680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,201700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,201600,1692490550,7060,7060,7060,7060,0
|
|
20240415,201500,1692490550,7060,7060,7060,7060,0
|
|
20240415,201400,1692490550,7060,7060,7060,7060,0
|
|
20240415,201300,1692490550,7060,7060,7060,7060,0
|
|
20240415,201200,1692490550,7060,7060,7060,7060,0
|
|
20240415,201100,1692490550,7060,7060,7060,7060,0
|
|
20240415,201000,1692490550,7060,7060,7060,7060,0
|
|
20240415,200900,1692490550,7060,7060,7060,7060,0
|
|
20240415,200800,1692490550,7060,7060,7060,7060,0
|
|
20240415,200700,1692490550,7060,7060,7060,7060,0
|
|
20240415,200600,1692490550,7060,7060,7060,7060,0
|
|
20240415,200500,1692490550,7060,7060,7060,7060,0
|
|
20240415,200400,1692490550,7060,7060,7060,7060,0
|
|
20240415,200300,1692490550,7060,7060,7060,7060,0
|
|
20240415,200200,1692490550,7060,7060,7060,7060,0
|
|
20240415,200100,1692490550,7060,7060,7060,7060,0
|
|
20240415,200000,1692490550,7060,7060,7060,7060,0
|
|
20240415,195900,1692490550,7060,7060,7060,7060,0
|
|
20240415,195800,1692490550,7060,7060,7060,7060,0
|
|
20240415,195700,1692490550,7060,7060,7060,7060,0
|
|
20240415,195600,1692490550,7060,7060,7060,7060,0
|
|
20240415,195500,1692490550,7060,7060,7060,7060,0
|
|
20240415,195400,1692490550,7060,7060,7060,7060,0
|
|
20240415,195300,1692490550,7060,7060,7060,7060,0
|
|
20240415,195200,1692490550,7060,7060,7060,7060,0
|
|
20240415,195100,1692490550,7060,7060,7060,7060,0
|
|
20240415,195000,1692490550,7060,7060,7060,7060,0
|
|
20240415,194900,1692490550,7060,7060,7060,7060,0
|
|
20240415,194800,1692490550,7060,7060,7060,7060,0
|
|
20240415,194700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,194600,1692490550,7060,7060,7060,7060,0
|
|
20240415,194500,1692490550,7060,7060,7060,7060,0
|
|
20240415,194400,1692490550,7060,7060,7060,7060,0
|
|
20240415,194300,1692490550,7060,7060,7060,7060,0
|
|
20240415,194200,1692490550,7060,7060,7060,7060,0
|
|
20240415,194100,1692490550,7060,7060,7060,7060,0
|
|
20240415,194000,1692490550,7060,7060,7060,7060,0
|
|
20240415,193900,1692490550,7060,7060,7060,7060,0
|
|
20240415,193800,1692490550,7060,7060,7060,7060,0
|
|
20240415,193700,1692490550,7060,7060,7060,7060,0
|
|
20240415,193600,1692490550,7060,7060,7060,7060,0
|
|
20240415,193500,1692490550,7060,7060,7060,7060,0
|
|
20240415,193400,1692490550,7060,7060,7060,7060,0
|
|
20240415,193300,1692490550,7060,7060,7060,7060,0
|
|
20240415,193200,1692490550,7060,7060,7060,7060,0
|
|
20240415,193100,1692490550,7060,7060,7060,7060,0
|
|
20240415,193000,1692490550,7060,7060,7060,7060,0
|
|
20240415,192900,1692490550,7060,7060,7060,7060,0
|
|
20240415,192800,1692490550,7060,7060,7060,7060,0
|
|
20240415,192700,1692490550,7060,7060,7060,7060,0
|
|
20240415,192600,1692490550,7060,7060,7060,7060,0
|
|
20240415,192500,1692490550,7060,7060,7060,7060,0
|
|
20240415,192400,1692490550,7060,7060,7060,7060,0
|
|
20240415,192300,1692490550,7060,7060,7060,7060,0
|
|
20240415,192200,1692490550,7060,7060,7060,7060,0
|
|
20240415,192100,1692490550,7060,7060,7060,7060,0
|
|
20240415,192000,1692490550,7060,7060,7060,7060,0
|
|
20240415,191900,1692490550,7060,7060,7060,7060,0
|
|
20240415,191800,1692490550,7060,7060,7060,7060,0
|
|
20240415,191700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,191600,1692490550,7060,7060,7060,7060,0
|
|
20240415,191500,1692490550,7060,7060,7060,7060,0
|
|
20240415,191400,1692490550,7060,7060,7060,7060,0
|
|
20240415,191300,1692490550,7060,7060,7060,7060,0
|
|
20240415,191200,1692490550,7060,7060,7060,7060,0
|
|
20240415,191100,1692490550,7060,7060,7060,7060,0
|
|
20240415,191000,1692490550,7060,7060,7060,7060,0
|
|
20240415,190900,1692490550,7060,7060,7060,7060,0
|
|
20240415,190800,1692490550,7060,7060,7060,7060,0
|
|
20240415,190700,1692490550,7060,7060,7060,7060,0
|
|
20240415,190600,1692490550,7060,7060,7060,7060,0
|
|
20240415,190500,1692490550,7060,7060,7060,7060,0
|
|
20240415,190400,1692490550,7060,7060,7060,7060,0
|
|
20240415,190300,1692490550,7060,7060,7060,7060,0
|
|
20240415,190200,1692490550,7060,7060,7060,7060,0
|
|
20240415,190100,1692490550,7060,7060,7060,7060,0
|
|
20240415,190000,1692490550,7060,7060,7060,7060,0
|
|
20240415,185900,1692490550,7060,7060,7060,7060,0
|
|
20240415,185800,1692490550,7060,7060,7060,7060,0
|
|
20240415,185700,1692490550,7060,7060,7060,7060,0
|
|
20240415,185600,1692490550,7060,7060,7060,7060,0
|
|
20240415,185500,1692490550,7060,7060,7060,7060,0
|
|
20240415,185400,1692490550,7060,7060,7060,7060,0
|
|
20240415,185300,1692490550,7060,7060,7060,7060,0
