623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,192000,1645766790,8000,8000,8000,8000,4635
|
|
20240408,191900,1645766790,8000,8000,8000,8000,0
|
|
20240408,191800,1645766790,8000,8000,8000,8000,0
|
|
20240408,191700,1645766790,8000,8000,8000,8000,0
|
|
20240408,191600,1645766790,8000,8000,8000,8000,0
|
|
20240408,191500,1645766790,8000,8000,8000,8000,0
|
|
20240408,191400,1645766790,8000,8000,8000,8000,0
|
|
20240408,191300,1645766790,8000,8000,8000,8000,0
|
|
20240408,191200,1645766790,8000,8000,8000,8000,0
|
|
20240408,191100,1645766790,8000,8000,8000,8000,0
|
|
20240408,191000,1645766790,8000,8000,8000,8000,0
|
|
20240408,190900,1645766790,8000,8000,8000,8000,0
|
|
20240408,190800,1645766790,8000,8000,8000,8000,0
|
|
20240408,190700,1645766790,8000,8000,8000,8000,0
|
|
20240408,190600,1645766790,8000,8000,8000,8000,0
|
|
20240408,190500,1645766790,8000,8000,8000,8000,0
|
|
20240408,190400,1645766790,8000,8000,8000,8000,0
|
|
20240408,190300,1645766790,8000,8000,8000,8000,0
|
|
20240408,190200,1645766790,8000,8000,8000,8000,0
|
|
20240408,190100,1645766790,8000,8000,8000,8000,0
|
|
20240408,190000,1645766790,8000,8000,8000,8000,0
|
|
20240408,185900,1645766790,8000,8000,8000,8000,0
|
|
20240408,185800,1645766790,8000,8000,8000,8000,0
|
|
20240408,185700,1645766790,8000,8000,8000,8000,0
|
|
20240408,185600,1645766790,8000,8000,8000,8000,0
|
|
20240408,185500,1645766790,8000,8000,8000,8000,0
|
|
20240408,185400,1645766790,8000,8000,8000,8000,0
|
|
20240408,185300,1645766790,8000,8000,8000,8000,0
|
|
20240408,185200,1645766790,8000,8000,8000,8000,0
|
|
20240408,185100,1645766790,8000,8000,8000,8000,0
|
|
20240408,185000,1645766790,8000,8000,8000,8000,4635
|
|
20240408,184900,1645766790,8000,8000,8000,8000,0
|
|
20240408,184800,1645766790,8000,8000,8000,8000,0
|
|
20240408,184700,1645766790,8000,8000,8000,8000,0
|
|
20240408,184600,1645766790,8000,8000,8000,8000,0
|
|
20240408,184500,1645766790,8000,8000,8000,8000,0
|
|
20240408,184400,1645766790,8000,8000,8000,8000,0
|
|
20240408,184300,1645766790,8000,8000,8000,8000,0
|
|
20240408,184200,1645766790,8000,8000,8000,8000,0
|
|
20240408,184100,1645766790,8000,8000,8000,8000,0
|
|
20240408,184000,1645766790,8000,8000,8000,8000,0
|
|
20240408,183900,1645766790,8000,8000,8000,8000,0
|
|
20240408,183800,1645766790,8000,8000,8000,8000,0
|
|
20240408,183700,1645766790,8000,8000,8000,8000,0
|
|
20240408,183600,1645766790,8000,8000,8000,8000,0
|
|
20240408,183500,1645766790,8000,8000,8000,8000,0
|
|
20240408,183400,1645766790,8000,8000,8000,8000,0
|
|
20240408,183300,1645766790,8000,8000,8000,8000,0
|
|
20240408,183200,1645766790,8000,8000,8000,8000,0
|
|
20240408,183100,1645766790,8000,8000,8000,8000,0
|
|
20240408,183000,1645766790,8000,8000,8000,8000,0
|
|
20240408,182900,1645766790,8000,8000,8000,8000,0
|
|
20240408,182800,1645766790,8000,8000,8000,8000,0
|
|
20240408,182700,1645766790,8000,8000,8000,8000,0
|
|
20240408,182600,1645766790,8000,8000,8000,8000,0
|
|
20240408,182500,1645766790,8000,8000,8000,8000,0
|
|
20240408,182400,1645766790,8000,8000,8000,8000,0
|
|
20240408,182300,1645766790,8000,8000,8000,8000,0
|
|
20240408,182200,1645766790,8000,8000,8000,8000,0
|
|
20240408,182100,1645766790,8000,8000,8000,8000,0
|
|
20240408,182000,1645766790,8000,8000,8000,8000,4635
|
|
20240408,181900,1645766790,8000,8000,8000,8000,0
|
|
20240408,181800,1645766790,8000,8000,8000,8000,0
|
|
20240408,181700,1645766790,8000,8000,8000,8000,0
|
|
20240408,181600,1645766790,8000,8000,8000,8000,0
|
|
20240408,181500,1645766790,8000,8000,8000,8000,0
|
|
20240408,181400,1645766790,8000,8000,8000,8000,0
|
|
20240408,181300,1645766790,8000,8000,8000,8000,0
|
|
20240408,181200,1645766790,8000,8000,8000,8000,0
|
|
20240408,181100,1645766790,8000,8000,8000,8000,0
|
|
20240408,181000,1645766790,8000,8000,8000,8000,0
|
|
20240408,180900,1645766790,8000,8000,8000,8000,0
|
|
20240408,180800,1645766790,8000,8000,8000,8000,0
|
|
20240408,180700,1645766790,8000,8000,8000,8000,0
|
|
20240408,180600,1645766790,8000,8000,8000,8000,0
|
|
20240408,180500,1645766790,8000,8000,8000,8000,0
|
|
20240408,180400,1645766790,8000,8000,8000,8000,0
|
|
20240408,180300,1645766790,8000,8000,8000,8000,0
