622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191900,2417598460,7950,7950,7950,7950,14789
|
|
20240411,191800,2417598460,7950,7950,7950,7950,0
|
|
20240411,191700,2417598460,7950,7950,7950,7950,0
|
|
20240411,191600,2417598460,7950,7950,7950,7950,0
|
|
20240411,191500,2417598460,7950,7950,7950,7950,0
|
|
20240411,191400,2417598460,7950,7950,7950,7950,0
|
|
20240411,191300,2417598460,7950,7950,7950,7950,0
|
|
20240411,191200,2417598460,7950,7950,7950,7950,0
|
|
20240411,191100,2417598460,7950,7950,7950,7950,0
|
|
20240411,191000,2417598460,7950,7950,7950,7950,0
|
|
20240411,190900,2417598460,7950,7950,7950,7950,0
|
|
20240411,190800,2417598460,7950,7950,7950,7950,0
|
|
20240411,190700,2417598460,7950,7950,7950,7950,0
|
|
20240411,190600,2417598460,7950,7950,7950,7950,0
|
|
20240411,190500,2417598460,7950,7950,7950,7950,0
|
|
20240411,190400,2417598460,7950,7950,7950,7950,0
|
|
20240411,190300,2417598460,7950,7950,7950,7950,0
|
|
20240411,190200,2417598460,7950,7950,7950,7950,0
|
|
20240411,190100,2417598460,7950,7950,7950,7950,0
|
|
20240411,190000,2417598460,7950,7950,7950,7950,0
|
|
20240411,185900,2417598460,7950,7950,7950,7950,0
|
|
20240411,185800,2417598460,7950,7950,7950,7950,0
|
|
20240411,185700,2417598460,7950,7950,7950,7950,0
|
|
20240411,185600,2417598460,7950,7950,7950,7950,0
|
|
20240411,185500,2417598460,7950,7950,7950,7950,0
|
|
20240411,185400,2417598460,7950,7950,7950,7950,0
|
|
20240411,185300,2417598460,7950,7950,7950,7950,0
|
|
20240411,185200,2417598460,7950,7950,7950,7950,0
|
|
20240411,185100,2417598460,7950,7950,7950,7950,0
|
|
20240411,185000,2417598460,7950,7950,7950,7950,0
|
|
20240411,184900,2417598460,7950,7950,7950,7950,14789
|
|
20240411,184800,2417598460,7950,7950,7950,7950,0
|
|
20240411,184700,2417598460,7950,7950,7950,7950,0
|
|
20240411,184600,2417598460,7950,7950,7950,7950,0
|
|
20240411,184500,2417598460,7950,7950,7950,7950,0
|
|
20240411,184400,2417598460,7950,7950,7950,7950,0
|
|
20240411,184300,2417598460,7950,7950,7950,7950,0
|
|
20240411,184200,2417598460,7950,7950,7950,7950,0
|
|
20240411,184100,2417598460,7950,7950,7950,7950,0
|
|
20240411,184000,2417598460,7950,7950,7950,7950,0
|
|
20240411,183900,2417598460,7950,7950,7950,7950,0
|
|
20240411,183800,2417598460,7950,7950,7950,7950,0
|
|
20240411,183700,2417598460,7950,7950,7950,7950,0
|
|
20240411,183600,2417598460,7950,7950,7950,7950,0
|
|
20240411,183500,2417598460,7950,7950,7950,7950,0
|
|
20240411,183400,2417598460,7950,7950,7950,7950,0
|
|
20240411,183300,2417598460,7950,7950,7950,7950,0
|
|
20240411,183200,2417598460,7950,7950,7950,7950,0
|
|
20240411,183100,2417598460,7950,7950,7950,7950,0
|
|
20240411,183000,2417598460,7950,7950,7950,7950,0
|
|
20240411,182900,2417598460,7950,7950,7950,7950,0
|
|
20240411,182800,2417598460,7950,7950,7950,7950,0
|
|
20240411,182700,2417598460,7950,7950,7950,7950,0
|
|
20240411,182600,2417598460,7950,7950,7950,7950,0
|
|
20240411,182500,2417598460,7950,7950,7950,7950,0
|
|
20240411,182400,2417598460,7950,7950,7950,7950,0
|
|
20240411,182300,2417598460,7950,7950,7950,7950,0
|
|
20240411,182200,2417598460,7950,7950,7950,7950,0
|
|
20240411,182100,2417598460,7950,7950,7950,7950,0
|
|
20240411,182000,2417598460,7950,7950,7950,7950,0
|
|
20240411,181900,2417598460,7950,7950,7950,7950,14789
|
|
20240411,181800,2417598460,7950,7950,7950,7950,0
|
|
20240411,181700,2417598460,7950,7950,7950,7950,0
|
|
20240411,181600,2417598460,7950,7950,7950,7950,0
|
|
20240411,181500,2417598460,7950,7950,7950,7950,0
|
|
20240411,181400,2417598460,7950,7950,7950,7950,0
|
|
20240411,181300,2417598460,7950,7950,7950,7950,0
|
|
20240411,181200,2417598460,7950,7950,7950,7950,0
|
|
20240411,181100,2417598460,7950,7950,7950,7950,0
|
|
20240411,181000,2417598460,7950,7950,7950,7950,0
|
|
20240411,180900,2417598460,7950,7950,7950,7950,0
|
|
20240411,180800,2417598460,7950,7950,7950,7950,0
|
|
20240411,180700,2417598460,7950,7950,7950,7950,0
|
|
20240411,180600,2417598460,7950,7950,7950,7950,0
|
|
20240411,180500,2417598460,7950,7950,7950,7950,0
|
|
20240411,180400,2417598460,7950,7950,7950,7950,0
|
|
20240411,180300,2417598460,7950,7950,7950,7950,0
|
|
20240411,180200,2417598460,7950,7950,7950,7950,0
|
|