|
|
20240415,185200,1692490550,7060,7060,7060,7060,0
|
|
20240415,185100,1692490550,7060,7060,7060,7060,0
|
|
20240415,185000,1692490550,7060,7060,7060,7060,0
|
|
20240415,184900,1692490550,7060,7060,7060,7060,0
|
|
20240415,184800,1692490550,7060,7060,7060,7060,0
|
|
20240415,184700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,184600,1692490550,7060,7060,7060,7060,0
|
|
20240415,184500,1692490550,7060,7060,7060,7060,0
|
|
20240415,184400,1692490550,7060,7060,7060,7060,0
|
|
20240415,184300,1692490550,7060,7060,7060,7060,0
|
|
20240415,184200,1692490550,7060,7060,7060,7060,0
|
|
20240415,184100,1692490550,7060,7060,7060,7060,0
|
|
20240415,184000,1692490550,7060,7060,7060,7060,0
|
|
20240415,183900,1692490550,7060,7060,7060,7060,0
|
|
20240415,183800,1692490550,7060,7060,7060,7060,0
|
|
20240415,183700,1692490550,7060,7060,7060,7060,0
|
|
20240415,183600,1692490550,7060,7060,7060,7060,0
|
|
20240415,183500,1692490550,7060,7060,7060,7060,0
|
|
20240415,183400,1692490550,7060,7060,7060,7060,0
|
|
20240415,183300,1692490550,7060,7060,7060,7060,0
|
|
20240415,183200,1692490550,7060,7060,7060,7060,0
|
|
20240415,183100,1692490550,7060,7060,7060,7060,0
|
|
20240415,183000,1692490550,7060,7060,7060,7060,0
|
|
20240415,182900,1692490550,7060,7060,7060,7060,0
|
|
20240415,182800,1692490550,7060,7060,7060,7060,0
|
|
20240415,182700,1692490550,7060,7060,7060,7060,0
|
|
20240415,182600,1692490550,7060,7060,7060,7060,0
|
|
20240415,182500,1692490550,7060,7060,7060,7060,0
|
|
20240415,182400,1692490550,7060,7060,7060,7060,0
|
|
20240415,182300,1692490550,7060,7060,7060,7060,0
|
|
20240415,182200,1692490550,7060,7060,7060,7060,0
|
|
20240415,182100,1692490550,7060,7060,7060,7060,0
|
|
20240415,182000,1692490550,7060,7060,7060,7060,0
|
|
20240415,181900,1692490550,7060,7060,7060,7060,0
|
|
20240415,181800,1692490550,7060,7060,7060,7060,0
|
|
20240415,181700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,181600,1692490550,7060,7060,7060,7060,0
|
|
20240415,181500,1692490550,7060,7060,7060,7060,0
|
|
20240415,181400,1692490550,7060,7060,7060,7060,0
|
|
20240415,181300,1692490550,7060,7060,7060,7060,0
|
|
20240415,181200,1692490550,7060,7060,7060,7060,0
|
|
20240415,181100,1692490550,7060,7060,7060,7060,0
|
|
20240415,181000,1692490550,7060,7060,7060,7060,0
|
|
20240415,180900,1692490550,7060,7060,7060,7060,0
|
|
20240415,180800,1692490550,7060,7060,7060,7060,0
|
|
20240415,180700,1692490550,7060,7060,7060,7060,0
|
|
20240415,180600,1692490550,7060,7060,7060,7060,0
|
|
20240415,180500,1692490550,7060,7060,7060,7060,0
|
|
20240415,180400,1692490550,7060,7060,7060,7060,0
|
|
20240415,180300,1692490550,7060,7060,7060,7060,0
|
|
20240415,180200,1692490550,7060,7060,7060,7060,0
|
|
20240415,180100,1692490550,7060,7060,7060,7060,0
|
|
20240415,180000,1692490550,7060,7060,7060,7060,0
|
|
20240415,175900,1692490550,7060,7060,7060,7060,0
|
|
20240415,175800,1692490550,7060,7060,7060,7060,0
|
|
20240415,175700,1692490550,7060,7060,7060,7060,0
|
|
20240415,175600,1692490550,7060,7060,7060,7060,0
|
|
20240415,175500,1692490550,7060,7060,7060,7060,0
|
|
20240415,175400,1692490550,7060,7060,7060,7060,0
|
|
20240415,175300,1692490550,7060,7060,7060,7060,0
|
|
20240415,175200,1692490550,7060,7060,7060,7060,0
|
|
20240415,175100,1692490550,7060,7060,7060,7060,0
|
|
20240415,175000,1692490550,7060,7060,7060,7060,0
|
|
20240415,174900,1692490550,7060,7060,7060,7060,0
|
|
20240415,174800,1692490550,7060,7060,7060,7060,0
|
|
20240415,174700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,174600,1692490550,7060,7060,7060,7060,0
|
|
20240415,174500,1692490550,7060,7060,7060,7060,0
|
|
20240415,174400,1692490550,7060,7060,7060,7060,0
|
|
20240415,174300,1692490550,7060,7060,7060,7060,0
|
|
20240415,174200,1692490550,7060,7060,7060,7060,0
|
|
20240415,174100,1692490550,7060,7060,7060,7060,0
|
|
20240415,174000,1692490550,7060,7060,7060,7060,0
|
|
20240415,173900,1692490550,7060,7060,7060,7060,0
|
|
20240415,173800,1692490550,7060,7060,7060,7060,0
|
|
20240415,173700,1692490550,7060,7060,7060,7060,0
|
|
20240415,173600,1692490550,7060,7060,7060,7060,0
|
|
20240415,173500,1692490550,7060,7060,7060,7060,0
|
|
20240415,173400,1692490550,7060,7060,7060,7060,0
|
|
20240415,173300,1692490550,7060,7060,7060,7060,0
|
|
20240415,173200,1692490550,7060,7060,7060,7060,0
|
|
20240415,173100,1692490550,7060,7060,7060,7060,0
|
|
20240415,173000,1692490550,7060,7060,7060,7060,0
|
|
20240415,172900,1692490550,7060,7060,7060,7060,0
|
|
20240415,172800,1692490550,7060,7060,7060,7060,0
|
|
20240415,172700,1692490550,7060,7060,7060,7060,0