|
|
20240408,180200,1645766790,8000,8000,8000,8000,0
|
|
20240408,180100,1645766790,8000,8000,8000,8000,0
|
|
20240408,180000,1645766790,8000,8000,8000,8000,0
|
|
20240408,175900,1645766790,8000,8000,8000,8000,0
|
|
20240408,175800,1645766790,8000,8000,8000,8000,0
|
|
20240408,175700,1645766790,8000,8000,8000,8000,0
|
|
20240408,175600,1645766790,8000,8000,8000,8000,0
|
|
20240408,175500,1645766790,8000,8000,8000,8000,0
|
|
20240408,175400,1645766790,8000,8000,8000,8000,0
|
|
20240408,175300,1645766790,8000,8000,8000,8000,0
|
|
20240408,175200,1645766790,8000,8000,8000,8000,0
|
|
20240408,175100,1645766790,8000,8000,8000,8000,0
|
|
20240408,175000,1645766790,8000,8000,8000,8000,4635
|
|
20240408,174900,1645766790,8000,8000,8000,8000,0
|
|
20240408,174800,1645766790,8000,8000,8000,8000,0
|
|
20240408,174700,1645766790,8000,8000,8000,8000,0
|
|
20240408,174600,1645766790,8000,8000,8000,8000,0
|
|
20240408,174500,1645766790,8000,8000,8000,8000,0
|
|
20240408,174400,1645766790,8000,8000,8000,8000,0
|
|
20240408,174300,1645766790,8000,8000,8000,8000,0
|
|
20240408,174200,1645766790,8000,8000,8000,8000,0
|
|
20240408,174100,1645766790,8000,8000,8000,8000,0
|
|
20240408,174000,1645766790,8000,8000,8000,8000,0
|
|
20240408,173900,1645766790,8000,8000,8000,8000,0
|
|
20240408,173800,1645766790,8000,8000,8000,8000,0
|
|
20240408,173700,1645766790,8000,8000,8000,8000,0
|
|
20240408,173600,1645766790,8000,8000,8000,8000,0
|
|
20240408,173500,1645766790,8000,8000,8000,8000,0
|
|
20240408,173400,1645766790,8000,8000,8000,8000,0
|
|
20240408,173300,1645766790,8000,8000,8000,8000,0
|
|
20240408,173200,1645766790,8000,8000,8000,8000,0
|
|
20240408,173100,1645766790,8000,8000,8000,8000,0
|
|
20240408,173000,1645766790,8000,8000,8000,8000,0
|
|
20240408,172900,1645766790,8000,8000,8000,8000,0
|
|
20240408,172800,1645766790,8000,8000,8000,8000,0
|
|
20240408,172700,1645766790,8000,8000,8000,8000,0
|
|
20240408,172600,1645766790,8000,8000,8000,8000,0
|
|
20240408,172500,1645766790,8000,8000,8000,8000,0
|
|
20240408,172400,1645766790,8000,8000,8000,8000,0
|
|
20240408,172300,1645766790,8000,8000,8000,8000,0
|
|
20240408,172200,1645766790,8000,8000,8000,8000,0
|
|
20240408,172100,1645766790,8000,8000,8000,8000,0
|
|
20240408,172000,1645766790,8000,8000,8000,8000,4635
|
|
20240408,171900,1645766790,8000,8000,8000,8000,0
|
|
20240408,171800,1645766790,8000,8000,8000,8000,0
|
|
20240408,171700,1645766790,8000,8000,8000,8000,0
|
|
20240408,171600,1645766790,8000,8000,8000,8000,0
|
|
20240408,171500,1645766790,8000,8000,8000,8000,0
|
|
20240408,171400,1645766790,8000,8000,8000,8000,0
|
|
20240408,171300,1645766790,8000,8000,8000,8000,0
|
|
20240408,171200,1645766790,8000,8000,8000,8000,0
|
|
20240408,171100,1645766790,8000,8000,8000,8000,0
|
|
20240408,171000,1645766790,8000,8000,8000,8000,0
|
|
20240408,170900,1645766790,8000,8000,8000,8000,0
|
|
20240408,170800,1645766790,8000,8000,8000,8000,0
|
|
20240408,170700,1645766790,8000,8000,8000,8000,0
|
|
20240408,170600,1645766790,8000,8000,8000,8000,0
|
|
20240408,170500,1645766790,8000,8000,8000,8000,0
|
|
20240408,170400,1645766790,8000,8000,8000,8000,0
|
|
20240408,170300,1645766790,8000,8000,8000,8000,0
|
|
20240408,170200,1645766790,8000,8000,8000,8000,0
|
|
20240408,170100,1645766790,8000,8000,8000,8000,0
|
|
20240408,170000,1645766790,8000,8000,8000,8000,0
|
|
20240408,165900,1645766790,8000,8000,8000,8000,0
|
|
20240408,165800,1645766790,8000,8000,8000,8000,0
|
|
20240408,165700,1645766790,8000,8000,8000,8000,0
|
|
20240408,165600,1645766790,8000,8000,8000,8000,0
|
|
20240408,165500,1645766790,8000,8000,8000,8000,0
|
|
20240408,165400,1645766790,8000,8000,8000,8000,0
|
|
20240408,165300,1645766790,8000,8000,8000,8000,0
|
|
20240408,165200,1645766790,8000,8000,8000,8000,0
|
|
20240408,165100,1645766790,8000,8000,8000,8000,0
|
|
20240408,165000,1645766790,8000,8000,8000,8000,4635
|
|
20240408,164900,1645766790,8000,8000,8000,8000,0
|
|
20240408,164800,1645766790,8000,8000,8000,8000,0
|
|
20240408,164700,1645766790,8000,8000,8000,8000,0
|
|
20240408,164600,1645766790,8000,8000,8000,8000,0
|
|
20240408,164500,1645766790,8000,8000,8000,8000,0
|
|
