683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,202000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,201900,1681774140,15560,15560,15560,15560,0
|
|
20240412,201800,1681774140,15560,15560,15560,15560,0
|
|
20240412,201700,1681774140,15560,15560,15560,15560,0
|
|
20240412,201600,1681774140,15560,15560,15560,15560,0
|
|
20240412,201500,1681774140,15560,15560,15560,15560,0
|
|
20240412,201400,1681774140,15560,15560,15560,15560,0
|
|
20240412,201300,1681774140,15560,15560,15560,15560,0
|
|
20240412,201200,1681774140,15560,15560,15560,15560,0
|
|
20240412,201100,1681774140,15560,15560,15560,15560,0
|
|
20240412,201000,1681774140,15560,15560,15560,15560,0
|
|
20240412,200900,1681774140,15560,15560,15560,15560,0
|
|
20240412,200800,1681774140,15560,15560,15560,15560,0
|
|
20240412,200700,1681774140,15560,15560,15560,15560,0
|
|
20240412,200600,1681774140,15560,15560,15560,15560,0
|
|
20240412,200500,1681774140,15560,15560,15560,15560,0
|
|
20240412,200400,1681774140,15560,15560,15560,15560,0
|
|
20240412,200300,1681774140,15560,15560,15560,15560,0
|
|
20240412,200200,1681774140,15560,15560,15560,15560,0
|
|
20240412,200100,1681774140,15560,15560,15560,15560,0
|
|
20240412,200000,1681774140,15560,15560,15560,15560,0
|
|
20240412,195900,1681774140,15560,15560,15560,15560,0
|
|
20240412,195800,1681774140,15560,15560,15560,15560,0
|
|
20240412,195700,1681774140,15560,15560,15560,15560,0
|
|
20240412,195600,1681774140,15560,15560,15560,15560,0
|
|
20240412,195500,1681774140,15560,15560,15560,15560,0
|
|
20240412,195400,1681774140,15560,15560,15560,15560,0
|
|
20240412,195300,1681774140,15560,15560,15560,15560,0
|
|
20240412,195200,1681774140,15560,15560,15560,15560,0
|
|
20240412,195100,1681774140,15560,15560,15560,15560,0
|
|
20240412,195000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,194900,1681774140,15560,15560,15560,15560,0
|
|
20240412,194800,1681774140,15560,15560,15560,15560,0
|
|
20240412,194700,1681774140,15560,15560,15560,15560,0
|
|
20240412,194600,1681774140,15560,15560,15560,15560,0
|
|
20240412,194500,1681774140,15560,15560,15560,15560,0
|
|
20240412,194400,1681774140,15560,15560,15560,15560,0
|
|
20240412,194300,1681774140,15560,15560,15560,15560,0
|
|
20240412,194200,1681774140,15560,15560,15560,15560,0
|
|
20240412,194100,1681774140,15560,15560,15560,15560,0
|
|
20240412,194000,1681774140,15560,15560,15560,15560,0
|
|
20240412,193900,1681774140,15560,15560,15560,15560,0
|
|
20240412,193800,1681774140,15560,15560,15560,15560,0
|
|
20240412,193700,1681774140,15560,15560,15560,15560,0
|
|
20240412,193600,1681774140,15560,15560,15560,15560,0
|
|
20240412,193500,1681774140,15560,15560,15560,15560,0
|
|
20240412,193400,1681774140,15560,15560,15560,15560,0
|
|
20240412,193300,1681774140,15560,15560,15560,15560,0
|
|
20240412,193200,1681774140,15560,15560,15560,15560,0
|
|
20240412,193100,1681774140,15560,15560,15560,15560,0
|
|
20240412,193000,1681774140,15560,15560,15560,15560,0
|
|
20240412,192900,1681774140,15560,15560,15560,15560,0
|
|
20240412,192800,1681774140,15560,15560,15560,15560,0
|
|
20240412,192700,1681774140,15560,15560,15560,15560,0
|
|
20240412,192600,1681774140,15560,15560,15560,15560,0
|
|
20240412,192500,1681774140,15560,15560,15560,15560,0
|
|
20240412,192400,1681774140,15560,15560,15560,15560,0
|
|
20240412,192300,1681774140,15560,15560,15560,15560,0
|
|
20240412,192200,1681774140,15560,15560,15560,15560,0
|
|
20240412,192100,1681774140,15560,15560,15560,15560,0
|
|
20240412,192000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,191900,1681774140,15560,15560,15560,15560,0
|
|
20240412,191800,1681774140,15560,15560,15560,15560,0
|
|
20240412,191700,1681774140,15560,15560,15560,15560,0
|
|
20240412,191600,1681774140,15560,15560,15560,15560,0
|
|
20240412,191500,1681774140,15560,15560,15560,15560,0
|
|
20240412,191400,1681774140,15560,15560,15560,15560,0
|
|
20240412,191300,1681774140,15560,15560,15560,15560,0
|
|
20240412,191200,1681774140,15560,15560,15560,15560,0
|
|
20240412,191100,1681774140,15560,15560,15560,15560,0
|
|
20240412,191000,1681774140,15560,15560,15560,15560,0
|
|
20240412,190900,1681774140,15560,15560,15560,15560,0
|
|
20240412,190800,1681774140,15560,15560,15560,15560,0
|
|
20240412,190700,1681774140,15560,15560,15560,15560,0
|
|
20240412,190600,1681774140,15560,15560,15560,15560,0
|
|
20240412,190500,1681774140,15560,15560,15560,15560,0
|
|
20240412,190400,1681774140,15560,15560,15560,15560,0
|
|
20240412,190300,1681774140,15560,15560,15560,15560,0
|
|
20240412,190200,1681774140,15560,15560,15560,15560,0
|
|
20240412,190100,1681774140,15560,15560,15560,15560,0
|
|
20240412,190000,1681774140,15560,15560,15560,15560,0
|
|
20240412,185900,1681774140,15560,15560,15560,15560,0
|
|
20240412,185800,1681774140,15560,15560,15560,15560,0
|
|
20240412,185700,1681774140,15560,15560,15560,15560,0
|
|
20240412,185600,1681774140,15560,15560,15560,15560,0