|
|
20240415,172600,1692490550,7060,7060,7060,7060,0
|
|
20240415,172500,1692490550,7060,7060,7060,7060,0
|
|
20240415,172400,1692490550,7060,7060,7060,7060,0
|
|
20240415,172300,1692490550,7060,7060,7060,7060,0
|
|
20240415,172200,1692490550,7060,7060,7060,7060,0
|
|
20240415,172100,1692490550,7060,7060,7060,7060,0
|
|
20240415,172000,1692490550,7060,7060,7060,7060,0
|
|
20240415,171900,1692490550,7060,7060,7060,7060,0
|
|
20240415,171800,1692490550,7060,7060,7060,7060,0
|
|
20240415,171700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,171600,1692490550,7060,7060,7060,7060,0
|
|
20240415,171500,1692490550,7060,7060,7060,7060,0
|
|
20240415,171400,1692490550,7060,7060,7060,7060,0
|
|
20240415,171300,1692490550,7060,7060,7060,7060,0
|
|
20240415,171200,1692490550,7060,7060,7060,7060,0
|
|
20240415,171100,1692490550,7060,7060,7060,7060,0
|
|
20240415,171000,1692490550,7060,7060,7060,7060,0
|
|
20240415,170900,1692490550,7060,7060,7060,7060,0
|
|
20240415,170800,1692490550,7060,7060,7060,7060,0
|
|
20240415,170700,1692490550,7060,7060,7060,7060,0
|
|
20240415,170600,1692490550,7060,7060,7060,7060,0
|
|
20240415,170500,1692490550,7060,7060,7060,7060,0
|
|
20240415,170400,1692490550,7060,7060,7060,7060,0
|
|
20240415,170300,1692490550,7060,7060,7060,7060,0
|
|
20240415,170200,1692490550,7060,7060,7060,7060,0
|
|
20240415,170100,1692490550,7060,7060,7060,7060,0
|
|
20240415,170000,1692490550,7060,7060,7060,7060,0
|
|
20240415,165900,1692490550,7060,7060,7060,7060,0
|
|
20240415,165800,1692490550,7060,7060,7060,7060,0
|
|
20240415,165700,1692490550,7060,7060,7060,7060,0
|
|
20240415,165600,1692490550,7060,7060,7060,7060,0
|
|
20240415,165500,1692490550,7060,7060,7060,7060,0
|
|
20240415,165400,1692490550,7060,7060,7060,7060,0
|
|
20240415,165300,1692490550,7060,7060,7060,7060,0
|
|
20240415,165200,1692490550,7060,7060,7060,7060,0
|
|
20240415,165100,1692490550,7060,7060,7060,7060,0
|
|
20240415,165000,1692490550,7060,7060,7060,7060,0
|
|
20240415,164900,1692490550,7060,7060,7060,7060,0
|
|
20240415,164800,1692490550,7060,7060,7060,7060,0
|
|
20240415,164700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,164600,1692490550,7060,7060,7060,7060,0
|
|
20240415,164500,1692490550,7060,7060,7060,7060,0
|
|
20240415,164400,1692490550,7060,7060,7060,7060,0
|
|
20240415,164300,1692490550,7060,7060,7060,7060,0
|
|
20240415,164200,1692490550,7060,7060,7060,7060,0
|
|
20240415,164100,1692490550,7060,7060,7060,7060,0
|
|
20240415,164000,1692490550,7060,7060,7060,7060,0
|
|
20240415,163900,1692490550,7060,7060,7060,7060,0
|
|
20240415,163800,1692490550,7060,7060,7060,7060,0
|
|
20240415,163700,1692490550,7060,7060,7060,7060,0
|
|
20240415,163600,1692490550,7060,7060,7060,7060,0
|
|
20240415,163500,1692490550,7060,7060,7060,7060,0
|
|
20240415,163400,1692490550,7060,7060,7060,7060,0
|
|
20240415,163300,1692490550,7060,7060,7060,7060,0
|
|
20240415,163200,1692490550,7060,7060,7060,7060,0
|
|
20240415,163100,1692490550,7060,7060,7060,7060,0
|
|
20240415,163000,1692490550,7060,7060,7060,7060,0
|
|
20240415,162900,1692490550,7060,7060,7060,7060,0
|
|
20240415,162800,1692490550,7060,7060,7060,7060,0
|
|
20240415,162700,1692490550,7060,7060,7060,7060,0
|
|
20240415,162600,1692490550,7060,7060,7060,7060,0
|
|
20240415,162500,1692490550,7060,7060,7060,7060,0
|
|
20240415,162400,1692490550,7060,7060,7060,7060,0
|
|
20240415,162300,1692490550,7060,7060,7060,7060,0
|
|
20240415,162200,1692490550,7060,7060,7060,7060,0
|
|
20240415,162100,1692490550,7060,7060,7060,7060,0
|
|
20240415,162000,1692490550,7060,7060,7060,7060,0
|
|
20240415,161900,1692490550,7060,7060,7060,7060,0
|
|
20240415,161800,1692490550,7060,7060,7060,7060,0
|
|
20240415,161700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,161600,1692490550,7060,7060,7060,7060,0
|
|
20240415,161500,1692490550,7060,7060,7060,7060,0
|
|
20240415,161400,1692490550,7060,7060,7060,7060,0
|
|
20240415,161300,1692490550,7060,7060,7060,7060,0
|
|
20240415,161200,1692490550,7060,7060,7060,7060,0
|
|
20240415,161100,1692490550,7060,7060,7060,7060,0
|
|
20240415,161000,1692490550,7060,7060,7060,7060,0
|
|
20240415,160900,1692490550,7060,7060,7060,7060,0
|
|
20240415,160800,1692490550,7060,7060,7060,7060,0
|
|
20240415,160700,1692490550,7060,7060,7060,7060,0
|
|
20240415,160600,1692490550,7060,7060,7060,7060,0
|
|
20240415,160500,1692490550,7060,7060,7060,7060,0
|
|
20240415,160400,1692490550,7060,7060,7060,7060,0
|
|
20240415,160300,1692490550,7060,7060,7060,7060,0
|
|
20240415,160200,1692490550,7060,7060,7060,7060,0
|
|
20240415,160100,1692490550,7060,7060,7060,7060,0
