663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,200000,15225410260,8130,8130,8130,8130,22499
|
|
20240418,195900,15225410260,8130,8130,8130,8130,0
|
|
20240418,195800,15225410260,8130,8130,8130,8130,0
|
|
20240418,195700,15225410260,8130,8130,8130,8130,0
|
|
20240418,195600,15225410260,8130,8130,8130,8130,0
|
|
20240418,195500,15225410260,8130,8130,8130,8130,0
|
|
20240418,195400,15225410260,8130,8130,8130,8130,0
|
|
20240418,195300,15225410260,8130,8130,8130,8130,0
|
|
20240418,195200,15225410260,8130,8130,8130,8130,0
|
|
20240418,195100,15225410260,8130,8130,8130,8130,0
|
|
20240418,195000,15225410260,8130,8130,8130,8130,0
|
|
20240418,194900,15225410260,8130,8130,8130,8130,0
|
|
20240418,194800,15225410260,8130,8130,8130,8130,0
|
|
20240418,194700,15225410260,8130,8130,8130,8130,0
|
|
20240418,194600,15225410260,8130,8130,8130,8130,0
|
|
20240418,194500,15225410260,8130,8130,8130,8130,0
|
|
20240418,194400,15225410260,8130,8130,8130,8130,0
|
|
20240418,194300,15225410260,8130,8130,8130,8130,0
|
|
20240418,194200,15225410260,8130,8130,8130,8130,0
|
|
20240418,194100,15225410260,8130,8130,8130,8130,0
|
|
20240418,194000,15225410260,8130,8130,8130,8130,0
|
|
20240418,193900,15225410260,8130,8130,8130,8130,0
|
|
20240418,193800,15225410260,8130,8130,8130,8130,0
|
|
20240418,193700,15225410260,8130,8130,8130,8130,0
|
|
20240418,193600,15225410260,8130,8130,8130,8130,0
|
|
20240418,193500,15225410260,8130,8130,8130,8130,0
|
|
20240418,193400,15225410260,8130,8130,8130,8130,0
|
|
20240418,193300,15225410260,8130,8130,8130,8130,0
|
|
20240418,193200,15225410260,8130,8130,8130,8130,0
|
|
20240418,193100,15225410260,8130,8130,8130,8130,0
|
|
20240418,193000,15225410260,8130,8130,8130,8130,22499
|
|
20240418,192900,15225410260,8130,8130,8130,8130,0
|
|
20240418,192800,15225410260,8130,8130,8130,8130,0
|
|
20240418,192700,15225410260,8130,8130,8130,8130,0
|
|
20240418,192600,15225410260,8130,8130,8130,8130,0
|
|
20240418,192500,15225410260,8130,8130,8130,8130,0
|
|
20240418,192400,15225410260,8130,8130,8130,8130,0
|
|
20240418,192300,15225410260,8130,8130,8130,8130,0
|
|
20240418,192200,15225410260,8130,8130,8130,8130,0
|
|
20240418,192100,15225410260,8130,8130,8130,8130,0
|
|
20240418,192000,15225410260,8130,8130,8130,8130,0
|
|
20240418,191900,15225410260,8130,8130,8130,8130,0
|
|
20240418,191800,15225410260,8130,8130,8130,8130,0
|
|
20240418,191700,15225410260,8130,8130,8130,8130,0
|
|
20240418,191600,15225410260,8130,8130,8130,8130,0
|
|
20240418,191500,15225410260,8130,8130,8130,8130,0
|
|
20240418,191400,15225410260,8130,8130,8130,8130,0
|
|
20240418,191300,15225410260,8130,8130,8130,8130,0
|
|
20240418,191200,15225410260,8130,8130,8130,8130,0
|
|
20240418,191100,15225410260,8130,8130,8130,8130,0
|
|
20240418,191000,15225410260,8130,8130,8130,8130,0
|
|
20240418,190900,15225410260,8130,8130,8130,8130,0
|
|