20240408,164400,1645766790,8000,8000,8000,8000,0
|
|
20240408,164300,1645766790,8000,8000,8000,8000,0
|
|
20240408,164200,1645766790,8000,8000,8000,8000,0
|
|
20240408,164100,1645766790,8000,8000,8000,8000,0
|
|
20240408,164000,1645766790,8000,8000,8000,8000,0
|
|
20240408,163900,1645766790,8000,8000,8000,8000,0
|
|
20240408,163800,1645766790,8000,8000,8000,8000,0
|
|
20240408,163700,1645766790,8000,8000,8000,8000,0
|
|
20240408,163600,1645766790,8000,8000,8000,8000,0
|
|
20240408,163500,1645766790,8000,8000,8000,8000,0
|
|
20240408,163400,1645766790,8000,8000,8000,8000,0
|
|
20240408,163300,1645766790,8000,8000,8000,8000,0
|
|
20240408,163200,1645766790,8000,8000,8000,8000,0
|
|
20240408,163100,1645766790,8000,8000,8000,8000,0
|
|
20240408,163000,1645766790,8000,8000,8000,8000,0
|
|
20240408,162900,1645766790,8000,8000,8000,8000,0
|
|
20240408,162800,1645766790,8000,8000,8000,8000,0
|
|
20240408,162700,1645766790,8000,8000,8000,8000,0
|
|
20240408,162600,1645766790,8000,8000,8000,8000,0
|
|
20240408,162500,1645766790,8000,8000,8000,8000,0
|
|
20240408,162400,1645766790,8000,8000,8000,8000,0
|
|
20240408,162300,1645766790,8000,8000,8000,8000,0
|
|
20240408,162200,1645766790,8000,8000,8000,8000,0
|
|
20240408,162100,1645766790,8000,8000,8000,8000,0
|
|
20240408,162000,1645766790,8000,8000,8000,8000,4635
|
|
20240408,161900,1645766790,8000,8000,8000,8000,0
|
|
20240408,161800,1645766790,8000,8000,8000,8000,0
|
|
20240408,161700,1645766790,8000,8000,8000,8000,0
|
|
20240408,161600,1645766790,8000,8000,8000,8000,0
|
|
20240408,161500,1645766790,8000,8000,8000,8000,0
|
|
20240408,161400,1645766790,8000,8000,8000,8000,0
|
|
20240408,161300,1645766790,8000,8000,8000,8000,0
|
|
20240408,161200,1645766790,8000,8000,8000,8000,0
|
|
20240408,161100,1645766790,8000,8000,8000,8000,0
|
|
20240408,161000,1645766790,8000,8000,8000,8000,0
|
|
20240408,160900,1645766790,8000,8000,8000,8000,0
|
|
20240408,160800,1645766790,8000,8000,8000,8000,0
|
|
20240408,160700,1645766790,8000,8000,8000,8000,0
|
|
20240408,160600,1645766790,8000,8000,8000,8000,0
|
|
20240408,160500,1645766790,8000,8000,8000,8000,0
|
|
20240408,160400,1645766790,8000,8000,8000,8000,0
|
|
20240408,160300,1645766790,8000,8000,8000,8000,0
|
|
20240408,160200,1645766790,8000,8000,8000,8000,0
|
|
20240408,160100,1645766790,8000,8000,8000,8000,0
|
|
20240408,160000,1645766790,8000,8000,8000,8000,0
|
|
20240408,155900,1645766790,8000,8000,8000,8000,0
|
|
20240408,155800,1645766790,8000,8000,8000,8000,0
|
|
20240408,155700,1645766790,8000,8000,8000,8000,0
|
|
20240408,155600,1645766790,8000,8000,8000,8000,0
|
|
20240408,155500,1645766790,8000,8000,8000,8000,0
|
|
20240408,155400,1645766790,8000,8000,8000,8000,0
|
|
20240408,155300,1645766790,8000,8000,8000,8000,0
|
|
20240408,155200,1645766790,8000,8000,8000,8000,0
|
|
20240408,155100,1645766790,8000,8000,8000,8000,0
|
|
20240408,155000,1645766790,8000,8000,8000,8000,4635
|
|
20240408,154900,1645766790,8000,8000,8000,8000,0
|
|
20240408,154800,1645766790,8000,8000,8000,8000,0
|
|
20240408,154700,1645766790,8000,8000,8000,8000,0
|
|
20240408,154600,1645766790,8000,8000,8000,8000,0
|
|
20240408,154500,1645766790,8000,8000,8000,8000,0
|
|
20240408,154400,1645766790,8000,8000,8000,8000,0
|
|
20240408,154300,1645766790,8000,8000,8000,8000,0
|
|
20240408,154200,1645766790,8000,8000,8000,8000,0
|
|
20240408,154100,1645766790,8000,8000,8000,8000,0
|
|
20240408,154000,1645766790,8000,8000,8000,8000,0
|
|
20240408,153900,1645766790,8000,8000,8000,8000,0
|
|
20240408,153800,1645766790,8000,8000,8000,8000,0
|
|
20240408,153700,1645766790,8000,8000,8000,8000,0
|
|
20240408,153600,1645766790,8000,8000,8000,8000,0
|
|
20240408,153500,1645766790,8000,8000,8000,8000,0
|
|
20240408,153400,1645766790,8000,8000,8000,8000,0
|
|
20240408,153300,1645766790,8000,8000,8000,8000,0
|
|
20240408,153200,1645766790,8000,8000,8000,8000,0
|
|
20240408,153100,1645766790,8000,8000,8000,8000,0
|
|
20240408,153000,1645766790,8000,8000,8000,8000,4635
|
|
20240408,152900,1608686790,8040,8040,8040,8040,0
|
|
20240408,152800,1608686790,8040,8040,8040,8040,0
|
|
20240408,152700,1608686790,8040,8040,8040,8040,0
|
|
20240408,152600,1608686790,8040,8040,8040,8040,0