|
|
20240415,160000,1692490550,7060,7060,7060,7060,0
|
|
20240415,155900,1692490550,7060,7060,7060,7060,0
|
|
20240415,155800,1692490550,7060,7060,7060,7060,0
|
|
20240415,155700,1692490550,7060,7060,7060,7060,0
|
|
20240415,155600,1692490550,7060,7060,7060,7060,0
|
|
20240415,155500,1692490550,7060,7060,7060,7060,0
|
|
20240415,155400,1692490550,7060,7060,7060,7060,0
|
|
20240415,155300,1692490550,7060,7060,7060,7060,0
|
|
20240415,155200,1692490550,7060,7060,7060,7060,0
|
|
20240415,155100,1692490550,7060,7060,7060,7060,0
|
|
20240415,155000,1692490550,7060,7060,7060,7060,0
|
|
20240415,154900,1692490550,7060,7060,7060,7060,0
|
|
20240415,154800,1692490550,7060,7060,7060,7060,0
|
|
20240415,154700,1692490550,7060,7060,7060,7060,3098
|
|
20240415,154600,1692490550,7060,7060,7060,7060,0
|
|
20240415,154500,1692490550,7060,7060,7060,7060,0
|
|
20240415,154400,1692490550,7060,7060,7060,7060,0
|
|
20240415,154300,1692490550,7060,7060,7060,7060,0
|
|
20240415,154200,1692490550,7060,7060,7060,7060,0
|
|
20240415,154100,1692490550,7060,7060,7060,7060,0
|
|
20240415,154000,1692490550,7060,7060,7060,7060,0
|
|
20240415,153900,1692490550,7060,7060,7060,7060,0
|
|
20240415,153800,1692490550,7060,7060,7060,7060,0
|
|
20240415,153700,1692490550,7060,7060,7060,7060,0
|
|
20240415,153600,1692490550,7060,7060,7060,7060,0
|
|
20240415,153500,1692490550,7060,7060,7060,7060,0
|
|
20240415,153400,1692490550,7060,7060,7060,7060,0
|
|
20240415,153300,1692490550,7060,7060,7060,7060,0
|
|
20240415,153200,1692490550,7060,7060,7060,7060,0
|
|
20240415,153100,1692490550,7060,7060,7060,7060,0
|
|
20240415,153000,1692490550,7060,7060,7060,7060,3098
|
|
20240415,152900,1670618670,7060,7060,7060,7060,0
|
|
20240415,152800,1670618670,7060,7060,7060,7060,0
|
|
20240415,152700,1670618670,7060,7060,7060,7060,0
|
|
20240415,152600,1670618670,7060,7060,7060,7060,0
|
|
20240415,152500,1670618670,7060,7060,7060,7060,0
|
|
20240415,152400,1670618670,7060,7060,7060,7060,0
|
|
20240415,152300,1670618670,7060,7060,7060,7060,0
|
|
20240415,152200,1670618670,7060,7060,7060,7060,0
|
|
20240415,152100,1670618670,7060,7060,7060,7060,0
|
|
20240415,152000,1670618670,7060,7060,7060,7060,0
|
|
20240415,151900,1670618670,7060,7080,7080,7060,391
|
|
20240415,151800,1667851160,7080,7070,7080,7070,40
|
|
20240415,151700,1667568060,7060,7070,7080,7060,922
|
|
20240415,151600,1661049080,7060,7080,7080,7060,1093
|
|
20240415,151500,1653323440,7070,7080,7080,7070,83
|
|
20240415,151400,1652736540,7090,7090,7090,7080,33
|
|
20240415,151300,1652502580,7080,7080,7080,7080,541
|
|
20240415,151200,1648672300,7080,7080,7080,7080,10
|
|
20240415,151100,1648601500,7080,7070,7080,7060,1265
|
|
20240415,151000,1639661400,7060,7070,7070,7060,1078
|
|
20240415,150900,1632050670,7070,7070,7070,7060,234
|
|
20240415,150800,1630396310,7070,7070,7070,7070,2
|
|
20240415,150700,1630382170,7060,7060,7070,7050,1181
|
|
20240415,150600,1622046780,7060,7060,7060,7060,1
|
|
20240415,150500,1622039720,7070,7060,7070,7060,119
|
|
20240415,150400,1621199530,7070,7060,7070,7060,914
|
|
20240415,150300,1614743630,7070,7070,7070,7070,101
|
|
20240415,150200,1614029560,7070,7070,7070,7070,0
|
|
20240415,150100,1614029560,7070,7070,7070,7070,2
|
|
20240415,150000,1614015420,7050,7070,7070,7050,1077
|
|
20240415,145900,1606412150,7070,7070,7070,7060,21
|
|
20240415,145800,1606263690,7070,7070,7070,7070,58
|
|
20240415,145700,1605853630,7050,7050,7050,7050,45
|
|
20240415,145600,1605536380,7070,7050,7070,7050,401
|
|
20240415,145500,1602702810,7050,7050,7050,7050,949
|
|
20240415,145400,1596012360,7050,7050,7050,7050,58
|
|
20240415,145300,1595603460,7050,7050,7050,7050,52
|
|
20240415,145200,1595236860,7060,7070,7070,7060,305
|
|
20240415,145100,1593083550,7070,7070,7070,7070,1
|
|
20240415,145000,1593076480,7040,7040,7040,7040,995
|
|
20240415,144900,1586071680,7080,7040,7080,7030,552
|
|
20240415,144800,1582185610,7030,7070,7070,7030,600
|
|
20240415,144700,1577959420,7080,7080,7080,7080,0
|
|
20240415,144600,1577959420,7080,7080,7080,7080,327
|
|
20240415,144500,1575644260,7080,7090,7090,7080,165
|
|
20240415,144400,1574475800,7080,7090,7100,7080,87
|
|
20240415,144300,1573859770,7090,7090,7090,7090,415
|
|
20240415,144200,1570917420,7100,7100,7100,7100,0
|
|
20240415,144100,1570917420,7100,7100,7100,7100,200
|
|
20240415,144000,1569497420,7100,7090,7100,7080,1786
|
|
20240415,143900,1556825580,7080,7080,7080,7080,299
|
|
20240415,143800,1554708660,7070,7070,7070,7070,0
|
|
20240415,143700,1554708660,7070,7050,7080,7040,2031
|
|