20240418,190800,15225410260,8130,8130,8130,8130,0
|
|
20240418,190700,15225410260,8130,8130,8130,8130,0
|
|
20240418,190600,15225410260,8130,8130,8130,8130,0
|
|
20240418,190500,15225410260,8130,8130,8130,8130,0
|
|
20240418,190400,15225410260,8130,8130,8130,8130,0
|
|
20240418,190300,15225410260,8130,8130,8130,8130,0
|
|
20240418,190200,15225410260,8130,8130,8130,8130,0
|
|
20240418,190100,15225410260,8130,8130,8130,8130,0
|
|
20240418,190000,15225410260,8130,8130,8130,8130,22499
|
|
20240418,185900,15225410260,8130,8130,8130,8130,0
|
|
20240418,185800,15225410260,8130,8130,8130,8130,0
|
|
20240418,185700,15225410260,8130,8130,8130,8130,0
|
|
20240418,185600,15225410260,8130,8130,8130,8130,0
|
|
20240418,185500,15225410260,8130,8130,8130,8130,0
|
|
20240418,185400,15225410260,8130,8130,8130,8130,0
|
|
20240418,185300,15225410260,8130,8130,8130,8130,0
|
|
20240418,185200,15225410260,8130,8130,8130,8130,0
|
|
20240418,185100,15225410260,8130,8130,8130,8130,0
|
|
20240418,185000,15225410260,8130,8130,8130,8130,0
|
|
20240418,184900,15225410260,8130,8130,8130,8130,0
|
|
20240418,184800,15225410260,8130,8130,8130,8130,0
|
|
20240418,184700,15225410260,8130,8130,8130,8130,0
|
|
20240418,184600,15225410260,8130,8130,8130,8130,0
|
|
20240418,184500,15225410260,8130,8130,8130,8130,0
|
|
20240418,184400,15225410260,8130,8130,8130,8130,0
|
|
20240418,184300,15225410260,8130,8130,8130,8130,0
|
|
20240418,184200,15225410260,8130,8130,8130,8130,0
|
|
20240418,184100,15225410260,8130,8130,8130,8130,0
|
|
20240418,184000,15225410260,8130,8130,8130,8130,0
|
|
20240418,183900,15225410260,8130,8130,8130,8130,0
|
|
20240418,183800,15225410260,8130,8130,8130,8130,0
|
|
20240418,183700,15225410260,8130,8130,8130,8130,0
|
|
20240418,183600,15225410260,8130,8130,8130,8130,0
|
|
20240418,183500,15225410260,8130,8130,8130,8130,0
|
|
20240418,183400,15225410260,8130,8130,8130,8130,0
|
|
20240418,183300,15225410260,8130,8130,8130,8130,0
|
|
20240418,183200,15225410260,8130,8130,8130,8130,0
|
|
20240418,183100,15225410260,8130,8130,8130,8130,0
|
|
20240418,183000,15225410260,8130,8130,8130,8130,22499
|
|
20240418,182900,15225410260,8130,8130,8130,8130,0
|
|
20240418,182800,15225410260,8130,8130,8130,8130,0
|
|
20240418,182700,15225410260,8130,8130,8130,8130,0
|
|
20240418,182600,15225410260,8130,8130,8130,8130,0
|
|
20240418,182500,15225410260,8130,8130,8130,8130,0
|
|
20240418,182400,15225410260,8130,8130,8130,8130,0
|
|
20240418,182300,15225410260,8130,8130,8130,8130,0
|
|
20240418,182200,15225410260,8130,8130,8130,8130,0
|
|
20240418,182100,15225410260,8130,8130,8130,8130,0
|
|
20240418,182000,15225410260,8130,8130,8130,8130,0
|
|
20240418,181900,15225410260,8130,8130,8130,8130,0
|
|
20240418,181800,15225410260,8130,8130,8130,8130,0
|
|
20240418,181700,15225410260,8130,8130,8130,8130,0
|
|
20240418,181600,15225410260,8130,8130,8130,8130,0
|
|
20240418,181500,15225410260,8130,8130,8130,8130,0