|
|
20240408,152500,1608686790,8040,8040,8040,8040,0
|
|
20240408,152400,1608686790,8040,8040,8040,8040,0
|
|
20240408,152300,1608686790,8040,8040,8040,8040,0
|
|
20240408,152200,1608686790,8040,8040,8040,8040,0
|
|
20240408,152100,1608686790,8040,8040,8040,8040,0
|
|
20240408,152000,1608686790,8040,8040,8040,8040,0
|
|
20240408,151900,1608686790,8040,8030,8050,8030,454
|
|
20240408,151800,1605041120,8030,8070,8070,8030,28
|
|
20240408,151700,1604815800,8070,8080,8080,8050,586
|
|
20240408,151600,1600095730,8080,8070,8080,8070,100
|
|
20240408,151500,1599287740,8080,8070,8080,8070,120
|
|
20240408,151400,1598318730,8050,8110,8110,8050,138
|
|
20240408,151300,1597204570,8110,8010,8110,8000,7333
|
|
20240408,151200,1538248130,8020,8020,8020,8020,138
|
|
20240408,151100,1537141370,8020,8010,8020,8010,584
|
|
20240408,151000,1532462690,8010,8010,8020,8010,79
|
|
20240408,150900,1531829220,8020,8020,8020,8010,350
|
|
20240408,150800,1529024220,8020,8020,8020,8020,109
|
|
20240408,150700,1528150040,8020,8030,8030,8010,1184
|
|
20240408,150600,1518659840,8030,8030,8030,8030,1330
|
|
20240408,150500,1507979940,8020,8020,8030,8020,1533
|
|
20240408,150400,1495684600,8020,8020,8030,8020,1065
|
|
20240408,150300,1487142460,8010,8030,8030,8010,696
|
|
20240408,150200,1481559210,8030,8010,8030,8010,955
|
|
20240408,150100,1473900370,8010,8010,8010,8000,1045
|
|
20240408,150000,1465538360,8000,8020,8020,8000,1136
|
|
20240408,145900,1456447100,8010,8010,8030,8000,1144
|
|
20240408,145800,1447292400,8010,8020,8020,8010,124
|
|
20240408,145700,1446298030,8030,8030,8030,8030,155
|
|
20240408,145600,1445053380,8030,8030,8030,8030,170
|
|
20240408,145500,1443688280,8030,8030,8030,8030,67
|
|
20240408,145400,1443150270,8030,8030,8030,8020,99
|
|
20240408,145300,1442355370,8040,8030,8040,8010,231
|
|
20240408,145200,1440502710,8040,8040,8040,8040,0
|
|
20240408,145100,1440502710,8040,8030,8040,8020,340
|
|
20240408,145000,1437774800,8040,8030,8040,8030,2
|
|
20240408,144900,1437758730,8040,8030,8040,8000,609
|
|
20240408,144800,1432881220,8030,8030,8030,8030,63
|
|
20240408,144700,1432375330,8060,8040,8060,8000,532
|
|
20240408,144600,1428112980,8040,8040,8040,8040,89
|
|
20240408,144500,1427397420,8040,8040,8050,8040,1030
|
|
20240408,144400,1419107080,8050,8050,8050,8050,0
|
|
20240408,144300,1419107080,8050,8030,8050,8020,2389
|
|
20240408,144200,1399943410,8050,8030,8050,8020,802
|
|
20240408,144100,1393510870,8030,8050,8050,8030,450
|
|
20240408,144000,1389895460,8050,8030,8050,8030,258
|
|
20240408,143900,1387823700,8050,8050,8050,8050,1
|
|
20240408,143800,1387815650,8030,8030,8030,8030,13
|
|
20240408,143700,1387711260,8050,8030,8050,8030,3
|
|
20240408,143600,1387687150,8050,8040,8050,8020,51
|
|
20240408,143500,1387277990,8050,8050,8050,8050,0
|
|
20240408,143400,1387277990,8050,8030,8050,8020,2210
|
|
20240408,143300,1369545080,8050,8030,8050,8030,3
|
|
20240408,143200,1369520970,8050,8050,8050,8040,12
|
|
20240408,143100,1369424470,8060,8060,8060,8060,0
|
|
20240408,143000,1369424470,8060,8060,8060,8060,3
|
|
20240408,142900,1369400290,8060,8030,8060,8030,344
|
|
20240408,142800,1366637850,8030,8070,8070,8030,135
|
|
20240408,142700,1365551900,8060,8050,8060,8050,112
|
|
20240408,142600,1364649570,8040,8050,8050,8030,378
|
|
20240408,142500,1361610510,8050,8030,8050,8030,408
|
|
20240408,142400,1358332640,8040,8040,8040,8040,232
|
|
20240408,142300,1356467360,8040,8070,8070,8040,601
|
|
20240408,142200,1351634250,8050,8060,8060,8050,79
|
|
20240408,142100,1350998270,8080,8060,8080,8050,50
|
|
20240408,142000,1350595440,8080,8070,8080,8050,140
|
|
20240408,141900,1349467650,8080,8060,8080,8050,190
|
|
20240408,141800,1347935550,8060,8070,8070,8060,3
|
|
20240408,141700,1347911360,8090,8070,8090,8040,812
|
|
20240408,141600,1341379470,8100,8120,8130,8040,1561
|
|
20240408,141500,1328770230,8060,8060,8150,8060,1873
|
|
20240408,141400,1313614670,8060,8040,8060,8040,622
|
|
20240408,141300,1308604370,8030,8030,8030,8030,0
|
|
20240408,141200,1308604370,8030,8030,8030,8030,0
|
|
20240408,141100,1308604370,8030,8030,8030,8030,150
|
|
20240408,141000,1307399870,8020,8020,8020,8020,12
|
|
20240408,140900,1307303630,8020,8020,8020,8020,66