20240415,143600,1540391340,7050,7050,7050,7050,0
|
|
20240415,143500,1540391340,7050,7080,7080,7050,1143
|
|
20240415,143400,1532330450,7060,7070,7070,7060,287
|
|
20240415,143300,1530301380,7060,7060,7060,7060,9
|
|
20240415,143200,1530237840,7070,7070,7070,7070,288
|
|
20240415,143100,1528201680,7090,7080,7090,7080,229
|
|
20240415,143000,1526580260,7080,7100,7100,7080,202
|
|
20240415,142900,1525150060,7090,7090,7090,7090,1
|
|
20240415,142800,1525142970,7070,7070,7070,7070,1
|
|
20240415,142700,1525135900,7100,7100,7100,7100,24
|
|
20240415,142600,1524965500,7100,7100,7100,7100,78
|
|
20240415,142500,1524411700,7040,7070,7070,7040,5296
|
|
20240415,142400,1487114260,7060,7070,7070,7060,580
|
|
20240415,142300,1483017890,7080,7090,7120,7080,1988
|
|
20240415,142200,1468901600,7090,7100,7100,7090,26
|
|
20240415,142100,1468717230,7100,7100,7100,7100,344
|
|
20240415,142000,1466274830,7100,7110,7110,7100,2771
|
|
20240415,141900,1446591980,7110,7120,7120,7110,2042
|
|
20240415,141800,1432067660,7120,7120,7120,7120,328
|
|
20240415,141700,1429732300,7110,7110,7110,7110,100
|
|
20240415,141600,1429021300,7120,7120,7120,7120,176
|
|
20240415,141500,1427768180,7120,7120,7120,7120,649
|
|
20240415,141400,1423147300,7120,7120,7120,7120,0
|
|
20240415,141300,1423147300,7120,7130,7130,7120,363
|
|
20240415,141200,1420560110,7140,7130,7140,7120,328
|
|
20240415,141100,1418221750,7130,7130,7130,7130,93
|
|
20240415,141000,1417558660,7130,7130,7130,7130,143
|
|
20240415,140900,1416539070,7130,7120,7130,7120,193
|
|
20240415,140800,1415164890,7120,7120,7120,7120,32
|
|
20240415,140700,1414937050,7130,7130,7130,7130,188
|
|
20240415,140600,1413596610,7130,7130,7130,7130,384
|
|
20240415,140500,1410858690,7130,7130,7130,7130,11
|
|
20240415,140400,1410780260,7130,7130,7130,7130,58
|
|
20240415,140300,1410366720,7130,7120,7130,7120,338
|
|
20240415,140200,1407958920,7110,7110,7110,7110,122
|
|
20240415,140100,1407091500,7110,7110,7110,7100,66
|
|
20240415,140000,1406622530,7110,7110,7110,7110,351
|
|
20240415,135900,1404126920,7110,7110,7110,7110,308
|
|
20240415,135800,1401937040,7110,7110,7110,7110,1
|
|
20240415,135700,1401929930,7110,7110,7110,7110,343
|
|
20240415,135600,1399491200,7120,7120,7120,7120,2
|
|
20240415,135500,1399476960,7110,7110,7110,7110,522
|
|
20240415,135400,1395765540,7120,7120,7120,7120,123
|
|
20240415,135300,1394889780,7120,7120,7120,7120,200
|
|
20240415,135200,1393465780,7120,7120,7120,7120,200
|
|
20240415,135100,1392041780,7120,7110,7120,7110,324
|
|
20240415,135000,1389738060,7110,7120,7120,7110,33
|
|
20240415,134900,1389503400,7110,7100,7120,7100,86
|
|
20240415,134800,1388891930,7120,7100,7120,7100,33
|
|
20240415,134700,1388657040,7110,7100,7110,7100,482
|
|
20240415,134600,1385230760,7110,7100,7110,7100,12
|
|
20240415,134500,1385145540,7110,7110,7110,7110,202
|
|
20240415,134400,1383709320,7110,7110,7110,7110,579
|
|
20240415,134300,1379592630,7120,7110,7120,7110,12
|
|
20240415,134200,1379507290,7120,7110,7120,7110,918
|
|
20240415,134100,1372976490,7110,7110,7110,7110,424
|
|
20240415,134000,1369961850,7110,7100,7110,7100,287
|
|
20240415,133900,1367923130,7100,7100,7100,7100,102
|
|
20240415,133800,1367198930,7090,7090,7090,7090,10
|
|
20240415,133700,1367128030,7080,7080,7080,7080,1
|
|
20240415,133600,1367120950,7080,7080,7080,7080,300
|
|
20240415,133500,1364996950,7080,7080,7080,7080,313
|
|
20240415,133400,1362780910,7100,7090,7100,7090,31
|
|
20240415,133300,1362561110,7100,7100,7100,7100,1
|
|
20240415,133200,1362554010,7100,7090,7100,7090,318
|
|
20240415,133100,1360299370,7090,7090,7090,7090,41
|
|
20240415,133000,1360008680,7100,7090,7100,7090,307
|
|
20240415,132900,1357829190,7090,7080,7090,7080,337
|
|
20240415,132800,1355439920,7080,7080,7080,7080,111
|
|
20240415,132700,1354654040,7080,7080,7080,7080,110
|
|
20240415,132600,1353875240,7080,7070,7080,7070,60
|
|
20240415,132500,1353451030,7070,7070,7070,7070,300
|
|
20240415,132400,1351330030,7070,7070,7070,7070,46
|
|
20240415,132300,1351004810,7070,7070,7070,7070,347
|
|
20240415,132200,1348551520,7070,7070,7070,7070,153
|
|
20240415,132100,1347469810,7080,7080,7080,7080,0
|
|
20240415,132000,1347469810,7080,7080,7080,7080,521
|
|
20240415,131900,1343781130,7090,7090,7090,7090,0
|
|
20240415,131800,1343781130,7090,7080,7090,7080,31
|
|
20240415,131700,1343561640,7080,7080,7080,7080,353
|
|
20240415,131600,1341062400,7090,7090,7090,7090,25
|
|
20240415,131500,1340885150,7090,7070,7090,7070,1586
|
|
20240415,131400,1329653090,7060,7070,7070,7060,92
|
|
20240415,131300,1329003470,7070,7050,7070,7050,2
|
|