|
|
20240412,185500,1681774140,15560,15560,15560,15560,0
|
|
20240412,185400,1681774140,15560,15560,15560,15560,0
|
|
20240412,185300,1681774140,15560,15560,15560,15560,0
|
|
20240412,185200,1681774140,15560,15560,15560,15560,0
|
|
20240412,185100,1681774140,15560,15560,15560,15560,0
|
|
20240412,185000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,184900,1681774140,15560,15560,15560,15560,0
|
|
20240412,184800,1681774140,15560,15560,15560,15560,0
|
|
20240412,184700,1681774140,15560,15560,15560,15560,0
|
|
20240412,184600,1681774140,15560,15560,15560,15560,0
|
|
20240412,184500,1681774140,15560,15560,15560,15560,0
|
|
20240412,184400,1681774140,15560,15560,15560,15560,0
|
|
20240412,184300,1681774140,15560,15560,15560,15560,0
|
|
20240412,184200,1681774140,15560,15560,15560,15560,0
|
|
20240412,184100,1681774140,15560,15560,15560,15560,0
|
|
20240412,184000,1681774140,15560,15560,15560,15560,0
|
|
20240412,183900,1681774140,15560,15560,15560,15560,0
|
|
20240412,183800,1681774140,15560,15560,15560,15560,0
|
|
20240412,183700,1681774140,15560,15560,15560,15560,0
|
|
20240412,183600,1681774140,15560,15560,15560,15560,0
|
|
20240412,183500,1681774140,15560,15560,15560,15560,0
|
|
20240412,183400,1681774140,15560,15560,15560,15560,0
|
|
20240412,183300,1681774140,15560,15560,15560,15560,0
|
|
20240412,183200,1681774140,15560,15560,15560,15560,0
|
|
20240412,183100,1681774140,15560,15560,15560,15560,0
|
|
20240412,183000,1681774140,15560,15560,15560,15560,0
|
|
20240412,182900,1681774140,15560,15560,15560,15560,0
|
|
20240412,182800,1681774140,15560,15560,15560,15560,0
|
|
20240412,182700,1681774140,15560,15560,15560,15560,0
|
|
20240412,182600,1681774140,15560,15560,15560,15560,0
|
|
20240412,182500,1681774140,15560,15560,15560,15560,0
|
|
20240412,182400,1681774140,15560,15560,15560,15560,0
|
|
20240412,182300,1681774140,15560,15560,15560,15560,0
|
|
20240412,182200,1681774140,15560,15560,15560,15560,0
|
|
20240412,182100,1681774140,15560,15560,15560,15560,0
|
|
20240412,182000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,181900,1681774140,15560,15560,15560,15560,0
|
|
20240412,181800,1681774140,15560,15560,15560,15560,0
|
|
20240412,181700,1681774140,15560,15560,15560,15560,0
|
|
20240412,181600,1681774140,15560,15560,15560,15560,0
|
|
20240412,181500,1681774140,15560,15560,15560,15560,0
|
|
20240412,181400,1681774140,15560,15560,15560,15560,0
|
|
20240412,181300,1681774140,15560,15560,15560,15560,0
|
|
20240412,181200,1681774140,15560,15560,15560,15560,0
|
|
20240412,181100,1681774140,15560,15560,15560,15560,0
|
|
20240412,181000,1681774140,15560,15560,15560,15560,0
|
|
20240412,180900,1681774140,15560,15560,15560,15560,0
|
|
20240412,180800,1681774140,15560,15560,15560,15560,0
|
|
20240412,180700,1681774140,15560,15560,15560,15560,0
|
|
20240412,180600,1681774140,15560,15560,15560,15560,0
|
|
20240412,180500,1681774140,15560,15560,15560,15560,0
|
|
20240412,180400,1681774140,15560,15560,15560,15560,0
|
|
20240412,180300,1681774140,15560,15560,15560,15560,0
|
|
20240412,180200,1681774140,15560,15560,15560,15560,0
|
|
20240412,180100,1681774140,15560,15560,15560,15560,0
|
|
20240412,180000,1681774140,15560,15560,15560,15560,0
|
|
20240412,175900,1681774140,15560,15560,15560,15560,0
|
|
20240412,175800,1681774140,15560,15560,15560,15560,0
|
|
20240412,175700,1681774140,15560,15560,15560,15560,0
|
|
20240412,175600,1681774140,15560,15560,15560,15560,0
|
|
20240412,175500,1681774140,15560,15560,15560,15560,0
|
|
20240412,175400,1681774140,15560,15560,15560,15560,0
|
|
20240412,175300,1681774140,15560,15560,15560,15560,0
|
|
20240412,175200,1681774140,15560,15560,15560,15560,0
|
|
20240412,175100,1681774140,15560,15560,15560,15560,0
|
|
20240412,175000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,174900,1681774140,15560,15560,15560,15560,0
|
|
20240412,174800,1681774140,15560,15560,15560,15560,0
|
|
20240412,174700,1681774140,15560,15560,15560,15560,0
|
|
20240412,174600,1681774140,15560,15560,15560,15560,0
|
|
20240412,174500,1681774140,15560,15560,15560,15560,0
|
|
20240412,174400,1681774140,15560,15560,15560,15560,0
|
|
20240412,174300,1681774140,15560,15560,15560,15560,0
|
|
20240412,174200,1681774140,15560,15560,15560,15560,0
|
|
20240412,174100,1681774140,15560,15560,15560,15560,0
|
|
20240412,174000,1681774140,15560,15560,15560,15560,0
|
|
20240412,173900,1681774140,15560,15560,15560,15560,0
|
|
20240412,173800,1681774140,15560,15560,15560,15560,0
|
|
20240412,173700,1681774140,15560,15560,15560,15560,0
|
|
20240412,173600,1681774140,15560,15560,15560,15560,0
|
|
20240412,173500,1681774140,15560,15560,15560,15560,0
|
|
20240412,173400,1681774140,15560,15560,15560,15560,0
|
|
20240412,173300,1681774140,15560,15560,15560,15560,0
|
|
20240412,173200,1681774140,15560,15560,15560,15560,0
|
|
20240412,173100,1681774140,15560,15560,15560,15560,0
|
|
20240412,173000,1681774140,15560,15560,15560,15560,0