|
|
20240408,140800,1306774310,8020,8020,8020,8020,100
|
|
20240408,140700,1305972310,8030,8030,8030,8030,0
|
|
20240408,140600,1305972310,8030,8030,8030,8030,30
|
|
20240408,140500,1305731410,8030,8030,8030,8030,0
|
|
20240408,140400,1305731410,8030,8030,8030,8030,1
|
|
20240408,140300,1305723380,8000,8040,8040,8000,3107
|
|
20240408,140200,1280848530,8030,8040,8040,8030,21
|
|
20240408,140100,1280679890,8040,8030,8040,8020,341
|
|
20240408,140000,1277944850,8040,8040,8040,8040,1
|
|
20240408,135900,1277936810,8020,8040,8040,8020,7
|
|
20240408,135800,1277880610,8030,8030,8030,8020,531
|
|
20240408,135700,1273621700,8040,8040,8040,8040,0
|
|
20240408,135600,1273621700,8040,8040,8040,8040,11
|
|
20240408,135500,1273533260,8040,8050,8050,8040,43
|
|
20240408,135400,1273187530,8060,8060,8060,8060,12
|
|
20240408,135300,1273090810,8060,8060,8060,8060,12
|
|
20240408,135200,1272994090,8060,8060,8060,8060,1
|
|
20240408,135100,1272986030,8060,8060,8060,8040,23
|
|
20240408,135000,1272800670,8060,8060,8060,8060,3
|
|
20240408,134900,1272776490,8050,8060,8060,8050,3
|
|
20240408,134800,1272752320,8030,8060,8060,8030,26
|
|
20240408,134700,1272543300,8050,8050,8050,8050,165
|
|
20240408,134600,1271215050,8060,8020,8060,8020,26
|
|
20240408,134500,1271006490,8060,8020,8060,8020,285
|
|
20240408,134400,1268720720,8030,8030,8030,8030,992
|
|
20240408,134300,1260754960,8030,8030,8030,8030,82
|
|
20240408,134200,1260096500,8070,8070,8070,8070,0
|
|
20240408,134100,1260096500,8070,8070,8070,8070,1
|
|
20240408,134000,1260088430,8030,8040,8040,8030,1029
|
|
20240408,133900,1251821520,8070,8050,8070,8040,31
|
|
20240408,133800,1251572240,8040,8040,8070,8040,161
|
|
20240408,133700,1250277770,8040,8040,8040,8040,0
|
|
20240408,133600,1250277770,8040,8060,8060,8040,557
|
|
20240408,133500,1245797150,8070,8070,8070,8070,0
|
|
20240408,133400,1245797150,8070,8070,8070,8070,0
|
|
20240408,133300,1245797150,8070,8060,8070,8060,5
|
|
20240408,133200,1245756840,8070,8070,8070,8070,0
|
|
20240408,133100,1245756840,8070,8070,8070,8050,228
|
|
20240408,133000,1243920090,8090,8090,8090,8090,37
|
|
20240408,132900,1243620760,8090,8090,8090,8090,0
|
|
20240408,132800,1243620760,8090,8090,8090,8090,0
|
|
20240408,132700,1243620760,8090,8060,8090,8060,105
|
|
20240408,132600,1242774430,8060,8060,8060,8060,96
|
|
20240408,132500,1242000670,8060,8080,8080,8060,61
|
|
20240408,132400,1241508990,8060,8070,8070,8060,181
|
|
20240408,132300,1240050120,8080,8080,8090,8080,201
|
|
20240408,132200,1238426030,8080,8080,8080,8080,1
|
|
20240408,132100,1238417950,8060,8070,8080,8060,158
|
|
20240408,132000,1237142220,8080,8080,8080,8080,0
|
|
20240408,131900,1237142220,8080,8080,8080,8080,1
|
|
20240408,131800,1237134140,8050,8050,8050,8050,321
|
|
20240408,131700,1234550090,8050,8050,8050,8050,0
|
|
20240408,131600,1234550090,8050,8080,8080,8050,2
|
|
20240408,131500,1234533960,8050,8050,8050,8050,0
|
|
20240408,131400,1234533960,8050,8050,8050,8050,1279
|
|
20240408,131300,1224238010,8050,8050,8050,8050,969
|
|
20240408,131200,1216437560,8080,8080,8080,8080,0
|
|
20240408,131100,1216437560,8080,8050,8080,8050,350
|
|
20240408,131000,1213615560,8050,8060,8060,8050,222
|
|
20240408,130900,1211827180,8060,8070,8070,8060,106
|
|
20240408,130800,1210972210,8070,8070,8070,8070,0
|
|
20240408,130700,1210972210,8070,8070,8070,8070,100
|
|
20240408,130600,1210165210,8070,8070,8080,8060,714
|
|
20240408,130500,1204407240,8070,8070,8080,8070,77
|
|
20240408,130400,1203785840,8070,8080,8080,8070,291
|
|
20240408,130300,1201435430,8080,8080,8080,8080,242
|
|
20240408,130200,1199480070,8080,8080,8080,8080,0
|
|
20240408,130100,1199480070,8080,8080,8080,8080,158
|
|
20240408,130000,1198203430,8080,8080,8080,8080,0
|
|
20240408,125900,1198203430,8080,8080,8080,8080,116
|
|
20240408,125800,1197266150,8080,8080,8080,8080,1
|
|
20240408,125700,1197258070,8080,8090,8090,8080,378
|
|
20240408,125600,1194201810,8090,8090,8090,8080,1322
|
|
20240408,125500,1183509830,8100,8080,8100,8080,244
|
|
20240408,125400,1181535890,8080,8070,8080,8070,1453
|
|
20240408,125300,1169798020,8060,8060,8060,8060,400
|
|
20240408,125200,1166574020,8070,8070,8070,8070,100