20240415,131200,1328989350,7070,7060,7070,7060,1000
|
|
20240415,131100,1321920150,7060,7070,7070,7060,1078
|
|
20240415,131000,1314305160,7090,7100,7100,7090,2
|
|
20240415,130900,1314290970,7100,7080,7100,7080,1453
|
|
20240415,130800,1303989680,7090,7070,7090,7070,1500
|
|
20240415,130700,1293377480,7070,7040,7070,7040,710
|
|
20240415,130600,1288372390,7040,7040,7040,7030,13
|
|
20240415,130500,1288280880,7040,7040,7040,7040,200
|
|
20240415,130400,1286872880,7040,7040,7040,7040,4
|
|
20240415,130300,1286844720,7010,7040,7040,7010,297
|
|
20240415,130200,1284753870,7020,7020,7020,7020,1640
|
|
20240415,130100,1273241070,7020,7020,7020,7020,1
|
|
20240415,130000,1273234050,7000,7010,7020,7000,529
|
|
20240415,125900,1269527470,7020,7020,7020,7020,0
|
|
20240415,125800,1269527470,7020,7010,7020,7010,696
|
|
20240415,125700,1264644790,7010,7010,7010,7010,2
|
|
20240415,125600,1264630770,7020,7020,7020,7020,2
|
|
20240415,125500,1264616730,7000,7000,7000,7000,1343
|
|
20240415,125400,1255215730,7000,7000,7000,7000,2
|
|
20240415,125300,1255201730,7000,7010,7010,7000,600
|
|
20240415,125200,1250996040,7000,7000,7000,7000,0
|
|
20240415,125100,1250996040,7000,7010,7010,7000,1246
|
|
20240415,125000,1242271590,7010,7020,7020,7010,126
|
|
20240415,124900,1241388320,7000,7010,7020,7000,1254
|
|
20240415,124800,1232594790,7020,7020,7020,7020,0
|
|
20240415,124700,1232594790,7020,7020,7020,7020,0
|
|
20240415,124600,1232594790,7020,7020,7020,7020,371
|
|
20240415,124500,1229990370,7020,7020,7020,7020,0
|
|
20240415,124400,1229990370,7020,7020,7020,7020,0
|
|
20240415,124300,1229990370,7020,7020,7020,7020,324
|
|
20240415,124200,1227715890,7010,7010,7010,7010,200
|
|
20240415,124100,1226313890,7010,7010,7010,7010,129
|
|
20240415,124000,1225409600,7010,7010,7010,7010,0
|
|
20240415,123900,1225409600,7010,7010,7010,7010,202
|
|
20240415,123800,1223993580,7000,7010,7010,7000,294
|
|
20240415,123700,1221932740,7010,7020,7040,7010,1903
|
|
20240415,123600,1208571170,7010,7010,7010,7010,101
|
|
20240415,123500,1207863160,7020,7020,7020,7020,0
|
|
20240415,123400,1207863160,7020,7020,7020,7020,387
|
|
20240415,123300,1205146420,7020,7020,7020,7020,5
|
|
20240415,123200,1205111320,7020,7020,7020,7020,10
|
|
20240415,123100,1205041120,7020,7020,7020,7010,358
|
|
20240415,123000,1202528370,7010,7010,7010,7010,8
|
|
20240415,122900,1202472290,7020,7030,7030,7020,187
|
|
20240415,122800,1201158060,7070,7030,7070,7030,429
|
|
20240415,122700,1198139350,7020,7020,7020,7020,32
|
|
20240415,122600,1197914710,7020,7020,7020,7020,200
|
|
20240415,122500,1196510710,7020,7020,7020,7020,70
|
|
20240415,122400,1196019310,6980,7010,7010,6980,3511
|
|
20240415,122300,1171451060,7010,7040,7060,7010,1575
|
|
20240415,122200,1160378960,7050,7050,7050,7050,0
|
|
20240415,122100,1160378960,7050,7050,7050,7050,21
|
|
20240415,122000,1160230910,7020,7020,7020,7020,23
|
|
20240415,121900,1160069450,7030,7030,7030,7030,0
|
|
20240415,121800,1160069450,7030,7020,7030,7020,329
|
|
20240415,121700,1157756700,7020,7050,7060,7020,258
|
|
20240415,121600,1155940460,7040,7040,7040,7040,69
|
|
20240415,121500,1155454700,7040,7030,7040,7030,179
|
|
20240415,121400,1154194740,7030,7030,7030,7030,0
|
|
20240415,121300,1154194740,7030,7030,7030,7030,0
|
|
20240415,121200,1154194740,7030,7030,7030,7030,300
|
|
20240415,121100,1152085740,7010,7010,7010,7010,1
|
|
20240415,121000,1152078730,7010,7020,7020,7010,35
|
|
20240415,120900,1151833370,7030,7020,7030,7020,425
|
|
20240415,120800,1148846120,7020,7010,7020,7000,25
|
|
20240415,120700,1148671030,7030,7030,7030,7030,1619
|
|
20240415,120600,1137289460,7030,7000,7030,7000,37
|
|
20240415,120500,1137030160,7000,7020,7020,7000,903
|
|
20240415,120400,1130699980,7010,7010,7010,7010,27
|
|
20240415,120300,1130510710,7010,7030,7030,7010,376
|
|
20240415,120200,1127867740,7010,7040,7040,7010,1276
|
|
20240415,120100,1118913620,7040,7040,7040,7040,115
|
|
20240415,120000,1118104020,7040,7050,7050,7040,379
|
|
20240415,115900,1115432220,7060,7060,7060,7060,15
|
|
20240415,115800,1115326320,7050,7050,7050,7050,0
|
|
20240415,115700,1115326320,7050,7050,7050,7040,672
|
|
20240415,115600,1110590830,7060,7060,7060,7060,0
|
|
20240415,115500,1110590830,7060,7060,7060,7060,6
|
|
20240415,115400,1110548470,7040,7050,7050,7040,37
|
|
20240415,115300,1110287950,7060,7060,7060,7060,0
|
|
20240415,115200,1110287950,7060,7020,7060,7020,21
|
|
20240415,115100,1110140370,7010,7070,7070,7010,2157
|
|
20240415,115000,1094964080,7070,7070,7070,7070,0
|
|
20240415,114900,1094964080,7070,7070,7080,7070,54
|
|