20240411,180100,2417598460,7950,7950,7950,7950,0
|
|
20240411,180000,2417598460,7950,7950,7950,7950,0
|
|
20240411,175900,2417598460,7950,7950,7950,7950,0
|
|
20240411,175800,2417598460,7950,7950,7950,7950,0
|
|
20240411,175700,2417598460,7950,7950,7950,7950,0
|
|
20240411,175600,2417598460,7950,7950,7950,7950,0
|
|
20240411,175500,2417598460,7950,7950,7950,7950,0
|
|
20240411,175400,2417598460,7950,7950,7950,7950,0
|
|
20240411,175300,2417598460,7950,7950,7950,7950,0
|
|
20240411,175200,2417598460,7950,7950,7950,7950,0
|
|
20240411,175100,2417598460,7950,7950,7950,7950,0
|
|
20240411,175000,2417598460,7950,7950,7950,7950,0
|
|
20240411,174900,2417598460,7950,7950,7950,7950,14789
|
|
20240411,174800,2417598460,7950,7950,7950,7950,0
|
|
20240411,174700,2417598460,7950,7950,7950,7950,0
|
|
20240411,174600,2417598460,7950,7950,7950,7950,0
|
|
20240411,174500,2417598460,7950,7950,7950,7950,0
|
|
20240411,174400,2417598460,7950,7950,7950,7950,0
|
|
20240411,174300,2417598460,7950,7950,7950,7950,0
|
|
20240411,174200,2417598460,7950,7950,7950,7950,0
|
|
20240411,174100,2417598460,7950,7950,7950,7950,0
|
|
20240411,174000,2417598460,7950,7950,7950,7950,0
|
|
20240411,173900,2417598460,7950,7950,7950,7950,0
|
|
20240411,173800,2417598460,7950,7950,7950,7950,0
|
|
20240411,173700,2417598460,7950,7950,7950,7950,0
|
|
20240411,173600,2417598460,7950,7950,7950,7950,0
|
|
20240411,173500,2417598460,7950,7950,7950,7950,0
|
|
20240411,173400,2417598460,7950,7950,7950,7950,0
|
|
20240411,173300,2417598460,7950,7950,7950,7950,0
|
|
20240411,173200,2417598460,7950,7950,7950,7950,0
|
|
20240411,173100,2417598460,7950,7950,7950,7950,0
|
|
20240411,173000,2417598460,7950,7950,7950,7950,0
|
|
20240411,172900,2417598460,7950,7950,7950,7950,0
|
|
20240411,172800,2417598460,7950,7950,7950,7950,0
|
|
20240411,172700,2417598460,7950,7950,7950,7950,0
|
|
20240411,172600,2417598460,7950,7950,7950,7950,0
|
|
20240411,172500,2417598460,7950,7950,7950,7950,0
|
|
20240411,172400,2417598460,7950,7950,7950,7950,0
|
|
20240411,172300,2417598460,7950,7950,7950,7950,0
|
|
20240411,172200,2417598460,7950,7950,7950,7950,0
|
|
20240411,172100,2417598460,7950,7950,7950,7950,0
|
|
20240411,172000,2417598460,7950,7950,7950,7950,0
|
|
20240411,171900,2417598460,7950,7950,7950,7950,14789
|
|
20240411,171800,2417598460,7950,7950,7950,7950,0
|
|
20240411,171700,2417598460,7950,7950,7950,7950,0
|
|
20240411,171600,2417598460,7950,7950,7950,7950,0
|
|
20240411,171500,2417598460,7950,7950,7950,7950,0
|
|
20240411,171400,2417598460,7950,7950,7950,7950,0
|
|
20240411,171300,2417598460,7950,7950,7950,7950,0
|
|
20240411,171200,2417598460,7950,7950,7950,7950,0
|
|
20240411,171100,2417598460,7950,7950,7950,7950,0
|
|
20240411,171000,2417598460,7950,7950,7950,7950,0
|
|
20240411,170900,2417598460,7950,7950,7950,7950,0
|
|
20240411,170800,2417598460,7950,7950,7950,7950,0
|
|
20240411,170700,2417598460,7950,7950,7950,7950,0
|
|
20240411,170600,2417598460,7950,7950,7950,7950,0
|
|
20240411,170500,2417598460,7950,7950,7950,7950,0
|
|
20240411,170400,2417598460,7950,7950,7950,7950,0
|
|
20240411,170300,2417598460,7950,7950,7950,7950,0
|
|
20240411,170200,2417598460,7950,7950,7950,7950,0
|
|
20240411,170100,2417598460,7950,7950,7950,7950,0
|
|
20240411,170000,2417598460,7950,7950,7950,7950,0
|
|
20240411,165900,2417598460,7950,7950,7950,7950,0
|
|
20240411,165800,2417598460,7950,7950,7950,7950,0
|
|
20240411,165700,2417598460,7950,7950,7950,7950,0
|
|
20240411,165600,2417598460,7950,7950,7950,7950,0
|
|
20240411,165500,2417598460,7950,7950,7950,7950,0
|
|
20240411,165400,2417598460,7950,7950,7950,7950,0
|
|
20240411,165300,2417598460,7950,7950,7950,7950,0
|
|
20240411,165200,2417598460,7950,7950,7950,7950,0
|
|
20240411,165100,2417598460,7950,7950,7950,7950,0
|
|
20240411,165000,2417598460,7950,7950,7950,7950,0
|
|
20240411,164900,2417598460,7950,7950,7950,7950,14789
|
|
20240411,164800,2417598460,7950,7950,7950,7950,0
|
|
20240411,164700,2417598460,7950,7950,7950,7950,0
|
|
20240411,164600,2417598460,7950,7950,7950,7950,0
|
|
20240411,164500,2417598460,7950,7950,7950,7950,0
|
|
20240411,164400,2417598460,7950,7950,7950,7950,0
|
|
20240411,164300,2417598460,7950,7950,7950,7950,0
|