|
|
20240408,125100,1165767020,8070,8070,8070,8070,29
|
|
20240408,125000,1165532990,8080,8070,8080,8070,192
|
|
20240408,124900,1163983050,8090,8080,8090,8080,88
|
|
20240408,124800,1163271530,8090,8090,8090,8090,0
|
|
20240408,124700,1163271530,8090,8090,8090,8090,3
|
|
20240408,124600,1163247260,8080,8080,8080,8080,10
|
|
20240408,124500,1163166460,8090,8090,8090,8090,0
|
|
20240408,124400,1163166460,8090,8090,8090,8090,0
|
|
20240408,124300,1163166460,8090,8090,8090,8090,0
|
|
20240408,124200,1163166460,8090,8090,8090,8090,0
|
|
20240408,124100,1163166460,8090,8090,8090,8090,124
|
|
20240408,124000,1162163300,8090,8090,8090,8090,70
|
|
20240408,123900,1161597000,8090,8090,8090,8090,155
|
|
20240408,123800,1160343050,8090,8070,8090,8060,1162
|
|
20240408,123700,1150953200,8060,8060,8090,8060,3
|
|
20240408,123600,1150928990,8090,8090,8090,8090,0
|
|
20240408,123500,1150928990,8090,8060,8090,8060,251
|
|
20240408,123400,1148903720,8060,8060,8060,8060,425
|
|
20240408,123300,1145478220,8060,8080,8080,8060,102
|
|
20240408,123200,1144656060,8050,8060,8080,8050,276
|
|
20240408,123100,1142431580,8060,8060,8060,8060,0
|
|
20240408,123000,1142431580,8060,8080,8080,8060,54
|
|
20240408,122900,1141996260,8060,8060,8070,8060,58
|
|
20240408,122800,1141528580,8090,8090,8090,8090,1
|
|
20240408,122700,1141520490,8060,8070,8070,8060,166
|
|
20240408,122600,1140180880,8070,8090,8090,8070,5
|
|
20240408,122500,1140140490,8080,8090,8090,8080,21
|
|
20240408,122400,1139970800,8080,8070,8080,8070,2
|
|
20240408,122300,1139954650,8090,8090,8090,8090,25
|
|
20240408,122200,1139752400,8090,8090,8090,8090,12
|
|
20240408,122100,1139655320,8070,8080,8080,8070,280
|
|
20240408,122000,1137394720,8090,8090,8090,8090,27
|
|
20240408,121900,1137176290,8090,8070,8090,8070,310
|
|
20240408,121800,1134671500,8080,8070,8080,8070,10
|
|
20240408,121700,1134590790,8080,8070,8080,8070,258
|
|
20240408,121600,1132508720,8070,8070,8070,8050,212
|
|
20240408,121500,1130802080,8050,8050,8050,8050,147
|
|
20240408,121400,1129618730,8050,8040,8050,8030,363
|
|
20240408,121300,1126703190,8040,8040,8040,8040,87
|
|
20240408,121200,1126003710,8040,8040,8040,8040,234
|
|
20240408,121100,1124122350,8050,8050,8050,8050,12
|
|
20240408,121000,1124025750,8050,8050,8050,8050,124
|
|
20240408,120900,1123027550,8050,8050,8050,8050,2
|
|
20240408,120800,1123011450,8050,8050,8050,8050,6
|
|
20240408,120700,1122963150,8030,8030,8030,8030,100
|
|
20240408,120600,1122160150,8030,8030,8030,8030,1
|
|
20240408,120500,1122152120,8040,8050,8050,8040,1157
|
|
20240408,120400,1112849300,8050,8050,8050,8050,0
|
|
20240408,120300,1112849300,8050,8040,8050,8040,54
|
|
20240408,120200,1112415120,8050,8050,8050,8050,976
|
|
20240408,120100,1104558320,8050,8050,8050,8050,67
|
|
20240408,120000,1104018970,8080,8080,8080,8050,56
|
|
20240408,115900,1103568110,8060,8060,8060,8060,335
|
|
20240408,115800,1100868010,8080,8080,8080,8080,1
|
|
20240408,115700,1100859930,8060,8090,8090,8060,413
|
|
20240408,115600,1097530970,8070,8070,8070,8070,9
|
|
20240408,115500,1097458340,8100,8100,8100,8100,0
|
|
20240408,115400,1097458340,8100,8090,8100,8060,585
|
|
20240408,115300,1092731710,8080,8080,8090,8080,1909
|
|
20240408,115200,1077292940,8090,8090,8090,8090,0
|
|
20240408,115100,1077292940,8090,8060,8090,8060,4
|
|
20240408,115000,1077260670,8090,8090,8090,8090,1
|
|
20240408,114900,1077252580,8060,8090,8090,8060,17
|
|
20240408,114800,1077115260,8090,8060,8090,8060,130
|
|
20240408,114700,1076067430,8090,8080,8090,8060,3401
|
|
20240408,114600,1048638860,8090,8090,8090,8090,0
|
|
20240408,114500,1048638860,8090,8090,8090,8080,5
|
|
20240408,114400,1048598440,8080,8080,8080,8080,8
|
|
20240408,114300,1048533800,8090,8090,8090,8090,1
|
|
20240408,114200,1048525710,8080,8090,8090,8080,11
|
|
20240408,114100,1048436820,8070,8070,8070,8070,1
|
|
20240408,114000,1048428750,8090,8090,8090,8090,1
|
|
20240408,113900,1048420660,8070,8070,8070,8070,250
|
|
20240408,113800,1046403160,8080,8070,8080,8070,2
|
|
20240408,113700,1046387010,8090,8090,8090,8070,249
|
|
20240408,113600,1044372620,8070,8070,8070,8070,1
|
|
20240408,113500,1044364550,8090,8080,8090,8080,101