|
|
20240412,172900,1681774140,15560,15560,15560,15560,0
|
|
20240412,172800,1681774140,15560,15560,15560,15560,0
|
|
20240412,172700,1681774140,15560,15560,15560,15560,0
|
|
20240412,172600,1681774140,15560,15560,15560,15560,0
|
|
20240412,172500,1681774140,15560,15560,15560,15560,0
|
|
20240412,172400,1681774140,15560,15560,15560,15560,0
|
|
20240412,172300,1681774140,15560,15560,15560,15560,0
|
|
20240412,172200,1681774140,15560,15560,15560,15560,0
|
|
20240412,172100,1681774140,15560,15560,15560,15560,0
|
|
20240412,172000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,171900,1681774140,15560,15560,15560,15560,0
|
|
20240412,171800,1681774140,15560,15560,15560,15560,0
|
|
20240412,171700,1681774140,15560,15560,15560,15560,0
|
|
20240412,171600,1681774140,15560,15560,15560,15560,0
|
|
20240412,171500,1681774140,15560,15560,15560,15560,0
|
|
20240412,171400,1681774140,15560,15560,15560,15560,0
|
|
20240412,171300,1681774140,15560,15560,15560,15560,0
|
|
20240412,171200,1681774140,15560,15560,15560,15560,0
|
|
20240412,171100,1681774140,15560,15560,15560,15560,0
|
|
20240412,171000,1681774140,15560,15560,15560,15560,0
|
|
20240412,170900,1681774140,15560,15560,15560,15560,0
|
|
20240412,170800,1681774140,15560,15560,15560,15560,0
|
|
20240412,170700,1681774140,15560,15560,15560,15560,0
|
|
20240412,170600,1681774140,15560,15560,15560,15560,0
|
|
20240412,170500,1681774140,15560,15560,15560,15560,0
|
|
20240412,170400,1681774140,15560,15560,15560,15560,0
|
|
20240412,170300,1681774140,15560,15560,15560,15560,0
|
|
20240412,170200,1681774140,15560,15560,15560,15560,0
|
|
20240412,170100,1681774140,15560,15560,15560,15560,0
|
|
20240412,170000,1681774140,15560,15560,15560,15560,0
|
|
20240412,165900,1681774140,15560,15560,15560,15560,0
|
|
20240412,165800,1681774140,15560,15560,15560,15560,0
|
|
20240412,165700,1681774140,15560,15560,15560,15560,0
|
|
20240412,165600,1681774140,15560,15560,15560,15560,0
|
|
20240412,165500,1681774140,15560,15560,15560,15560,0
|
|
20240412,165400,1681774140,15560,15560,15560,15560,0
|
|
20240412,165300,1681774140,15560,15560,15560,15560,0
|
|
20240412,165200,1681774140,15560,15560,15560,15560,0
|
|
20240412,165100,1681774140,15560,15560,15560,15560,0
|
|
20240412,165000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,164900,1681774140,15560,15560,15560,15560,0
|
|
20240412,164800,1681774140,15560,15560,15560,15560,0
|
|
20240412,164700,1681774140,15560,15560,15560,15560,0
|
|
20240412,164600,1681774140,15560,15560,15560,15560,0
|
|
20240412,164500,1681774140,15560,15560,15560,15560,0
|
|
20240412,164400,1681774140,15560,15560,15560,15560,0
|
|
20240412,164300,1681774140,15560,15560,15560,15560,0
|
|
20240412,164200,1681774140,15560,15560,15560,15560,0
|
|
20240412,164100,1681774140,15560,15560,15560,15560,0
|
|
20240412,164000,1681774140,15560,15560,15560,15560,0
|
|
20240412,163900,1681774140,15560,15560,15560,15560,0
|
|
20240412,163800,1681774140,15560,15560,15560,15560,0
|
|
20240412,163700,1681774140,15560,15560,15560,15560,0
|
|
20240412,163600,1681774140,15560,15560,15560,15560,0
|
|
20240412,163500,1681774140,15560,15560,15560,15560,0
|
|
20240412,163400,1681774140,15560,15560,15560,15560,0
|
|
20240412,163300,1681774140,15560,15560,15560,15560,0
|
|
20240412,163200,1681774140,15560,15560,15560,15560,0
|
|
20240412,163100,1681774140,15560,15560,15560,15560,0
|
|
20240412,163000,1681774140,15560,15560,15560,15560,0
|
|
20240412,162900,1681774140,15560,15560,15560,15560,0
|
|
20240412,162800,1681774140,15560,15560,15560,15560,0
|
|
20240412,162700,1681774140,15560,15560,15560,15560,0
|
|
20240412,162600,1681774140,15560,15560,15560,15560,0
|
|
20240412,162500,1681774140,15560,15560,15560,15560,0
|
|
20240412,162400,1681774140,15560,15560,15560,15560,0
|
|
20240412,162300,1681774140,15560,15560,15560,15560,0
|
|
20240412,162200,1681774140,15560,15560,15560,15560,0
|
|
20240412,162100,1681774140,15560,15560,15560,15560,0
|
|
20240412,162000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,161900,1681774140,15560,15560,15560,15560,0
|
|
20240412,161800,1681774140,15560,15560,15560,15560,0
|
|
20240412,161700,1681774140,15560,15560,15560,15560,0
|
|
20240412,161600,1681774140,15560,15560,15560,15560,0
|
|
20240412,161500,1681774140,15560,15560,15560,15560,0
|
|
20240412,161400,1681774140,15560,15560,15560,15560,0
|
|
20240412,161300,1681774140,15560,15560,15560,15560,0
|
|
20240412,161200,1681774140,15560,15560,15560,15560,0
|
|
20240412,161100,1681774140,15560,15560,15560,15560,0
|
|
20240412,161000,1681774140,15560,15560,15560,15560,0
|
|
20240412,160900,1681774140,15560,15560,15560,15560,0
|
|
20240412,160800,1681774140,15560,15560,15560,15560,0
|
|
20240412,160700,1681774140,15560,15560,15560,15560,0
|
|
20240412,160600,1681774140,15560,15560,15560,15560,0
|
|
20240412,160500,1681774140,15560,15560,15560,15560,0
|
|