|
20240411,164200,2417598460,7950,7950,7950,7950,0
|
|
20240411,164100,2417598460,7950,7950,7950,7950,0
|
|
20240411,164000,2417598460,7950,7950,7950,7950,0
|
|
20240411,163900,2417598460,7950,7950,7950,7950,0
|
|
20240411,163800,2417598460,7950,7950,7950,7950,0
|
|
20240411,163700,2417598460,7950,7950,7950,7950,0
|
|
20240411,163600,2417598460,7950,7950,7950,7950,0
|
|
20240411,163500,2417598460,7950,7950,7950,7950,0
|
|
20240411,163400,2417598460,7950,7950,7950,7950,0
|
|
20240411,163300,2417598460,7950,7950,7950,7950,0
|
|
20240411,163200,2417598460,7950,7950,7950,7950,0
|
|
20240411,163100,2417598460,7950,7950,7950,7950,0
|
|
20240411,163000,2417598460,7950,7950,7950,7950,0
|
|
20240411,162900,2417598460,7950,7950,7950,7950,0
|
|
20240411,162800,2417598460,7950,7950,7950,7950,0
|
|
20240411,162700,2417598460,7950,7950,7950,7950,0
|
|
20240411,162600,2417598460,7950,7950,7950,7950,0
|
|
20240411,162500,2417598460,7950,7950,7950,7950,0
|
|
20240411,162400,2417598460,7950,7950,7950,7950,0
|
|
20240411,162300,2417598460,7950,7950,7950,7950,0
|
|
20240411,162200,2417598460,7950,7950,7950,7950,0
|
|
20240411,162100,2417598460,7950,7950,7950,7950,0
|
|
20240411,162000,2417598460,7950,7950,7950,7950,0
|
|
20240411,161900,2417598460,7950,7950,7950,7950,14789
|
|
20240411,161800,2417598460,7950,7950,7950,7950,0
|
|
20240411,161700,2417598460,7950,7950,7950,7950,0
|
|
20240411,161600,2417598460,7950,7950,7950,7950,0
|
|
20240411,161500,2417598460,7950,7950,7950,7950,0
|
|
20240411,161400,2417598460,7950,7950,7950,7950,0
|
|
20240411,161300,2417598460,7950,7950,7950,7950,0
|
|
20240411,161200,2417598460,7950,7950,7950,7950,0
|
|
20240411,161100,2417598460,7950,7950,7950,7950,0
|
|
20240411,161000,2417598460,7950,7950,7950,7950,0
|
|
20240411,160900,2417598460,7950,7950,7950,7950,0
|
|
20240411,160800,2417598460,7950,7950,7950,7950,0
|
|
20240411,160700,2417598460,7950,7950,7950,7950,0
|
|
20240411,160600,2417598460,7950,7950,7950,7950,0
|
|
20240411,160500,2417598460,7950,7950,7950,7950,0
|
|
20240411,160400,2417598460,7950,7950,7950,7950,0
|
|
20240411,160300,2417598460,7950,7950,7950,7950,0
|
|
20240411,160200,2417598460,7950,7950,7950,7950,0
|
|
20240411,160100,2417598460,7950,7950,7950,7950,0
|
|
20240411,160000,2417598460,7950,7950,7950,7950,0
|
|
20240411,155900,2417598460,7950,7950,7950,7950,0
|
|
20240411,155800,2417598460,7950,7950,7950,7950,0
|
|
20240411,155700,2417598460,7950,7950,7950,7950,0
|
|
20240411,155600,2417598460,7950,7950,7950,7950,0
|
|
20240411,155500,2417598460,7950,7950,7950,7950,0
|
|
20240411,155400,2417598460,7950,7950,7950,7950,0
|
|
20240411,155300,2417598460,7950,7950,7950,7950,0
|
|
20240411,155200,2417598460,7950,7950,7950,7950,0
|
|
20240411,155100,2417598460,7950,7950,7950,7950,0
|
|
20240411,155000,2417598460,7950,7950,7950,7950,0
|
|
20240411,154900,2417598460,7950,7950,7950,7950,14789
|
|
20240411,154800,2417598460,7950,7950,7950,7950,0
|
|
20240411,154700,2417598460,7950,7950,7950,7950,0
|
|
20240411,154600,2417598460,7950,7950,7950,7950,0
|
|
20240411,154500,2417598460,7950,7950,7950,7950,0
|
|
20240411,154400,2417598460,7950,7950,7950,7950,0
|
|
20240411,154300,2417598460,7950,7950,7950,7950,0
|
|
20240411,154200,2417598460,7950,7950,7950,7950,0
|
|
20240411,154100,2417598460,7950,7950,7950,7950,0
|
|
20240411,154000,2417598460,7950,7950,7950,7950,0
|
|
20240411,153900,2417598460,7950,7950,7950,7950,0
|
|
20240411,153800,2417598460,7950,7950,7950,7950,0
|
|
20240411,153700,2417598460,7950,7950,7950,7950,0
|
|
20240411,153600,2417598460,7950,7950,7950,7950,0
|
|
20240411,153500,2417598460,7950,7950,7950,7950,0
|
|
20240411,153400,2417598460,7950,7950,7950,7950,0
|
|
20240411,153300,2417598460,7950,7950,7950,7950,0
|
|
20240411,153200,2417598460,7950,7950,7950,7950,0
|
|
20240411,153100,2417598460,7950,7950,7950,7950,0
|
|
20240411,153000,2417598460,7950,7950,7950,7950,14789
|
|
20240411,152900,2300025910,7960,7960,7960,7960,0
|
|
20240411,152800,2300025910,7960,7960,7960,7960,0
|
|
20240411,152700,2300025910,7960,7960,7960,7960,0
|
|
20240411,152600,2300025910,7960,7960,7960,7960,0
|
|
20240411,152500,2300025910,7960,7960,7960,7960,0
|
|
20240411,152400,2300025910,7960,7960,7960,7960,0