|
|
20240418,181400,15225410260,8130,8130,8130,8130,0
|
|
20240418,181300,15225410260,8130,8130,8130,8130,0
|
|
20240418,181200,15225410260,8130,8130,8130,8130,0
|
|
20240418,181100,15225410260,8130,8130,8130,8130,0
|
|
20240418,181000,15225410260,8130,8130,8130,8130,0
|
|
20240418,180900,15225410260,8130,8130,8130,8130,0
|
|
20240418,180800,15225410260,8130,8130,8130,8130,0
|
|
20240418,180700,15225410260,8130,8130,8130,8130,0
|
|
20240418,180600,15225410260,8130,8130,8130,8130,0
|
|
20240418,180500,15225410260,8130,8130,8130,8130,0
|
|
20240418,180400,15225410260,8130,8130,8130,8130,0
|
|
20240418,180300,15225410260,8130,8130,8130,8130,0
|
|
20240418,180200,15225410260,8130,8130,8130,8130,0
|
|
20240418,180100,15225410260,8130,8130,8130,8130,0
|
|
20240418,180000,15225410260,8130,8130,8130,8130,22499
|
|
20240418,175900,15225410260,8130,8130,8130,8130,0
|
|
20240418,175800,15225410260,8130,8130,8130,8130,0
|
|
20240418,175700,15225410260,8130,8130,8130,8130,0
|
|
20240418,175600,15225410260,8130,8130,8130,8130,0
|
|
20240418,175500,15225410260,8130,8130,8130,8130,0
|
|
20240418,175400,15225410260,8130,8130,8130,8130,0
|
|
20240418,175300,15225410260,8130,8130,8130,8130,0
|
|
20240418,175200,15225410260,8130,8130,8130,8130,0
|
|
20240418,175100,15225410260,8130,8130,8130,8130,0
|
|
20240418,175000,15225410260,8130,8130,8130,8130,0
|
|
20240418,174900,15225410260,8130,8130,8130,8130,0
|
|
20240418,174800,15225410260,8130,8130,8130,8130,0
|
|
20240418,174700,15225410260,8130,8130,8130,8130,0
|
|
20240418,174600,15225410260,8130,8130,8130,8130,0
|
|
20240418,174500,15225410260,8130,8130,8130,8130,0
|
|
20240418,174400,15225410260,8130,8130,8130,8130,0
|
|
20240418,174300,15225410260,8130,8130,8130,8130,0
|
|
20240418,174200,15225410260,8130,8130,8130,8130,0
|
|
20240418,174100,15225410260,8130,8130,8130,8130,0
|
|
20240418,174000,15225410260,8130,8130,8130,8130,0
|
|
20240418,173900,15225410260,8130,8130,8130,8130,0
|
|
20240418,173800,15225410260,8130,8130,8130,8130,0
|
|
20240418,173700,15225410260,8130,8130,8130,8130,0
|
|
20240418,173600,15225410260,8130,8130,8130,8130,0
|
|
20240418,173500,15225410260,8130,8130,8130,8130,0
|
|
20240418,173400,15225410260,8130,8130,8130,8130,0
|
|
20240418,173300,15225410260,8130,8130,8130,8130,0
|
|
20240418,173200,15225410260,8130,8130,8130,8130,0
|
|
20240418,173100,15225410260,8130,8130,8130,8130,0
|
|
20240418,173000,15225410260,8130,8130,8130,8130,22499
|
|
20240418,172900,15225410260,8130,8130,8130,8130,0
|
|
20240418,172800,15225410260,8130,8130,8130,8130,0
|
|
20240418,172700,15225410260,8130,8130,8130,8130,0
|
|
20240418,172600,15225410260,8130,8130,8130,8130,0
|
|
20240418,172500,15225410260,8130,8130,8130,8130,0
|
|
20240418,172400,15225410260,8130,8130,8130,8130,0
|
|
20240418,172300,15225410260,8130,8130,8130,8130,0
|
|
20240418,172200,15225410260,8130,8130,8130,8130,0