20240412,160400,1681774140,15560,15560,15560,15560,0
|
|
20240412,160300,1681774140,15560,15560,15560,15560,0
|
|
20240412,160200,1681774140,15560,15560,15560,15560,0
|
|
20240412,160100,1681774140,15560,15560,15560,15560,0
|
|
20240412,160000,1681774140,15560,15560,15560,15560,0
|
|
20240412,155900,1681774140,15560,15560,15560,15560,0
|
|
20240412,155800,1681774140,15560,15560,15560,15560,0
|
|
20240412,155700,1681774140,15560,15560,15560,15560,0
|
|
20240412,155600,1681774140,15560,15560,15560,15560,0
|
|
20240412,155500,1681774140,15560,15560,15560,15560,0
|
|
20240412,155400,1681774140,15560,15560,15560,15560,0
|
|
20240412,155300,1681774140,15560,15560,15560,15560,0
|
|
20240412,155200,1681774140,15560,15560,15560,15560,0
|
|
20240412,155100,1681774140,15560,15560,15560,15560,0
|
|
20240412,155000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,154900,1681774140,15560,15560,15560,15560,0
|
|
20240412,154800,1681774140,15560,15560,15560,15560,0
|
|
20240412,154700,1681774140,15560,15560,15560,15560,0
|
|
20240412,154600,1681774140,15560,15560,15560,15560,0
|
|
20240412,154500,1681774140,15560,15560,15560,15560,0
|
|
20240412,154400,1681774140,15560,15560,15560,15560,0
|
|
20240412,154300,1681774140,15560,15560,15560,15560,0
|
|
20240412,154200,1681774140,15560,15560,15560,15560,0
|
|
20240412,154100,1681774140,15560,15560,15560,15560,0
|
|
20240412,154000,1681774140,15560,15560,15560,15560,0
|
|
20240412,153900,1681774140,15560,15560,15560,15560,0
|
|
20240412,153800,1681774140,15560,15560,15560,15560,0
|
|
20240412,153700,1681774140,15560,15560,15560,15560,0
|
|
20240412,153600,1681774140,15560,15560,15560,15560,0
|
|
20240412,153500,1681774140,15560,15560,15560,15560,0
|
|
20240412,153400,1681774140,15560,15560,15560,15560,0
|
|
20240412,153300,1681774140,15560,15560,15560,15560,0
|
|
20240412,153200,1681774140,15560,15560,15560,15560,0
|
|
20240412,153100,1681774140,15560,15560,15560,15560,0
|
|
20240412,153000,1681774140,15560,15560,15560,15560,11058
|
|
20240412,152900,1509711660,15610,15610,15610,15610,0
|
|
20240412,152800,1509711660,15610,15610,15610,15610,0
|
|
20240412,152700,1509711660,15610,15610,15610,15610,0
|
|
20240412,152600,1509711660,15610,15610,15610,15610,0
|
|
20240412,152500,1509711660,15610,15610,15610,15610,0
|
|
20240412,152400,1509711660,15610,15610,15610,15610,0
|
|
20240412,152300,1509711660,15610,15610,15610,15610,0
|
|
20240412,152200,1509711660,15610,15610,15610,15610,0
|
|
20240412,152100,1509711660,15610,15610,15610,15610,0
|
|
20240412,152000,1509711660,15610,15610,15610,15610,0
|
|
20240412,151900,1509711660,15610,15600,15610,15600,801
|
|
20240412,151800,1497211640,15610,15600,15610,15600,184
|
|
20240412,151700,1494339610,15610,15600,15610,15600,82
|
|
20240412,151600,1493060290,15610,15610,15610,15600,278
|
|
20240412,151500,1488723060,15600,15640,15640,15600,1659
|
|
20240412,151400,1462818830,15630,15640,15640,15630,56
|
|
20240412,151300,1461943270,15630,15630,15630,15630,241
|
|
20240412,151200,1458176440,15620,15620,15620,15620,149
|
|
20240412,151100,1455849060,15620,15620,15620,15620,324
|
|
20240412,151000,1450788180,15630,15620,15630,15620,225
|
|
20240412,150900,1447273670,15620,15620,15630,15620,360
|
|
20240412,150800,1441649970,15620,15610,15620,15610,1106
|
|
20240412,150700,1424385260,15610,15620,15620,15610,76
|
|
20240412,150600,1423198860,15620,15620,15620,15610,224
|
|
20240412,150500,1419701350,15620,15620,15620,15610,117
|
|
20240412,150400,1417874470,15630,15620,15630,15620,179
|
|
20240412,150300,1415077900,15630,15610,15630,15610,68
|
|
20240412,150200,1414016330,15610,15620,15630,15610,1931
|
|
20240412,150100,1383864940,15640,15620,15640,15620,347
|
|
20240412,150000,1378444780,15640,15620,15640,15620,127
|
|
20240412,145900,1376460230,15620,15630,15630,15620,124
|
|
20240412,145800,1374523130,15630,15650,15650,15630,17
|
|
20240412,145700,1374257370,15630,15630,15640,15630,293
|
|
20240412,145600,1369675730,15630,15640,15640,15630,72
|
|
20240412,145500,1368550190,15640,15630,15640,15630,67
|
|
20240412,145400,1367502880,15620,15630,15630,15620,1119
|
|
20240412,145300,1350015670,15640,15640,15650,15640,1394
|
|
20240412,145200,1328213260,15650,15660,15670,15640,566
|
|
20240412,145100,1319358230,15650,15660,15660,15650,4
|
|
20240412,145000,1319295620,15650,15650,15650,15650,35
|
|
20240412,144900,1318747870,15660,15660,15660,15660,22
|
|
20240412,144800,1318403350,15650,15640,15650,15640,486
|
|
20240412,144700,1310801740,15640,15630,15640,15630,133
|
|
20240412,144600,1308721990,15640,15640,15640,15640,0
|
|
20240412,144500,1308721990,15640,15640,15640,15640,42
|
|
20240412,144400,1308065110,15640,15640,15640,15640,20
|
|
20240412,144300,1307752310,15640,15640,15640,15630,150
|
|
20240412,144200,1305406420,15630,15630,15640,15630,45
|
|
20240412,144100,1304703020,15640,15640,15640,15640,9
|
|
20240412,144000,1304562260,15630,15630,15630,15630,3
|
|