|
|
20240411,152300,2300025910,7960,7960,7960,7960,0
|
|
20240411,152200,2300025910,7960,7960,7960,7960,0
|
|
20240411,152100,2300025910,7960,7960,7960,7960,0
|
|
20240411,152000,2300025910,7960,7960,7960,7960,0
|
|
20240411,151900,2300025910,7960,7990,7990,7950,5952
|
|
20240411,151800,2252688900,7990,7960,7990,7960,465
|
|
20240411,151700,2248986750,7960,7960,7970,7950,5569
|
|
20240411,151600,2204689130,7960,7970,7970,7960,1659
|
|
20240411,151500,2191483480,7970,7960,7970,7960,1425
|
|
20240411,151400,2180135830,7960,7980,7980,7960,1740
|
|
20240411,151300,2166266370,7980,7970,7980,7970,358
|
|
20240411,151200,2163410930,7970,7980,7980,7970,704
|
|
20240411,151100,2157799080,7980,7970,7980,7970,48
|
|
20240411,151000,2157416270,7970,7970,7970,7970,551
|
|
20240411,150900,2153024800,7980,7970,7980,7960,99
|
|
20240411,150800,2152235880,7970,7970,7980,7950,2616
|
|
20240411,150700,2131418960,7970,7970,7970,7970,179
|
|
20240411,150600,2129992330,7970,7990,8010,7970,446
|
|
20240411,150500,2126432350,7990,7970,7990,7970,247
|
|
20240411,150400,2124462940,7960,7970,7980,7960,994
|
|
20240411,150300,2116543170,7960,7960,7960,7950,3450
|
|
20240411,150200,2089085170,7970,7980,7980,7960,10695
|
|
20240411,150100,2003842880,7990,8000,8000,7990,2240
|
|
20240411,150000,1985937130,8000,7990,8010,7990,521
|
|
20240411,145900,1981769240,8000,8010,8010,8000,1033
|
|
20240411,145800,1973504540,8010,7990,8010,7990,1031
|
|
20240411,145700,1965256550,7990,8000,8000,7990,49
|
|
20240411,145600,1964864950,8000,8000,8000,7990,362
|
|
20240411,145500,1961970250,8000,7990,8000,7990,167
|
|
20240411,145400,1960634260,8000,8010,8010,8000,131
|
|
20240411,145300,1959586140,8010,7990,8020,7990,3087
|
|
20240411,145200,1934873170,7980,7980,7980,7980,0
|
|
20240411,145100,1934873170,7980,7980,7990,7980,1473
|
|
20240411,145000,1923110110,7990,7990,7990,7990,49
|
|
20240411,144900,1922718600,7980,7990,7990,7980,1298
|
|
20240411,144800,1912359560,7990,7980,7990,7980,880
|
|
20240411,144700,1905336370,7980,7990,7990,7980,372
|
|
20240411,144600,1902364790,7990,7990,7990,7990,11
|
|
20240411,144500,1902276900,7990,7990,7990,7990,21
|
|
20240411,144400,1902109110,7990,8000,8000,7990,527
|
|
20240411,144300,1897897680,7990,7990,8000,7990,288
|
|
20240411,144200,1895595610,7990,7990,7990,7990,903
|
|
20240411,144100,1888380640,7990,8000,8000,7990,970
|
|
20240411,144000,1880629420,8000,8000,8000,8000,113
|
|
20240411,143900,1879725420,8000,8000,8000,8000,0
|
|
20240411,143800,1879725420,8000,7990,8000,7990,2
|
|
20240411,143700,1879709430,7990,7990,7990,7990,48
|
|
20240411,143600,1879325910,7990,8000,8000,7990,300
|
|
20240411,143500,1876928530,7980,7990,8000,7980,118
|
|
20240411,143400,1875984780,7980,8000,8000,7980,1136
|
|
20240411,143300,1866909790,8000,7990,8000,7990,98
|
|
20240411,143200,1866125920,8000,7990,8000,7990,11
|
|
20240411,143100,1866038020,7990,7990,7990,7990,12
|
|
20240411,143000,1865942140,7990,7990,7990,7990,448
|
|
20240411,142900,1862362620,7990,7990,7990,7990,130
|
|
20240411,142800,1861323920,7990,8000,8000,7980,734
|
|
20240411,142700,1855461140,7990,7990,7990,7990,0
|
|
20240411,142600,1855461140,7990,8000,8000,7990,8
|
|
20240411,142500,1855397160,8000,8000,8000,7980,256
|
|
20240411,142400,1853353690,8000,8000,8000,8000,48
|
|
20240411,142300,1852969690,8000,7990,8000,7990,71
|
|
20240411,142200,1852402390,7990,7990,7990,7990,1538
|
|
20240411,142100,1840113770,7990,8000,8000,7990,21
|
|
20240411,142000,1839945970,7990,7990,7990,7990,220
|
|
20240411,141900,1838188170,7990,8000,8000,7990,127
|
|
20240411,141800,1837173430,8000,8000,8000,7990,350
|
|
20240411,141700,1834374930,8000,8000,8000,8000,20
|
|
20240411,141600,1834214930,8000,8000,8000,8000,10
|
|
20240411,141500,1834134930,8000,7990,8000,7990,126
|
|
20240411,141400,1833126950,7990,8000,8000,7990,65
|
|
20240411,141300,1832607460,8000,7990,8000,7990,65
|
|
20240411,141200,1832088100,7990,7990,7990,7990,1944
|
|
20240411,141100,1816555540,7990,7990,7990,7990,107
|
|
20240411,141000,1815700610,8010,8000,8010,7990,1756
|
|
20240411,140900,1801653040,8000,8000,8010,8000,554
|
|
20240411,140800,1797220000,8010,8010,8010,8010,20
|
|
20240411,140700,1797059800,8010,8010,8010,8000,575