|
|
20240418,172100,15225410260,8130,8130,8130,8130,0
|
|
20240418,172000,15225410260,8130,8130,8130,8130,0
|
|
20240418,171900,15225410260,8130,8130,8130,8130,0
|
|
20240418,171800,15225410260,8130,8130,8130,8130,0
|
|
20240418,171700,15225410260,8130,8130,8130,8130,0
|
|
20240418,171600,15225410260,8130,8130,8130,8130,0
|
|
20240418,171500,15225410260,8130,8130,8130,8130,0
|
|
20240418,171400,15225410260,8130,8130,8130,8130,0
|
|
20240418,171300,15225410260,8130,8130,8130,8130,0
|
|
20240418,171200,15225410260,8130,8130,8130,8130,0
|
|
20240418,171100,15225410260,8130,8130,8130,8130,0
|
|
20240418,171000,15225410260,8130,8130,8130,8130,0
|
|
20240418,170900,15225410260,8130,8130,8130,8130,0
|
|
20240418,170800,15225410260,8130,8130,8130,8130,0
|
|
20240418,170700,15225410260,8130,8130,8130,8130,0
|
|
20240418,170600,15225410260,8130,8130,8130,8130,0
|
|
20240418,170500,15225410260,8130,8130,8130,8130,0
|
|
20240418,170400,15225410260,8130,8130,8130,8130,0
|
|
20240418,170300,15225410260,8130,8130,8130,8130,0
|
|
20240418,170200,15225410260,8130,8130,8130,8130,0
|
|
20240418,170100,15225410260,8130,8130,8130,8130,0
|
|
20240418,170000,15225410260,8130,8130,8130,8130,22499
|
|
20240418,165900,15225410260,8130,8130,8130,8130,0
|
|
20240418,165800,15225410260,8130,8130,8130,8130,0
|
|
20240418,165700,15225410260,8130,8130,8130,8130,0
|
|
20240418,165600,15225410260,8130,8130,8130,8130,0
|
|
20240418,165500,15225410260,8130,8130,8130,8130,0
|
|
20240418,165400,15225410260,8130,8130,8130,8130,0
|
|
20240418,165300,15225410260,8130,8130,8130,8130,0
|
|
20240418,165200,15225410260,8130,8130,8130,8130,0
|
|
20240418,165100,15225410260,8130,8130,8130,8130,0
|
|
20240418,165000,15225410260,8130,8130,8130,8130,0
|
|
20240418,164900,15225410260,8130,8130,8130,8130,0
|
|
20240418,164800,15225410260,8130,8130,8130,8130,0
|
|
20240418,164700,15225410260,8130,8130,8130,8130,0
|
|
20240418,164600,15225410260,8130,8130,8130,8130,0
|
|
20240418,164500,15225410260,8130,8130,8130,8130,0
|
|
20240418,164400,15225410260,8130,8130,8130,8130,0
|
|
20240418,164300,15225410260,8130,8130,8130,8130,0
|
|
20240418,164200,15225410260,8130,8130,8130,8130,0
|
|
20240418,164100,15225410260,8130,8130,8130,8130,0
|
|
20240418,164000,15225410260,8130,8130,8130,8130,0
|
|
20240418,163900,15225410260,8130,8130,8130,8130,0
|
|
20240418,163800,15225410260,8130,8130,8130,8130,0
|
|
20240418,163700,15225410260,8130,8130,8130,8130,0
|
|
20240418,163600,15225410260,8130,8130,8130,8130,0
|
|
20240418,163500,15225410260,8130,8130,8130,8130,0
|
|
20240418,163400,15225410260,8130,8130,8130,8130,0
|
|
20240418,163300,15225410260,8130,8130,8130,8130,0
|
|
20240418,163200,15225410260,8130,8130,8130,8130,0
|
|
20240418,163100,15225410260,8130,8130,8130,8130,0
|
|
20240418,163000,15225410260,8130,8130,8130,8130,22499
|
|
20240418,162900,15225410260,8130,8130,8130,8130,0
|
|