|
|
20240408,113400,1043548460,8080,8090,8090,8080,682
|
|
20240408,113300,1038037890,8070,8080,8090,8070,43
|
|
20240408,113200,1037690460,8080,8080,8080,8080,0
|
|
20240408,113100,1037690460,8080,8080,8080,8080,10
|
|
20240408,113000,1037609660,8090,8090,8090,8090,27
|
|
20240408,112900,1037391230,8070,8070,8070,8070,62
|
|
20240408,112800,1036890890,8090,8090,8090,8090,1
|
|
20240408,112700,1036882800,8090,8070,8090,8070,2
|
|
20240408,112600,1036866640,8090,8090,8090,8090,3
|
|
20240408,112500,1036842370,8090,8090,8090,8090,1
|
|
20240408,112400,1036834280,8070,8090,8090,8060,139
|
|
20240408,112300,1035712160,8100,8070,8100,8070,49
|
|
20240408,112200,1035315910,8060,8060,8060,8060,1
|
|
20240408,112100,1035307850,8060,8060,8070,8060,31
|
|
20240408,112000,1035057970,8060,8060,8060,8060,1
|
|
20240408,111900,1035049910,8060,8060,8060,8060,10
|
|
20240408,111800,1034969310,8060,8060,8060,8060,267
|
|
20240408,111700,1032817290,8060,8060,8060,8060,0
|
|
20240408,111600,1032817290,8060,8070,8070,8060,176
|
|
20240408,111500,1031398200,8070,8060,8070,8060,1182
|
|
20240408,111400,1021859840,8050,8070,8070,8050,484
|
|
20240408,111300,1017958170,8070,8070,8070,8070,1
|
|
20240408,111200,1017950100,8070,8070,8070,8070,0
|
|
20240408,111100,1017950100,8070,8060,8070,8060,333
|
|
20240408,111000,1015266080,8060,8060,8060,8060,100
|
|
20240408,110900,1014460080,8060,8060,8060,8060,5
|
|
20240408,110800,1014419780,8060,8060,8060,8060,0
|
|
20240408,110700,1014419780,8060,8060,8060,8060,301
|
|
20240408,110600,1011993720,8060,8050,8070,8050,6
|
|
20240408,110500,1011945360,8050,8050,8050,8050,0
|
|
20240408,110400,1011945360,8050,8050,8050,8050,469
|
|
20240408,110300,1008169910,8050,8060,8060,8050,50
|
|
20240408,110200,1007767190,8050,8050,8050,8050,390
|
|
20240408,110100,1004627690,8060,8050,8060,8050,621
|
|
20240408,110000,999624990,8050,8060,8060,8050,715
|
|
20240408,105900,993863090,8050,8050,8050,8050,59
|
|
20240408,105800,993388140,8050,8060,8060,8050,26
|
|
20240408,105700,993178800,8060,8060,8060,8060,21
|
|
20240408,105600,993009540,8060,8060,8060,8060,362
|
|
20240408,105500,990091820,8060,8060,8060,8060,5
|
|
20240408,105400,990051520,8060,8060,8060,8060,17
|
|
20240408,105300,989914500,8060,8060,8060,8060,38
|
|
20240408,105200,989608220,8070,8060,8070,8060,1480
|
|
20240408,105100,977664700,8060,8060,8060,8060,87
|
|
20240408,105000,976963480,8070,8080,8080,8070,687
|
|
20240408,104900,971418390,8070,8070,8070,8070,753
|
|
20240408,104800,965341680,8070,8070,8070,8070,140
|
|
20240408,104700,964211880,8070,8080,8080,8070,258
|
|
20240408,104600,962129320,8090,8090,8090,8090,35
|
|
20240408,104500,961846170,8090,8090,8090,8090,7
|
|
20240408,104400,961789540,8090,8110,8110,8090,57
|
|
20240408,104300,961328310,8120,8120,8120,8120,0
|
|
20240408,104200,961328310,8120,8120,8120,8120,1
|
|
20240408,104100,961320190,8120,8120,8120,8120,0
|
|
20240408,104000,961320190,8120,8080,8120,8080,370
|
|
20240408,103900,958330550,8120,8120,8120,8120,0
|
|
20240408,103800,958330550,8120,8120,8120,8120,1
|
|
20240408,103700,958322430,8080,8080,8080,8080,0
|
|
20240408,103600,958322430,8080,8080,8080,8080,200
|
|
20240408,103500,956706430,8080,8080,8080,8080,25
|
|
20240408,103400,956504430,8080,8090,8090,8080,781
|
|
20240408,103300,950190960,8090,8090,8090,8090,464
|
|
20240408,103200,946437200,8090,8110,8110,8090,996
|
|
20240408,103100,938371200,8130,8110,8130,8110,101
|
|
20240408,103000,937552070,8110,8110,8110,8110,194
|
|
20240408,102900,935978730,8110,8130,8130,8110,217
|
|
20240408,102800,934216520,8140,8140,8140,8140,3
|
|
20240408,102700,934192100,8140,8130,8140,8130,100
|
|
20240408,102600,933378260,8140,8140,8140,8140,5
|
|
20240408,102500,933337560,8140,8090,8140,8090,182
|
|
20240408,102400,931865130,8090,8100,8100,8080,1197
|
|
20240408,102300,922187590,8100,8150,8150,8100,75
|
|
20240408,102200,921579640,8150,8150,8150,8150,5
|
|
20240408,102100,921538890,8160,8100,8160,8090,159
|
|
20240408,102000,920248690,8170,8150,8190,8150,434
|
|
20240408,101900,916704140,8150,8110,8150,8090,804
|
|
20240408,101800,910178220,8100,8090,8100,8080,1883
|
|
20240408,101700,894936750,8050,8090,8090,8050,132