|
|
20240411,140600,1792459090,8010,8020,8020,8010,26
|
|
20240411,140500,1792250660,8010,8010,8010,8010,4
|
|
20240411,140400,1792218620,8010,8020,8020,8010,14
|
|
20240411,140300,1792106380,8010,8010,8010,8010,666
|
|
20240411,140200,1786771720,8010,8010,8010,8010,212
|
|
20240411,140100,1785073600,8010,8010,8010,8010,234
|
|
20240411,140000,1783199260,8010,8010,8010,8010,1
|
|
20240411,135900,1783191250,8000,8010,8010,8000,545
|
|
20240411,135800,1778827100,8010,8010,8010,8010,55
|
|
20240411,135700,1778386550,8010,8020,8020,8010,1408
|
|
20240411,135600,1767103370,8020,8020,8020,8020,49
|
|
20240411,135500,1766710390,8020,8020,8020,8020,11
|
|
20240411,135400,1766622170,8010,8020,8020,8010,408
|
|
20240411,135300,1763351450,8020,8020,8020,8020,28
|
|
20240411,135200,1763126890,8020,8020,8020,8020,93
|
|
20240411,135100,1762381030,8020,8020,8020,8020,120
|
|
20240411,135000,1761418630,8010,8020,8030,8010,738
|
|
20240411,134900,1755498610,8030,8030,8030,8030,0
|
|
20240411,134800,1755498610,8030,8030,8030,8020,2013
|
|
20240411,134700,1739334250,8020,8030,8030,8020,729
|
|
20240411,134600,1733480390,8040,8030,8040,8030,505
|
|
20240411,134500,1729425190,8030,8030,8030,8020,693
|
|
20240411,134400,1723864820,8020,8030,8040,8020,68
|
|
20240411,134300,1723319270,8030,8040,8040,8030,102
|
|
20240411,134200,1722500190,8040,8030,8040,8030,408
|
|
20240411,134100,1719223940,8010,8010,8010,8010,0
|
|
20240411,134000,1719223940,8010,8010,8010,8010,669
|
|
20240411,133900,1713865250,8030,8040,8040,8030,262
|
|
20240411,133800,1711761370,8010,8010,8010,8010,1147
|
|
20240411,133700,1702573900,8010,8010,8010,8010,44
|
|
20240411,133600,1702221460,8010,8030,8040,8010,2914
|
|
20240411,133500,1678833220,8030,8020,8030,8010,1242
|
|
20240411,133400,1668871430,8020,8020,8020,8020,293
|
|
20240411,133300,1666521570,8030,8020,8030,8020,100
|
|
20240411,133200,1665718580,8020,8020,8020,8020,50
|
|
20240411,133100,1665317580,8020,8020,8020,8020,26
|
|
20240411,133000,1665109060,8020,8020,8020,8020,128
|
|
20240411,132900,1664082500,8030,8020,8030,8020,36
|
|
20240411,132800,1663793770,8020,8020,8020,8020,5
|
|
20240411,132700,1663753670,8010,8020,8020,8010,115
|
|
20240411,132600,1662832370,8010,8010,8010,8010,0
|
|
20240411,132500,1662832370,8010,8010,8010,8010,20
|
|
20240411,132400,1662672170,8010,8010,8020,8010,966
|
|
20240411,132300,1654933860,8020,8020,8020,8020,250
|
|
20240411,132200,1652928860,8040,8040,8040,8020,584
|
|
20240411,132100,1648244920,8040,8030,8040,8030,116
|
|
20240411,132000,1647313420,8030,8030,8030,8030,6
|
|
20240411,131900,1647265240,8030,8030,8030,8030,237
|
|
20240411,131800,1645362130,8030,8030,8030,8030,398
|
|
20240411,131700,1642166190,8030,8010,8030,8010,6
|
|
20240411,131600,1642118110,8010,8000,8010,8000,1231
|
|
20240411,131500,1632257860,8000,8000,8000,8000,74
|
|
20240411,131400,1631665860,8010,8010,8010,8010,0
|
|
20240411,131300,1631665860,8010,8030,8030,8010,655
|
|
20240411,131200,1626409950,8010,8020,8030,8010,131
|
|
20240411,131100,1625359250,8020,8020,8020,8020,88
|
|
20240411,131000,1624653490,8010,8010,8010,8010,1
|
|
20240411,130900,1624645480,8020,8010,8020,8000,903
|
|
20240411,130800,1617412930,8010,8000,8010,8000,151
|
|
20240411,130700,1616203720,8000,8000,8000,8000,6
|
|
20240411,130600,1616155720,8000,8000,8000,8000,15
|
|
20240411,130500,1616035720,8010,7990,8010,7980,186
|
|
20240411,130400,1614549810,7990,8000,8010,7990,1341
|
|
20240411,130300,1603832440,8010,8010,8010,8010,104
|
|
20240411,130200,1602999400,7990,7990,7990,7990,0
|
|
20240411,130100,1602999400,7990,8000,8010,7990,1591
|
|
20240411,130000,1590272210,7980,7990,7990,7980,124
|
|
20240411,125900,1589282570,7990,7990,7990,7990,390
|
|
20240411,125800,1586166470,7990,8000,8000,7990,39
|
|
20240411,125700,1585854730,8000,7990,8000,7990,402
|
|
20240411,125600,1582640730,8000,8000,8000,7990,130
|
|
20240411,125500,1581601040,8000,7990,8000,7990,127
|
|
20240411,125400,1580585050,8000,8000,8000,8000,156
|
|
20240411,125300,1579337050,7990,7990,7990,7990,22
|
|
20240411,125200,1579161270,7990,8000,8000,7990,604
|
|
20240411,125100,1574335300,7990,7990,7990,7990,800
|
|