20240412,143900,1304515370,15630,15630,15640,15630,153
|
|
20240412,143800,1302123780,15630,15630,15630,15620,248
|
|
20240412,143700,1298249950,15630,15640,15640,15620,577
|
|
20240412,143600,1289231670,15630,15650,15650,15630,300
|
|
20240412,143500,1284540960,15660,15650,15660,15650,139
|
|
20240412,143400,1282365310,15640,15640,15640,15640,8
|
|
20240412,143300,1282240190,15640,15640,15640,15640,0
|
|
20240412,143200,1282240190,15640,15670,15670,15640,4639
|
|
20240412,143100,1209592930,15670,15680,15680,15670,210
|
|
20240412,143000,1206300230,15670,15680,15680,15670,6
|
|
20240412,142900,1206206200,15670,15680,15680,15670,49
|
|
20240412,142800,1205438120,15680,15680,15680,15680,0
|
|
20240412,142700,1205438120,15680,15670,15680,15670,37
|
|
20240412,142600,1204858260,15670,15670,15670,15670,0
|
|
20240412,142500,1204858260,15670,15680,15680,15670,10
|
|
20240412,142400,1204701550,15670,15670,15670,15660,199
|
|
20240412,142300,1201583480,15670,15670,15670,15670,6
|
|
20240412,142200,1201489460,15670,15680,15680,15670,622
|
|
20240412,142100,1191739010,15690,15690,15690,15690,55
|
|
20240412,142000,1190876060,15680,15680,15680,15680,3
|
|
20240412,141900,1190829020,15680,15680,15680,15680,28
|
|
20240412,141800,1190389980,15680,15680,15680,15680,0
|
|
20240412,141700,1190389980,15680,15680,15680,15680,39
|
|
20240412,141600,1189778460,15690,15690,15690,15690,16
|
|
20240412,141500,1189527420,15690,15680,15690,15680,10
|
|
20240412,141400,1189370610,15680,15670,15680,15670,133
|
|
20240412,141300,1187285330,15680,15680,15680,15680,81
|
|
20240412,141200,1186015250,15670,15670,15670,15670,308
|
|
20240412,141100,1181188890,15670,15670,15670,15670,0
|
|
20240412,141000,1181188890,15670,15670,15680,15670,148
|
|
20240412,140900,1178869710,15670,15670,15670,15670,35
|
|
20240412,140800,1178321260,15670,15670,15670,15670,0
|
|
20240412,140700,1178321260,15670,15670,15670,15670,29
|
|
20240412,140600,1177866830,15680,15680,15680,15680,54
|
|
20240412,140500,1177020110,15680,15680,15680,15680,0
|
|
20240412,140400,1177020110,15680,15680,15680,15680,0
|
|
20240412,140300,1177020110,15680,15680,15680,15680,100
|
|
20240412,140200,1175452110,15680,15670,15680,15660,476
|
|
20240412,140100,1167994870,15670,15670,15670,15670,1289
|
|
20240412,140000,1147796240,15680,15680,15680,15670,84
|
|
20240412,135900,1146479260,15680,15670,15680,15670,179
|
|
20240412,135800,1143673020,15670,15670,15670,15670,0
|
|
20240412,135700,1143673020,15670,15670,15670,15670,0
|
|
20240412,135600,1143673020,15670,15680,15680,15670,105
|
|
20240412,135500,1142027000,15680,15670,15680,15670,31
|
|
20240412,135400,1141541220,15680,15680,15680,15670,182
|
|
20240412,135300,1138687630,15670,15670,15670,15670,33
|
|
20240412,135200,1138170520,15670,15670,15670,15670,132
|
|
20240412,135100,1136102080,15680,15680,15680,15680,105
|
|
20240412,135000,1134455680,15690,15680,15690,15680,666
|
|
20240412,134900,1124012610,15680,15690,15690,15680,46
|
|
20240412,134800,1123291030,15680,15680,15680,15680,400
|
|
20240412,134700,1117019030,15680,15680,15680,15680,5
|
|
20240412,134600,1116940630,15680,15680,15690,15680,194
|
|
20240412,134500,1113897420,15680,15680,15680,15680,0
|
|
20240412,134400,1113897420,15680,15680,15680,15680,155
|
|
20240412,134300,1111467020,15690,15690,15690,15690,11
|
|
20240412,134200,1111294430,15690,15690,15690,15690,0
|
|
20240412,134100,1111294430,15690,15680,15690,15680,60
|
|
20240412,134000,1110353430,15690,15680,15690,15680,96
|
|
20240412,133900,1108847230,15690,15670,15690,15670,65
|
|
20240412,133800,1107827820,15680,15680,15680,15680,131
|
|
20240412,133700,1105773740,15670,15670,15670,15670,50
|
|
20240412,133600,1104990240,15660,15690,15690,15660,1785
|
|
20240412,133500,1077006440,15690,15690,15690,15690,66
|
|
20240412,133400,1075970900,15690,15690,15690,15690,16
|
|
20240412,133300,1075719860,15690,15690,15690,15690,299
|
|
20240412,133200,1071028550,15690,15690,15690,15690,4
|
|
20240412,133100,1070965790,15680,15680,15680,15680,29
|
|
20240412,133000,1070511070,15690,15690,15690,15690,330
|
|
20240412,132900,1065333370,15690,15690,15690,15690,5
|
|
20240412,132800,1065254920,15700,15700,15700,15700,2
|
|
20240412,132700,1065223520,15700,15700,15700,15700,2
|
|
20240412,132600,1065192120,15680,15690,15690,15680,415
|
|
20240412,132500,1058683070,15690,15700,15700,15690,136
|
|
20240412,132400,1056548030,15700,15700,15710,15700,133
|
|
20240412,132300,1054459210,15700,15700,15700,15700,80
|
|
20240412,132200,1053203210,15690,15690,15690,15690,20
|
|
20240412,132100,1052889410,15690,15690,15690,15690,34
|
|
20240412,132000,1052355950,15690,15690,15700,15690,114
|
|
20240412,131900,1050566680,15700,15700,15700,15690,83
|
|
20240412,131800,1049263790,15700,15700,15700,15700,48
|
|
20240412,131700,1048510190,15710,15710,15710,15710,14
|
|
20240412,131600,1048290250,15700,15710,15710,15700,39
|
|