20240415,114800,1094582280,7060,7070,7070,7060,649
|
|
20240415,114700,1089998850,7080,7070,7080,7050,804
|
|
20240415,114600,1084322820,7070,7070,7070,7070,0
|
|
20240415,114500,1084322820,7070,7070,7070,7070,163
|
|
20240415,114400,1083170410,7090,7090,7090,7090,5
|
|
20240415,114300,1083134960,7060,7060,7060,7060,0
|
|
20240415,114200,1083134960,7060,7070,7070,7060,307
|
|
20240415,114100,1080964550,7060,7060,7060,7060,0
|
|
20240415,114000,1080964550,7060,7070,7070,7060,91
|
|
20240415,113900,1080321940,7070,7070,7080,7070,762
|
|
20240415,113800,1074934590,7080,7080,7080,7080,84
|
|
20240415,113700,1074339870,7090,7090,7090,7090,1
|
|
20240415,113600,1074332780,7090,7090,7090,7090,1
|
|
20240415,113500,1074325690,7090,7100,7100,7080,689
|
|
20240415,113400,1069440530,7100,7100,7100,7100,3
|
|
20240415,113300,1069419230,7100,7070,7110,7070,76
|
|
20240415,113200,1068879650,7070,7080,7080,7070,438
|
|
20240415,113100,1065779740,7080,7080,7080,7080,1
|
|
20240415,113000,1065772660,7080,7080,7080,7080,3
|
|
20240415,112900,1065751420,7070,7100,7100,7070,368
|
|
20240415,112800,1063140750,7100,7100,7100,7100,433
|
|
20240415,112700,1060066450,7100,7070,7100,7070,1198
|
|
20240415,112600,1051575710,7080,7080,7080,7080,389
|
|
20240415,112500,1048821590,7080,7090,7090,7080,652
|
|
20240415,112400,1044200390,7080,7080,7080,7080,310
|
|
20240415,112300,1042005590,7080,7060,7080,7060,640
|
|
20240415,112200,1037477580,7060,7070,7080,7060,50
|
|
20240415,112100,1037124100,7070,7070,7070,7070,0
|
|
20240415,112000,1037124100,7070,7070,7070,7070,347
|
|
20240415,111900,1034670810,7070,7060,7070,7060,53
|
|
20240415,111800,1034296130,7070,7070,7070,7070,14
|
|
20240415,111700,1034197150,7060,7060,7060,7060,9
|
|
20240415,111600,1034133610,7050,7060,7060,7050,294
|
|
20240415,111500,1032058000,7070,7060,7070,7060,6
|
|
20240415,111400,1032015610,7060,7060,7070,7060,176
|
|
20240415,111300,1030773020,7050,7050,7050,7050,50
|
|
20240415,111200,1030420520,7060,7060,7060,7060,56
|
|
20240415,111100,1030025160,7060,7060,7060,7060,292
|
|
20240415,111000,1027963640,7050,7050,7050,7050,448
|
|
20240415,110900,1024805240,7060,7060,7060,7060,8
|
|
20240415,110800,1024748760,7060,7070,7070,7060,748
|
|
20240415,110700,1019463760,7070,7070,7070,7070,125
|
|
20240415,110600,1018580010,7060,7060,7060,7060,5
|
|
20240415,110500,1018544710,7070,7070,7070,7070,0
|
|
20240415,110400,1018544710,7070,7070,7070,7070,0
|
|
20240415,110300,1018544710,7070,7070,7070,7070,104
|
|
20240415,110200,1017809430,7050,7070,7070,7050,3
|
|
20240415,110100,1017788240,7070,7070,7070,7070,100
|
|
20240415,110000,1017081240,7080,7080,7080,7080,0
|
|
20240415,105900,1017081240,7080,7050,7080,7050,2020
|
|
20240415,105800,1002839640,7050,7080,7080,7050,105
|
|
20240415,105700,1002096390,7080,7080,7090,7080,723
|
|
20240415,105600,996977470,7080,7070,7080,7030,524
|
|
20240415,105500,993276310,7080,7080,7080,7070,190
|
|
20240415,105400,991931420,7080,7080,7080,7070,323
|
|
20240415,105300,989644630,7090,7090,7090,7090,0
|
|
20240415,105200,989644630,7090,7090,7100,7090,2621
|
|
20240415,105100,971050380,7080,7050,7080,7050,1908
|
|
20240415,105000,957569900,7050,7060,7070,7050,215
|
|
20240415,104900,956052420,7060,7070,7070,7050,396
|
|
20240415,104800,953256670,7060,7070,7070,7050,831
|
|
20240415,104700,947389560,7070,7050,7070,7050,758
|
|
20240415,104600,942035030,7060,7050,7060,7040,463
|
|
20240415,104500,938767740,7050,7040,7050,7040,468
|
|
20240415,104400,935469040,7040,7030,7040,7030,2473
|
|
20240415,104300,918082850,7030,7030,7030,7030,401
|
|
20240415,104200,915263820,7030,7030,7030,7030,114
|
|
20240415,104100,914462400,7020,7020,7020,7020,85
|
|
20240415,104000,913865700,7020,7010,7020,7010,415
|
|
20240415,103900,910953400,7020,7020,7020,7020,0
|
|
20240415,103800,910953400,7020,7020,7020,7020,521
|
|
20240415,103700,907295980,6980,7000,7000,6980,820
|
|
20240415,103600,901565520,7010,7020,7020,7010,106
|
|
20240415,103500,900822400,7020,7010,7020,7010,700
|
|
20240415,103400,895914690,7010,7010,7010,7010,243
|
|
20240415,103300,894211260,7010,7000,7010,7000,100
|
|
20240415,103200,893510280,7010,7010,7010,7010,0
|
|
20240415,103100,893510280,7010,7010,7010,7000,62
|
|
20240415,103000,893075700,7010,7000,7010,7000,540
|
|
20240415,102900,889295670,7000,6980,7000,6970,499
|
|
20240415,102800,885817140,7000,6980,7000,6980,9
|
|
20240415,102700,885754180,6980,6960,6980,6960,107
|
|
20240415,102600,885007340,6960,6980,6980,6950,103
|
|
20240415,102500,884291400,6960,6960,6980,6960,1184
|
|
20240415,102400,876045440,6960,6950,6960,6950,62
