240411,090800,123497040,16190,16160,16190,16160,1714
|
|
20240411,090700,95766310,16160,16180,16180,16160,214
|
|
20240411,090600,92305990,16190,16210,16220,16190,1132
|
|
20240411,090500,73962310,16220,16230,16340,16220,465
|
|
20240411,090400,66409990,16340,16270,16340,16210,1455
|
|
20240411,090300,42770210,16280,16380,16380,16220,685
|
|
20240411,090200,31600590,16380,16220,16400,16210,1035
|
|
20240411,090100,14738850,16210,16210,16210,16210,3
|
|
20240411,090000,14690220,16230,16150,16230,16140,908
|