20240412,131500,1047677910,15700,15700,15700,15700,18
|
|
20240412,131400,1047395310,15700,15700,15700,15700,160
|
|
20240412,131300,1044883310,15700,15700,15700,15700,25
|
|
20240412,131200,1044490810,15700,15700,15700,15700,13
|
|
20240412,131100,1044286710,15700,15700,15700,15700,14
|
|
20240412,131000,1044066910,15710,15700,15710,15690,266
|
|
20240412,130900,1039891000,15690,15700,15700,15690,64
|
|
20240412,130800,1038886420,15690,15700,15700,15690,53
|
|
20240412,130700,1038054350,15690,15700,15700,15690,251
|
|
20240412,130600,1034114750,15690,15690,15690,15690,38
|
|
20240412,130500,1033518530,15690,15700,15700,15690,26
|
|
20240412,130400,1033110480,15700,15700,15700,15700,52
|
|
20240412,130300,1032294080,15710,15710,15710,15710,4
|
|
20240412,130200,1032231240,15700,15700,15700,15700,109
|
|
20240412,130100,1030519940,15690,15690,15690,15690,36
|
|
20240412,130000,1029955100,15700,15700,15700,15690,30
|
|
20240412,125900,1029484260,15690,15700,15700,15690,20
|
|
20240412,125800,1029170400,15710,15710,15710,15710,517
|
|
20240412,125700,1021048330,15700,15700,15700,15700,536
|
|
20240412,125600,1012633130,15710,15720,15720,15710,11
|
|
20240412,125500,1012460310,15700,15700,15700,15700,1
|
|
20240412,125400,1012444610,15710,15710,15710,15710,43
|
|
20240412,125300,1011769080,15710,15710,15710,15710,40
|
|
20240412,125200,1011140680,15710,15710,15710,15710,19
|
|
20240412,125100,1010842190,15710,15710,15710,15710,3
|
|
20240412,125000,1010795060,15700,15710,15710,15700,82
|
|
20240412,124900,1009507360,15720,15720,15720,15710,348
|
|
20240412,124800,1004036820,15730,15720,15730,15720,200
|
|
20240412,124700,1000891820,15720,15690,15720,15690,48
|
|
20240412,124600,1000138250,15690,15680,15690,15680,102
|
|
20240412,124500,998538160,15690,15680,15690,15680,113
|
|
20240412,124400,996766310,15680,15680,15680,15680,112
|
|
20240412,124300,995010150,15680,15680,15680,15680,526
|
|
20240412,124200,986762470,15690,15690,15690,15680,268
|
|
20240412,124100,982560190,15680,15710,15710,15680,518
|
|
20240412,124000,974431040,15700,15700,15700,15700,26
|
|
20240412,123900,974022840,15710,15700,15710,15700,31
|
|
20240412,123800,973536130,15700,15700,15710,15700,43
|
|
20240412,123700,972860960,15700,15670,15700,15670,424
|
|
20240412,123600,966216480,15670,15720,15730,15660,1655
|
|
20240412,123500,940233470,15730,15720,15730,15720,63
|
|
20240412,123400,939242880,15720,15730,15730,15720,307
|
|
20240412,123300,934416540,15730,15710,15740,15710,76
|
|
20240412,123200,933221690,15710,15720,15720,15700,1569
|
|
20240412,123100,908578660,15720,15730,15730,15720,86
|
|
20240412,123000,907226170,15730,15730,15730,15720,318
|
|
20240412,122900,902224820,15740,15750,15750,15730,124
|
|
20240412,122800,900273250,15750,15750,15750,15750,26
|
|
20240412,122700,899863750,15760,15760,15760,15750,47
|
|
20240412,122600,899123040,15760,15760,15760,15760,179
|
|
20240412,122500,896302000,15770,15770,15770,15760,205
|
|
20240412,122400,893070660,15780,15800,15800,15770,3582
|
|
20240412,122300,836540490,15810,15810,15820,15810,224
|
|
20240412,122200,832998010,15800,15830,15830,15800,548
|
|
20240412,122100,824336210,15820,15820,15830,15810,128
|
|
20240412,122000,822311250,15820,15830,15830,15820,309
|
|
20240412,121900,817421910,15840,15840,15850,15830,394
|
|
20240412,121800,811184270,15840,15850,15850,15840,202
|
|
20240412,121700,807984420,15850,15860,15860,15850,293
|
|
20240412,121600,803338420,15860,15870,15870,15860,11
|
|
20240412,121500,803163950,15880,15880,15880,15880,15
|
|
20240412,121400,802925750,15880,15880,15880,15880,2
|
|
20240412,121300,802893990,15870,15870,15870,15870,1
|
|
20240412,121200,802878120,15870,15860,15870,15860,95
|
|
20240412,121100,801371370,15870,15860,15870,15850,48
|
|
20240412,121000,800610470,15870,15860,15870,15860,51
|
|
20240412,120900,799801590,15860,15860,15860,15860,0
|
|
20240412,120800,799801590,15860,15860,15860,15860,2
|
|
20240412,120700,799769870,15850,15870,15870,15850,182
|
|
20240412,120600,796883330,15870,15860,15870,15860,51
|
|
20240412,120500,796074460,15860,15860,15860,15860,6
|
|
20240412,120400,795979300,15870,15860,15870,15860,200
|
|
20240412,120300,792806000,15850,15860,15860,15850,29
|
|
20240412,120200,792346310,15860,15860,15860,15860,52
|
|
20240412,120100,791521590,15860,15860,15860,15850,42
|
|
20240412,120000,790855860,15860,15850,15860,15850,3
|
|
20240412,115900,790808290,15840,15830,15840,15830,110
|
|
20240412,115800,789065910,15830,15840,15840,15830,131
|
|
20240412,115700,786991040,15840,15840,15840,15830,122
|
|
20240412,115600,785059450,15840,15830,15840,15830,135
|
|
20240412,115500,782921390,15830,15830,15830,15830,1
|
|
20240412,115400,782905560,15830,15840,15840,15830,266
|
|
20240412,115300,778692470,15840,15850,15850,15840,357
|
|
20240412,115200,773036240,15860,15870,15870,15860,89
|
|
20240412,115100,771624400,15860,15870,15870,15860,61
|
|