20240418,162800,15225410260,8130,8130,8130,8130,0
|
|
20240418,162700,15225410260,8130,8130,8130,8130,0
|
|
20240418,162600,15225410260,8130,8130,8130,8130,0
|
|
20240418,162500,15225410260,8130,8130,8130,8130,0
|
|
20240418,162400,15225410260,8130,8130,8130,8130,0
|
|
20240418,162300,15225410260,8130,8130,8130,8130,0
|
|
20240418,162200,15225410260,8130,8130,8130,8130,0
|
|
20240418,162100,15225410260,8130,8130,8130,8130,0
|
|
20240418,162000,15225410260,8130,8130,8130,8130,0
|
|
20240418,161900,15225410260,8130,8130,8130,8130,0
|
|
20240418,161800,15225410260,8130,8130,8130,8130,0
|
|
20240418,161700,15225410260,8130,8130,8130,8130,0
|
|
20240418,161600,15225410260,8130,8130,8130,8130,0
|
|
20240418,161500,15225410260,8130,8130,8130,8130,0
|
|
20240418,161400,15225410260,8130,8130,8130,8130,0
|
|
20240418,161300,15225410260,8130,8130,8130,8130,0
|
|
20240418,161200,15225410260,8130,8130,8130,8130,0
|
|
20240418,161100,15225410260,8130,8130,8130,8130,0
|
|
20240418,161000,15225410260,8130,8130,8130,8130,0
|
|
20240418,160900,15225410260,8130,8130,8130,8130,0
|
|
20240418,160800,15225410260,8130,8130,8130,8130,0
|
|
20240418,160700,15225410260,8130,8130,8130,8130,0
|
|
20240418,160600,15225410260,8130,8130,8130,8130,0
|
|
20240418,160500,15225410260,8130,8130,8130,8130,0
|
|
20240418,160400,15225410260,8130,8130,8130,8130,0
|
|
20240418,160300,15225410260,8130,8130,8130,8130,0
|
|
20240418,160200,15225410260,8130,8130,8130,8130,0
|
|
20240418,160100,15225410260,8130,8130,8130,8130,0
|
|
20240418,160000,15225410260,8130,8130,8130,8130,22499
|
|
20240418,155900,15225410260,8130,8130,8130,8130,0
|
|
20240418,155800,15225410260,8130,8130,8130,8130,0
|
|
20240418,155700,15225410260,8130,8130,8130,8130,0
|
|
20240418,155600,15225410260,8130,8130,8130,8130,0
|
|
20240418,155500,15225410260,8130,8130,8130,8130,0
|
|
20240418,155400,15225410260,8130,8130,8130,8130,0
|
|
20240418,155300,15225410260,8130,8130,8130,8130,0
|
|
20240418,155200,15225410260,8130,8130,8130,8130,0
|
|
20240418,155100,15225410260,8130,8130,8130,8130,0
|
|
20240418,155000,15225410260,8130,8130,8130,8130,0
|
|
20240418,154900,15225410260,8130,8130,8130,8130,0
|
|
20240418,154800,15225410260,8130,8130,8130,8130,0
|
|
20240418,154700,15225410260,8130,8130,8130,8130,0
|
|
20240418,154600,15225410260,8130,8130,8130,8130,0
|
|
20240418,154500,15225410260,8130,8130,8130,8130,0
|
|
20240418,154400,15225410260,8130,8130,8130,8130,0
|
|
20240418,154300,15225410260,8130,8130,8130,8130,0
|
|
20240418,154200,15225410260,8130,8130,8130,8130,0
|
|
20240418,154100,15225410260,8130,8130,8130,8130,0
|
|
20240418,154000,15225410260,8130,8130,8130,8130,0
|
|
20240418,153900,15225410260,8130,8130,8130,8130,0
|
|
20240418,153800,15225410260,8130,8130,8130,8130,0
|
|
20240418,153700,15225410260,8130,8130,8130,8130,0
|
|
20240418,153600,15225410260,8130,8130,8130,8130,0
|
|