20240411,125000,1567943300,7990,7980,7990,7980,1076
|
|
20240411,124900,1559352810,7980,7980,8000,7970,837
|
|
20240411,124800,1552672630,8000,7980,8000,7980,197
|
|
20240411,124700,1551100550,7980,7980,7980,7980,210
|
|
20240411,124600,1549424750,7980,7980,7980,7980,121
|
|
20240411,124500,1548459170,8000,8000,8000,8000,0
|
|
20240411,124400,1548459170,8000,8000,8000,8000,104
|
|
20240411,124300,1547627170,8000,7990,8000,7990,136
|
|
20240411,124200,1546539720,7990,7990,7990,7990,309
|
|
20240411,124100,1544070810,7990,8000,8000,7990,165
|
|
20240411,124000,1542751740,8000,8000,8000,8000,1604
|
|
20240411,123900,1529919740,7990,7990,7990,7990,339
|
|
20240411,123800,1527211130,7990,7990,7990,7990,101
|
|
20240411,123700,1526404140,7980,7980,7980,7980,44
|
|
20240411,123600,1526053020,7980,7970,7980,7970,85
|
|
20240411,123500,1525375510,7970,7970,7970,7970,1017
|
|
20240411,123400,1517270020,7970,7990,7990,7970,101
|
|
20240411,123300,1516465030,7970,7970,7970,7970,100
|
|
20240411,123200,1515668030,7990,7990,7990,7990,6
|
|
20240411,123100,1515620090,7970,7980,7980,7970,1960
|
|
20240411,123000,1499998190,7980,7990,7990,7980,52
|
|
20240411,122900,1499583210,8000,8000,8000,8000,39
|
|
20240411,122800,1499271210,8000,8000,8000,8000,3
|
|
20240411,122700,1499247210,8000,7990,8000,7960,7045
|
|
20240411,122600,1443069110,7990,7990,7990,7980,52
|
|
20240411,122500,1442653790,7990,7990,7990,7980,153
|
|
20240411,122400,1441431330,7990,7990,8000,7990,1336
|
|
20240411,122300,1430755380,8000,8000,8000,7990,9
|
|
20240411,122200,1430683410,7990,8000,8000,7990,122
|
|
20240411,122100,1429707460,8000,8000,8000,8000,14
|
|
20240411,122000,1429595460,8000,7990,8000,7990,338
|
|
20240411,121900,1426892380,7990,8000,8000,7990,153
|
|
20240411,121800,1425668820,8010,8000,8010,8000,360
|
|
20240411,121700,1422788810,7990,8000,8000,7990,420
|
|
20240411,121600,1419432630,8000,8000,8000,8000,4
|
|
20240411,121500,1419400630,7990,7980,7990,7980,261
|
|
20240411,121400,1417316240,7990,7990,7990,7990,112
|
|
20240411,121300,1416421360,8000,8010,8010,8000,15
|
|
20240411,121200,1416301220,8010,8000,8010,8000,549
|
|
20240411,121100,1411903750,7980,7980,7980,7980,0
|
|
20240411,121000,1411903750,7980,7980,7980,7980,152
|
|
20240411,120900,1410690790,7980,7980,7980,7980,200
|
|
20240411,120800,1409094790,7980,8000,8000,7980,289
|
|
20240411,120700,1406785480,8000,8010,8010,7990,2478
|
|
20240411,120600,1386966520,8010,8010,8010,8010,0
|
|
20240411,120500,1386966520,8010,8010,8010,8010,573
|
|
20240411,120400,1382376790,8020,8020,8020,8020,139
|
|
20240411,120300,1381262010,8010,8010,8010,8010,612
|
|
20240411,120200,1376359890,8020,8010,8020,8010,121
|
|
20240411,120100,1375389600,8010,8000,8010,8000,568
|
|
20240411,120000,1370844590,8000,8000,8000,8000,141
|
|
20240411,115900,1369716590,8000,8010,8010,8000,193
|
|
20240411,115800,1368172090,8010,8000,8010,8000,297
|
|
20240411,115700,1365794750,8000,8000,8010,8000,97
|
|
20240411,115600,1365018740,8000,8000,8000,8000,1368
|
|
20240411,115500,1354074740,8000,7980,8000,7980,727
|
|
20240411,115400,1348264760,7980,7980,7980,7980,1000
|
|
20240411,115300,1340284760,7980,7990,7990,7980,1157
|
|
20240411,115200,1331041150,7990,7990,8000,7990,562
|
|
20240411,115100,1326550650,8000,7990,8000,7990,63
|
|
20240411,115000,1326047090,7990,7990,7990,7990,1
|
|
20240411,114900,1326039100,8000,8000,8000,8000,92
|
|
20240411,114800,1325303100,7990,7990,7990,7990,1
|
|
20240411,114700,1325295110,7990,7990,7990,7990,0
|
|
20240411,114600,1325295110,7990,8000,8000,7980,305
|
|
20240411,114500,1322861120,7980,8000,8000,7980,55
|
|
20240411,114400,1322421220,8000,7990,8000,7990,135
|
|
20240411,114300,1321342070,8000,8000,8000,8000,0
|
|
20240411,114200,1321342070,8000,8000,8000,8000,168
|
|
20240411,114100,1319998070,8000,8000,8000,8000,10
|
|
20240411,114000,1319918070,8000,7980,8000,7980,494
|
|
20240411,113900,1315974090,8000,8000,8000,8000,0
|
|
20240411,113800,1315974090,8000,7990,8000,7990,13
|
|
20240411,113700,1315870210,7990,7990,7990,7990,24
|
|
20240411,113600,1315678450,7980,7980,7980,7970,221
|
|
20240411,113500,1313916870,7980,7980,7980,7980,26
|
|
20240411,113400,1313709390,7970,7970,7970,7970,1000
|
|