20240412,115000,770656630,15870,15880,15890,15870,143
|
|
20240412,114900,768386010,15890,15900,15900,15890,155
|
|
20240412,114800,765922940,15890,15860,15890,15860,85
|
|
20240412,114700,764573410,15850,15910,15910,15850,1424
|
|
20240412,114600,741958180,15910,15970,15970,15910,2167
|
|
20240412,114500,707399830,15960,15960,15960,15960,10
|
|
20240412,114400,707240230,15970,15990,16000,15970,947
|
|
20240412,114300,692103520,15980,15970,15980,15970,31
|
|
20240412,114200,691608350,15970,15970,15970,15970,0
|
|
20240412,114100,691608350,15970,15970,15970,15970,29
|
|
20240412,114000,691145220,15970,15970,15970,15970,9
|
|
20240412,113900,691001490,15970,15970,15970,15960,83
|
|
20240412,113800,689676020,15970,15970,15970,15960,196
|
|
20240412,113700,686546330,15970,15970,15970,15970,0
|
|
20240412,113600,686546330,15970,15960,15970,15960,103
|
|
20240412,113500,684901810,15970,15970,15970,15970,77
|
|
20240412,113400,683672120,15970,15980,15980,15960,196
|
|
20240412,113300,680542150,15980,15990,15990,15980,688
|
|
20240412,113200,669544710,15990,15990,15990,15990,0
|
|
20240412,113100,669544710,15990,15990,15990,15990,11
|
|
20240412,113000,669368820,16010,16010,16010,16010,0
|
|
20240412,112900,669368820,16010,16010,16010,16010,30
|
|
20240412,112800,668888520,16000,16010,16010,16000,190
|
|
20240412,112700,665848440,16010,16010,16010,16010,0
|
|
20240412,112600,665848440,16010,16010,16010,16010,0
|
|
20240412,112500,665848440,16010,16010,16010,16010,26
|
|
20240412,112400,665432180,16010,16010,16010,16010,25
|
|
20240412,112300,665031930,16020,16020,16020,16020,15
|
|
20240412,112200,664791630,16010,16000,16010,16000,21
|
|
20240412,112100,664455430,16000,16000,16000,16000,2
|
|
20240412,112000,664423430,15990,15990,16000,15990,151
|
|
20240412,111900,662007810,16000,16000,16000,16000,235
|
|
20240412,111800,658247810,16000,16000,16000,16000,31
|
|
20240412,111700,657751810,16000,16010,16010,16000,24
|
|
20240412,111600,657367750,16010,16000,16010,16000,44
|
|
20240412,111500,656663420,16000,15990,16000,15990,439
|
|
20240412,111400,649643700,16000,16010,16010,16000,642
|
|
20240412,111300,639370580,16010,16010,16010,16010,243
|
|
20240412,111200,635480150,16000,15990,16000,15990,61
|
|
20240412,111100,634504250,15990,16000,16000,15990,286
|
|
20240412,111000,629930560,16010,15990,16010,15990,175
|
|
20240412,110900,627130090,15990,16000,16000,15990,534
|
|
20240412,110800,618588190,16010,16000,16010,16000,40
|
|
20240412,110700,617948090,16010,15990,16010,15990,128
|
|
20240412,110600,615901350,15990,15970,15990,15970,68
|
|
20240412,110500,614815150,15970,15970,15970,15960,478
|
|
20240412,110400,607182180,15990,16010,16010,15980,1169
|
|
20240412,110300,588489690,16010,16010,16010,16000,48
|
|
20240412,110200,587721510,16010,16010,16010,16010,40
|
|
20240412,110100,587081110,16010,16020,16020,16010,80
|
|
20240412,110000,585800300,16020,16020,16030,16020,194
|
|
20240412,105900,582692320,16020,16020,16020,16020,16
|
|
20240412,105800,582436000,16020,16020,16020,16020,27
|
|
20240412,105700,582003460,16020,16020,16020,16020,3
|
|
20240412,105600,581955400,16020,16000,16020,16000,48
|
|
20240412,105500,581186540,16000,16000,16000,15990,57
|
|
20240412,105400,580274900,16000,16000,16010,16000,10
|
|
20240412,105300,580114890,16000,16010,16010,15990,189
|
|
20240412,105200,577092350,16010,16010,16010,16010,5
|
|
20240412,105100,577012300,16000,15980,16000,15980,21
|
|
20240412,105000,576676400,15990,15980,15990,15980,1030
|
|
20240412,104900,560206740,15990,15980,15990,15980,47
|
|
20240412,104800,559455590,15970,15990,15990,15970,526
|
|
20240412,104700,551051610,16000,15990,16000,15990,173
|
|
20240412,104600,548285320,15990,15990,15990,15990,257
|
|
20240412,104500,544175890,15980,15990,15990,15980,122
|
|
20240412,104400,542225420,15990,15980,16000,15980,415
|
|
20240412,104300,535588790,15980,16040,16040,15980,3209
|
|
20240412,104200,484235590,16040,16040,16040,16040,27
|
|
20240412,104100,483802510,16050,16040,16050,16040,70
|
|
20240412,104000,482679370,16040,16030,16040,16030,56
|
|
20240412,103900,481781450,16030,16040,16040,16030,227
|
|
20240412,103800,478140680,16040,16090,16090,16040,239
|
|
20240412,103700,474300920,16100,16090,16100,16090,159
|
|
20240412,103600,471741240,16090,16100,16100,16090,145
|
|
20240412,103500,469407100,16110,16130,16130,16110,193
|
|
20240412,103400,466296590,16130,16140,16140,16130,29
|
|
20240412,103300,465828810,16140,16140,16140,16140,1
|
|
20240412,103200,465812670,16140,16140,16140,16140,0
|
|
20240412,103100,465812670,16140,16130,16140,16130,77
|
|
20240412,103000,464569930,16130,16130,16130,16130,52
|
|
20240412,102900,463731170,16140,16150,16150,16140,102
|
|
20240412,102800,462084180,16150,16160,16160,16150,72
|
|
20240412,102700,460920950,16160,16160,16160,16160,1
|
|
20240412,102600,460904790,16160,16140,16160,16140,77
|
|
20240412,102500,459661340,16140,16150,16150,16140,102