|
|
20240408,101600,893874110,8090,8060,8100,8030,249
|
|
20240408,101500,891870090,8050,8050,8060,8040,704
|
|
20240408,101400,886196510,8050,8030,8050,8020,373
|
|
20240408,101300,883197410,8030,8030,8040,8020,332
|
|
20240408,101200,880533210,8050,8050,8050,8020,311
|
|
20240408,101100,878037100,8050,8040,8050,8030,471
|
|
20240408,101000,874253370,8070,8120,8120,8030,3312
|
|
20240408,100900,847627410,8120,8040,8150,8040,243
|
|
20240408,100800,845672220,8070,8090,8110,8040,871
|
|
20240408,100700,838643040,8090,8050,8090,8050,513
|
|
20240408,100600,834506860,8050,8070,8080,8050,559
|
|
20240408,100500,830006560,8070,8070,8070,8060,197
|
|
20240408,100400,828417780,8070,8080,8080,8070,519
|
|
20240408,100300,824224310,8080,8080,8080,8080,297
|
|
20240408,100200,821824550,8080,8080,8080,8080,126
|
|
20240408,100100,820806470,8080,8060,8080,8030,609
|
|
20240408,100000,815913640,8060,8090,8090,8020,5931
|
|
20240408,095900,768183180,8090,8070,8090,8060,1257
|
|
20240408,095800,758037530,8070,8090,8090,8070,49
|
|
20240408,095700,757642040,8090,8090,8100,8060,1058
|
|
20240408,095600,749097430,8100,8100,8100,8100,180
|
|
20240408,095500,747639430,8100,8150,8150,8100,585
|
|
20240408,095400,742893670,8150,8160,8160,8150,2
|
|
20240408,095300,742877360,8110,8100,8110,8080,1080
|
|
20240408,095200,734139110,8100,8100,8100,8100,287
|
|
20240408,095100,731814410,8100,8160,8160,8100,3278
|
|
20240408,095000,705206960,8160,8190,8190,8160,887
|
|
20240408,094900,697961660,8190,8210,8210,8190,503
|
|
20240408,094800,693842070,8190,8220,8220,8190,439
|
|
20240408,094700,690242400,8220,8220,8220,8220,1
|
|
20240408,094600,690234180,8180,8180,8180,8180,1074
|
|
20240408,094500,681448860,8220,8220,8220,8220,218
|
|
20240408,094400,679656900,8220,8220,8220,8220,6
|
|
20240408,094300,679607580,8220,8220,8220,8170,22
|
|
20240408,094200,679426890,8220,8170,8220,8170,58
|
|
20240408,094100,678950280,8170,8170,8170,8160,258
|
|
20240408,094000,676842430,8160,8160,8160,8160,0
|
|
20240408,093900,676842430,8160,8220,8220,8160,2
|
|
20240408,093800,676826050,8160,8240,8240,8140,2422
|
|
20240408,093700,657012300,8200,8200,8240,8170,498
|
|
20240408,093600,652919850,8170,8190,8260,8170,4715
|
|
20240408,093500,614178640,8200,8240,8270,8190,4366
|
|
20240408,093400,578309980,8230,8220,8290,8210,5263
|
|
20240408,093300,534985630,8210,8220,8220,8180,2912
|
|
20240408,093200,511093360,8180,8140,8220,8140,3160
|
|
20240408,093100,485220010,8180,8170,8180,8150,88
|
|
20240408,093000,484502240,8190,8140,8190,8140,1407
|
|
20240408,092900,473016530,8160,8160,8160,8120,1017
|
|
20240408,092800,464748560,8160,8160,8160,8120,316
|
|
20240408,092700,462178850,8160,8150,8170,8100,371
|
|
20240408,092600,459163070,8150,8130,8150,8130,157
|
|
20240408,092500,457884890,8140,8090,8140,8070,2934
|
|
20240408,092400,434113170,8090,8050,8090,8010,3526
|
|
20240408,092300,405735330,8020,8050,8060,8010,1435
|
|
20240408,092200,394216750,8060,8010,8070,8000,1937
|
|
20240408,092100,378672580,8070,8090,8090,8000,9771
|
|
20240408,092000,300174010,8120,8100,8120,8080,652
|
|
20240408,091900,294897810,8100,8110,8130,8100,621
|
|
20240408,091800,289867340,8130,8130,8130,8100,240
|
|
20240408,091700,287922960,8130,8100,8130,8090,928
|
|
20240408,091600,280404140,8160,8180,8180,8100,5540
|
|
20240408,091500,235361990,8180,8180,8180,8180,2171
|
|
20240408,091400,217603210,8180,8210,8210,8170,1788
|
|
20240408,091300,202964780,8210,8210,8210,8190,248
|
|
20240408,091200,200929580,8220,8220,8230,8220,64
|
|
20240408,091100,200402880,8230,8190,8230,8160,392
|
|
20240408,091000,197194900,8190,8240,8240,8100,7468
|
|
20240408,090900,136225520,8240,8260,8260,8240,1018
|
|
20240408,090800,127825190,8260,8270,8270,8260,322
|
|
20240408,090700,125162980,8270,8280,8280,8270,438
|
|
20240408,090600,121539710,8270,8290,8290,8270,205
|
|
20240408,090500,119842300,8240,8220,8280,8220,1187
|
|
20240408,090400,110038250,8220,8280,8290,8220,898
|
|
20240408,090300,102624250,8290,8260,8290,8260,811
|
|
20240408,090200,95916800,8260,8270,8280,8190,6483
|
|
20240408,090100,42699310,8270,8290,8300,8270,471
|
|
20240408,090000,38798630,8290,8260,8300,8260,4690
|