20240411,113300,1305739390,7970,7970,7990,7970,1633
|
|
20240411,113200,1292724220,7970,7980,7980,7970,262
|
|
20240411,113100,1290633960,7990,7980,7990,7980,364
|
|
20240411,113000,1287728290,7990,7980,7990,7980,10
|
|
20240411,112900,1287648480,7970,7980,7980,7970,364
|
|
20240411,112800,1284746410,7980,7980,7980,7970,19
|
|
20240411,112700,1284594910,7980,7980,7980,7980,21
|
|
20240411,112600,1284427330,7980,7990,7990,7980,262
|
|
20240411,112500,1282336510,7990,7990,7990,7990,207
|
|
20240411,112400,1280682580,7990,7990,7990,7980,390
|
|
20240411,112300,1277566530,7990,7990,7990,7980,38
|
|
20240411,112200,1277262920,7990,7990,7990,7980,142
|
|
20240411,112100,1276129600,7990,7990,7990,7990,317
|
|
20240411,112000,1273596770,7990,7990,7990,7990,228
|
|
20240411,111900,1271775050,7990,7980,8000,7980,272
|
|
20240411,111800,1269602070,7990,7990,7990,7990,70
|
|
20240411,111700,1269042770,7990,7980,7990,7980,41
|
|
20240411,111600,1268715530,7980,7980,7980,7980,20
|
|
20240411,111500,1268555930,7980,7980,7980,7980,247
|
|
20240411,111400,1266584870,7980,7990,7990,7980,9
|
|
20240411,111300,1266513030,7990,7990,7990,7990,3
|
|
20240411,111200,1266489060,7980,7990,7990,7980,374
|
|
20240411,111100,1263502800,7980,7990,7990,7980,1252
|
|
20240411,111000,1253510580,7990,7990,8000,7990,31
|
|
20240411,110900,1253262870,7980,8000,8000,7980,974
|
|
20240411,110800,1245489350,7980,8000,8000,7980,138
|
|
20240411,110700,1244387870,7990,7980,7990,7980,233
|
|
20240411,110600,1242527870,7980,7980,7990,7980,248
|
|
20240411,110500,1240547740,7980,7980,7980,7980,513
|
|
20240411,110400,1236454000,8000,7980,8000,7980,650
|
|
20240411,110300,1231257010,7980,7980,8000,7980,1483
|
|
20240411,110200,1219421670,7980,7980,7980,7980,1
|
|
20240411,110100,1219413690,7980,7990,7990,7980,885
|
|
20240411,110000,1212351290,7980,8000,8010,7980,1333
|
|
20240411,105900,1201711690,8000,8020,8020,7990,3042
|
|
20240411,105800,1177379170,8030,8030,8030,8030,13
|
|
20240411,105700,1177274780,8030,8020,8030,8020,35
|
|
20240411,105600,1176994060,8020,8020,8020,8020,282
|
|
20240411,105500,1174732420,8030,8010,8030,8010,175
|
|
20240411,105400,1173327220,8020,8020,8020,8020,1985
|
|
20240411,105300,1157407520,8020,8020,8020,8020,204
|
|
20240411,105200,1155771440,8020,8020,8020,8010,251
|
|
20240411,105100,1153758430,8020,8020,8020,8020,381
|
|
20240411,105000,1150702810,8020,8020,8020,8020,131
|
|
20240411,104900,1149652190,8020,8020,8020,8020,203
|
|
20240411,104800,1148024130,8000,8010,8010,8000,290
|
|
20240411,104700,1145703700,8010,8010,8010,8000,301
|
|
20240411,104600,1143292700,7990,7990,7990,7990,0
|
|
20240411,104500,1143292700,7990,8010,8010,7990,1520
|
|
20240411,104400,1131132040,8000,8010,8010,8000,110
|
|
20240411,104300,1130251440,8000,8000,8000,8000,81
|
|
20240411,104200,1129603440,7990,8010,8010,7990,210
|
|
20240411,104100,1127923450,7990,8010,8010,7990,874
|
|
20240411,104000,1120931340,8010,8010,8010,8010,173
|
|
20240411,103900,1119545610,8010,8010,8010,8010,189
|
|
20240411,103800,1118031720,8010,8010,8010,8010,284
|
|
20240411,103700,1115756880,8010,8020,8020,8010,41
|
|
20240411,103600,1115428260,8020,8010,8020,8000,145
|
|
20240411,103500,1114267920,8020,8020,8020,8020,81
|
|
20240411,103400,1113618300,8010,8010,8010,8010,436
|
|
20240411,103300,1110125940,8010,8020,8030,8010,283
|
|
20240411,103200,1107857470,8040,8030,8040,8030,202
|
|
20240411,103100,1106235390,8020,8010,8020,8010,232
|
|
20240411,103000,1104374860,8010,8010,8010,8010,1
|
|
20240411,102900,1104366850,8010,8000,8010,7990,1026
|
|
20240411,102800,1096161970,8000,8010,8010,8000,96
|
|
20240411,102700,1095393030,8010,7990,8010,7990,8
|
|
20240411,102600,1095329010,7990,7990,7990,7980,745
|
|
20240411,102500,1089382380,7990,8010,8010,7990,1632
|
|
20240411,102400,1076339860,8010,8020,8020,8000,1650
|
|
20240411,102300,1063138020,8020,8030,8030,8020,73
|
|
20240411,102200,1062552550,8020,8020,8020,8020,0
|
|
20240411,102100,1062552550,8020,8030,8030,8020,136
|
|
20240411,102000,1061461810,8030,8020,8030,8020,21
|
|
20240411,101900,1061293190,8000,8010,8010,8000,294
|
|
20240411,101800,1058940190,8010,8010,8010,8010,2
|
|
20240411,101700,1058924170,8000,8020,8020,8000,685