|
|
20240412,102400,458014060,16150,16150,16150,16150,0
|
|
20240412,102300,458014060,16150,16140,16150,16140,146
|
|
20240412,102200,455657520,16140,16140,16140,16140,0
|
|
20240412,102100,455657520,16140,16140,16140,16140,0
|
|
20240412,102000,455657520,16140,16150,16150,16140,40
|
|
20240412,101900,455011910,16140,16140,16140,16140,424
|
|
20240412,101800,448168550,16140,16150,16150,16140,19
|
|
20240412,101700,447861860,16140,16140,16140,16140,120
|
|
20240412,101600,445925060,16140,16140,16140,16140,11
|
|
20240412,101500,445747520,16140,16130,16140,16130,66
|
|
20240412,101400,444682760,16130,16120,16130,16120,39
|
|
20240412,101300,444053920,16120,16130,16130,16120,150
|
|
20240412,101200,441635910,16130,16130,16130,16130,3
|
|
20240412,101100,441587520,16130,16130,16130,16130,1
|
|
20240412,101000,441571390,16130,16130,16130,16130,36
|
|
20240412,100900,440990710,16120,16120,16120,16120,2
|
|
20240412,100800,440958470,16110,16140,16140,16110,281
|
|
20240412,100700,436428690,16140,16120,16140,16110,566
|
|
20240412,100600,427294640,16120,16120,16120,16110,170
|
|
20240412,100500,424554400,16130,16140,16140,16130,75
|
|
20240412,100400,423344580,16140,16150,16150,16140,29
|
|
20240412,100300,422876500,16150,16150,16150,16150,45
|
|
20240412,100200,422149750,16160,16160,16170,16160,452
|
|
20240412,100100,414841930,16160,16220,16220,16160,1404
|
|
20240412,100000,392099720,16220,16230,16240,16220,22
|
|
20240412,095900,391742780,16230,16240,16250,16230,387
|
|
20240412,095800,385457590,16240,16240,16240,16240,399
|
|
20240412,095700,378977830,16240,16150,16240,16150,2409
|
|
20240412,095600,339963560,16150,16140,16150,16140,73
|
|
20240412,095500,338784930,16150,16150,16150,16150,2
|
|
20240412,095400,338752630,16150,16140,16150,16140,2
|
|
20240412,095300,338720340,16130,16140,16140,16130,134
|
|
20240412,095200,336558250,16130,16160,16160,16130,1569
|
|
20240412,095100,311238600,16160,16160,16160,16160,531
|
|
20240412,095000,302657640,16170,16170,16170,16170,3
|
|
20240412,094900,302609130,16170,16170,16170,16170,180
|
|
20240412,094800,299698530,16170,16170,16170,16170,0
|
|
20240412,094700,299698530,16170,16170,16180,16170,313
|
|
20240412,094600,294636580,16160,16150,16160,16150,71
|
|
20240412,094500,293489530,16160,16160,16160,16140,39
|
|
20240412,094400,292859680,16160,16160,16160,16160,20
|
|
20240412,094300,292536480,16150,16130,16150,16120,554
|
|
20240412,094200,283590260,16140,16120,16150,16120,112
|
|
20240412,094100,281783820,16110,16100,16110,16100,19
|
|
20240412,094000,281477910,16100,16100,16100,16100,111
|
|
20240412,093900,279690810,16080,16090,16100,16080,11
|
|
20240412,093800,279513740,16090,16100,16100,16090,12
|
|
20240412,093700,279320640,16090,16080,16090,16080,61
|
|
20240412,093600,278339520,16060,16060,16060,16060,0
|
|
20240412,093500,278339520,16060,16060,16080,16060,242
|
|
20240412,093400,274452880,16050,16050,16050,16050,0
|
|
20240412,093300,274452880,16050,16050,16050,16050,0
|
|
20240412,093200,274452880,16050,16030,16050,16030,327
|
|
20240412,093100,269207300,16020,16020,16020,16020,1
|
|
20240412,093000,269191280,16020,16000,16040,16000,445
|
|
20240412,092900,262059610,15980,15990,15990,15970,1093
|
|
20240412,092800,244593200,15990,15990,15990,15990,260
|
|
20240412,092700,240435800,15990,16010,16010,15990,439
|
|
20240412,092600,233412650,16030,16030,16030,16030,0
|
|
20240412,092500,233412650,16030,16020,16030,16010,82
|
|
20240412,092400,232099660,16010,16010,16010,16010,112
|
|
20240412,092300,230306540,16010,16010,16010,16010,215
|
|
20240412,092200,226864390,16010,16010,16010,16010,200
|
|
20240412,092100,223662390,16010,16040,16040,16010,534
|
|
20240412,092000,215106000,16040,16050,16050,16040,54
|
|
20240412,091900,214239510,16050,16050,16050,16050,37
|
|
20240412,091800,213645660,16040,16040,16040,16040,25
|
|
20240412,091700,213244660,16030,16030,16030,16030,273
|
|
20240412,091600,208868470,16010,16030,16100,16010,641
|
|
20240412,091500,198585460,16030,16020,16030,16010,424
|
|
20240412,091400,191794110,16020,16000,16020,16000,602
|
|
20240412,091300,182155500,16010,16010,16010,16010,283
|
|
20240412,091200,177624670,16020,16030,16030,16020,577
|
|
20240412,091100,168378470,16010,16040,16120,16010,224
|
|
20240412,091000,164783970,16020,16050,16050,16000,452
|
|
20240412,090900,157539270,16050,16050,16050,16050,0
|
|
20240412,090800,157539270,16050,16050,16050,16050,394
|
|
20240412,090700,151215570,15990,16000,16000,15990,1237
|
|
20240412,090600,131428410,16000,16010,16010,15990,2354
|
|
20240412,090500,93764270,16010,16050,16110,16000,568
|
|
20240412,090400,84670490,16150,16150,16150,15980,603
|
|
20240412,090300,74982600,16100,16180,16200,16100,539
|
|
20240412,090200,66280420,16200,16160,16210,16160,481
|
|
20240412,090100,58492450,16150,16120,16150,16070,972
|
|
20240412,090000,42848730,16120,15980,16120,15980,2675
|