|
|
20240415,102300,875614080,6950,6950,6950,6950,61
|
|
20240415,102200,875190130,6950,7000,7000,6950,353
|
|
20240415,102100,872726560,6940,6950,7000,6940,548
|
|
20240415,102000,868906020,6960,6960,6960,6960,465
|
|
20240415,101900,865669620,6960,6940,6960,6940,415
|
|
20240415,101800,862785400,6940,6940,6940,6940,227
|
|
20240415,101700,861210020,6940,6930,6940,6930,645
|
|
20240415,101600,856734200,6930,6910,6940,6910,72
|
|
20240415,101500,856235640,6920,6930,6930,6920,1424
|
|
20240415,101400,846377990,6940,6940,6940,6940,564
|
|
20240415,101300,842463830,6920,6960,6960,6920,848
|
|
20240415,101200,836581750,6920,6920,6920,6920,440
|
|
20240415,101100,833536950,6920,6930,6930,6910,3037
|
|
20240415,101000,812507750,6930,6960,6990,6930,4323
|
|
20240415,100900,782462110,6990,6940,6990,6940,851
|
|
20240415,100800,776547530,6940,6950,6950,6940,396
|
|
20240415,100700,773799280,6930,6930,6930,6930,340
|
|
20240415,100600,771443080,6960,6950,6960,6920,994
|
|
20240415,100500,764544260,6920,6970,6970,6920,3103
|
|
20240415,100400,743051950,6970,6970,6970,6970,307
|
|
20240415,100300,740912160,6950,6970,6970,6950,3397
|
|
20240415,100200,717266810,6980,6980,6980,6980,126
|
|
20240415,100100,716387330,6980,6980,6980,6980,391
|
|
20240415,100000,713658150,6980,7020,7020,6980,12657
|
|
20240415,095900,625060280,7010,7010,7010,7010,194
|
|
20240415,095800,623700340,7020,7030,7030,7020,1336
|
|
20240415,095700,614320590,7050,7050,7050,7050,2
|
|
20240415,095600,614306490,7020,7020,7060,7010,471
|
|
20240415,095500,611000030,7020,7030,7030,7020,1171
|
|
20240415,095400,602774580,7030,7060,7060,7030,197
|
|
20240415,095300,601389610,7030,7050,7050,7030,1440
|
|
20240415,095200,591254340,7060,7060,7060,7060,532
|
|
20240415,095100,587498420,7080,7080,7080,7080,8
|
|
20240415,095000,587441780,7090,7080,7090,7080,59
|
|
20240415,094900,587024040,7080,7070,7080,7070,803
|
|
20240415,094800,581339850,7070,7070,7070,7060,52
|
|
20240415,094700,580972310,7080,7060,7080,7060,168
|
|
20240415,094600,579786190,7090,7090,7090,7090,142
|
|
20240415,094500,578779410,7090,7090,7090,7090,14
|
|
20240415,094400,578680150,7090,7090,7090,7090,60
|
|
20240415,094300,578254750,7100,7090,7100,7090,100
|
|
20240415,094200,577544900,7090,7090,7100,7090,71
|
|
20240415,094100,577041490,7090,7070,7090,7040,1989
|
|
20240415,094000,562985310,7050,7050,7050,7050,1412
|
|
20240415,093900,553030710,7050,7050,7050,7050,31
|
|
20240415,093800,552812160,7070,7070,7070,7040,728
|
|
20240415,093700,547668030,7070,7080,7080,7070,111
|
|
20240415,093600,546882820,7080,7070,7080,7070,1152
|
|
20240415,093500,538736950,7040,7070,7070,7030,752
|
|
20240415,093400,533425630,7030,7070,7070,7030,308
|
|
20240415,093300,531252570,7050,7060,7070,7050,243
|
|
20240415,093200,529537930,7060,7060,7070,7060,1578
|
|
20240415,093100,518394560,7050,7060,7060,7050,680
|
|
20240415,093000,513598930,7060,7050,7060,7050,213
|
|
20240415,092900,512095160,7050,7020,7050,7020,309
|
|
20240415,092800,509922710,7020,7020,7030,7020,669
|
|
20240415,092700,505225240,6990,7000,7000,6990,500
|
|
20240415,092600,501729220,6990,7000,7000,6990,115
|
|
20240415,092500,500925230,7000,7000,7000,7000,1873
|
|
20240415,092400,487814230,7000,7000,7000,7000,436
|
|
20240415,092300,484762230,7000,7020,7020,7000,1148
|
|
20240415,092200,476719420,7010,7010,7010,7000,2658
|
|
20240415,092100,458106470,7010,7010,7010,7010,285
|
|
20240415,092000,456108620,7010,7000,7010,7000,256
|
|
20240415,091900,454316440,7000,7010,7010,7000,1207
|
|
20240415,091800,445857440,7010,7010,7020,7010,1108
|
|
20240415,091700,438088860,7020,7030,7030,7020,1705
|
|
20240415,091600,426109460,7030,7060,7060,7030,736
|
|
20240415,091500,420923390,7130,7040,7130,7040,3345
|
|
20240415,091400,397169910,7040,7040,7040,7040,139
|
|
20240415,091300,396191350,7040,7040,7040,7030,443
|
|
20240415,091200,393074810,7040,7050,7050,7030,440
|
|
20240415,091100,389978460,7050,7080,7080,7050,738
|
|
20240415,091000,384772560,7080,7100,7120,7040,3917
|
|
20240415,090900,357120680,7110,7070,7120,7050,2075
|
|
20240415,090800,342454900,7060,7050,7070,7040,1884
|
|
20240415,090700,329159990,7040,7070,7080,6990,2856
|
|
20240415,090600,309114780,7030,7010,7060,7010,1605
|
|
20240415,090500,297829580,7000,6920,7040,6920,3251
|
|
20240415,090400,275021130,6900,7010,7030,6710,17895
|
|
20240415,090300,152007870,7000,7020,7020,7000,3524
|
|
20240415,090200,127317250,7010,7140,7140,7000,7103
|
|
20240415,090100,77250790,7140,7110,7160,7100,118
|
|
20240415,090000,76410530,7120,7140,7150,7050,9951
|