|
|
20240411,101600,1053438350,8030,8040,8040,8030,801
|
|
20240411,101500,1047002420,8040,8040,8040,8040,291
|
|
20240411,101400,1044662780,8040,8030,8040,8030,17
|
|
20240411,101300,1044526230,8030,8030,8030,8030,144
|
|
20240411,101200,1043369910,8030,8030,8030,8030,0
|
|
20240411,101100,1043369910,8030,8030,8030,8030,20
|
|
20240411,101000,1043209310,8040,8040,8040,8040,2
|
|
20240411,100900,1043193230,8040,8030,8040,8030,942
|
|
20240411,100800,1035627960,8020,8020,8020,8020,243
|
|
20240411,100700,1033679100,8020,8020,8030,8020,84
|
|
20240411,100600,1033005410,8020,8050,8050,8010,300
|
|
20240411,100500,1030599290,8030,7990,8050,7990,9318
|
|
20240411,100400,955821870,7990,8000,8000,7990,469
|
|
20240411,100300,952074440,8000,8000,8000,8000,20
|
|
20240411,100200,951914440,7990,8000,8000,7990,153
|
|
20240411,100100,950691940,8000,8000,8000,7990,244
|
|
20240411,100000,948740930,8000,8000,8000,8000,68
|
|
20240411,095900,948196930,8000,8000,8000,8000,17
|
|
20240411,095800,948060930,8000,7990,8000,7980,365
|
|
20240411,095700,945142820,8000,7990,8000,7980,784
|
|
20240411,095600,938880510,7990,7980,7990,7970,156
|
|
20240411,095500,937636250,7980,7990,7990,7980,680
|
|
20240411,095400,932209050,7990,7990,7990,7990,25
|
|
20240411,095300,932009300,7990,8000,8000,7990,533
|
|
20240411,095200,927747050,7990,8000,8000,7970,1204
|
|
20240411,095100,918139050,8000,7990,8000,7990,331
|
|
20240411,095000,915493060,8000,7990,8000,7990,127
|
|
20240411,094900,914478260,7990,7990,8000,7990,127
|
|
20240411,094800,913462640,7990,8000,8000,7990,337
|
|
20240411,094700,910768330,8000,8010,8010,7990,168
|
|
20240411,094600,909424260,7990,8010,8010,7990,1523
|
|
20240411,094500,897243530,8010,8010,8010,8000,227
|
|
20240411,094400,895427400,8000,8010,8010,8000,389
|
|
20240411,094300,892311960,8000,7990,8000,7990,908
|
|
20240411,094200,885049960,7990,7990,7990,7980,462
|
|
20240411,094100,881361580,7990,7990,7990,7990,321
|
|
20240411,094000,878796790,7990,7980,7990,7970,75
|
|
20240411,093900,878198370,7970,8000,8000,7970,3718
|
|
20240411,093800,848552360,8000,7990,8000,7990,41
|
|
20240411,093700,848224470,8000,8000,8000,7990,245
|
|
20240411,093600,846265290,7990,8010,8010,7980,139
|
|
20240411,093500,845154980,7980,8010,8010,7980,3648
|
|
20240411,093400,815996170,8010,8000,8010,8000,2362
|
|
20240411,093300,797096640,7990,8010,8010,7990,500
|
|
20240411,093200,793097410,8010,8020,8030,8010,553
|
|
20240411,093100,788664060,8030,8010,8030,8000,3272
|
|
20240411,093000,762456040,8000,7980,8010,7980,3973
|
|
20240411,092900,730681660,7980,7990,8000,7970,735
|
|
20240411,092800,724811250,8000,7980,8000,7980,2367
|
|
20240411,092700,705918730,7980,7980,7980,7970,1161
|
|
20240411,092600,696653980,7980,7950,7980,7950,2545
|
|
20240411,092500,676400900,7950,7980,7980,7950,2035
|
|
20240411,092400,660206250,7980,7990,7990,7970,748
|
|
20240411,092300,654239280,7990,7990,8000,7980,1745
|
|
20240411,092200,640299200,7980,7970,7980,7960,4063
|
|
20240411,092100,607906060,7970,7970,7970,7950,711
|
|
20240411,092000,602241230,7970,7990,7990,7950,7296
|
|
20240411,091900,544200480,7950,7970,7970,7950,1640
|
|
20240411,091800,531151500,7970,7970,7980,7960,3414
|
|
20240411,091700,503961840,7980,8000,8000,7980,4753
|
|
20240411,091600,465995590,8030,8000,8030,7990,2643
|
|
20240411,091500,444862840,8000,7990,8000,7990,2585
|
|
20240411,091400,424203280,7990,8010,8010,7990,3765
|
|
20240411,091300,394096970,8000,8010,8030,7990,1555
|
|
20240411,091200,381657330,8000,8000,8030,8000,3487
|
|
20240411,091100,353747830,8030,8020,8030,8000,4543
|
|
20240411,091000,317337240,8010,8020,8020,7980,1229
|
|
20240411,090900,307498440,8020,8020,8040,8020,190
|
|
20240411,090800,305974480,8020,8000,8020,8000,545
|
|
20240411,090700,301607980,8010,8000,8010,7950,2238
|
|
20240411,090600,283759890,8000,7990,8020,7990,2995
|
|
20240411,090500,259779540,7990,7940,7990,7940,2677
|
|
20240411,090400,238460450,7940,7940,7950,7890,5778
|
|
20240411,090300,192715060,7910,7960,7960,7880,7980
|
|
20240411,090200,129581040,7950,7970,8000,7950,7568
|
|
20240411,090100,69342700,7970,8030,8030,7970,4794
|
|
20240411,090000,30966040,8060,8110,8120,8020,3626
|