20240418,153500,15225410260,8130,8130,8130,8130,0
|
|
20240418,153400,15225410260,8130,8130,8130,8130,0
|
|
20240418,153300,15225410260,8130,8130,8130,8130,0
|
|
20240418,153200,15225410260,8130,8130,8130,8130,0
|
|
20240418,153100,15225410260,8130,8130,8130,8130,0
|
|
20240418,153000,15225410260,8130,8130,8130,8130,44998
|
|
20240418,152900,15042493390,8130,8130,8130,8130,0
|
|
20240418,152800,15042493390,8130,8130,8130,8130,0
|
|
20240418,152700,15042493390,8130,8130,8130,8130,0
|
|
20240418,152600,15042493390,8130,8130,8130,8130,0
|
|
20240418,152500,15042493390,8130,8130,8130,8130,0
|
|
20240418,152400,15042493390,8130,8130,8130,8130,0
|
|
20240418,152300,15042493390,8130,8130,8130,8130,0
|
|
20240418,152200,15042493390,8130,8130,8130,8130,0
|
|
20240418,152100,15042493390,8130,8130,8130,8130,0
|
|
20240418,152000,15042493390,8130,8130,8130,8130,0
|
|
20240418,151900,15042493390,8130,8100,8130,8100,7050
|
|
20240418,151800,14985279520,8090,8120,8120,8090,1936
|
|
20240418,151700,14969606290,8120,8100,8130,8100,1770
|
|
20240418,151600,14955246130,8100,8090,8100,8080,3179
|
|
20240418,151500,14929503450,8100,8110,8110,8080,5985
|
|
20240418,151400,14881028390,8100,8140,8140,8100,736
|
|
20240418,151300,14875051420,8110,8120,8150,8100,4835
|
|
20240418,151200,14835773070,8130,8110,8130,8100,7100
|
|
20240418,151100,14778118510,8100,8070,8100,8070,7244
|
|
20240418,151000,14719538370,8070,8070,8080,8060,1438
|
|
20240418,150900,14707935020,8060,8070,8080,8060,3526
|
|
20240418,150800,14679469150,8060,8080,8080,8060,5632
|
|
20240418,150700,14634049650,8070,8070,8080,8060,2477
|
|
20240418,150600,14614060310,8080,8060,8080,8060,1411
|
|
20240418,150500,14602675380,8070,8050,8070,8040,3950
|
|
20240418,150400,14570857970,8060,8050,8060,8040,2815
|
|
20240418,150300,14548194250,8040,8010,8100,8010,5586
|
|
20240418,150200,14503161220,8010,8040,8050,8010,3047
|
|
20240418,150100,14478714730,8060,8030,8060,8020,1357
|
|
20240418,150000,14467818660,8030,8000,8030,7990,3951
|
|
20240418,145900,14436157570,8000,8040,8060,8000,3695
|
|
20240418,145800,14406543780,8030,8060,8100,8030,3499
|
|
20240418,145700,14378329480,7990,8120,8120,7990,38142
|
|
20240418,145600,14072642530,8110,8110,8130,8100,1714
|
|
20240418,145500,14058734130,8110,8110,8130,8090,4080
|
|
20240418,145400,14025661430,8100,8100,8110,8090,1822
|
|
20240418,145300,14010903130,8100,8090,8100,8090,827
|
|
20240418,145200,14004207750,8100,8070,8100,8070,1896
|
|
20240418,145100,13988886340,8070,8080,8080,8070,798
|
|
20240418,145000,13982444700,8070,8070,8080,8070,1037
|
|
20240418,144900,13974073940,8070,8050,8070,8050,729
|
|
20240418,144800,13968199240,8050,8070,8080,8040,4218
|
|
20240418,144700,13934198140,8070,8070,8070,8060,1335
|
|
20240418,144600,13923425710,8060,8070,8070,8060,716
|
|
20240418,144500,13917652800,8070,8070,8070,8060,1643
|
|
20240418,144400,13904395220,8060,8050,8060,8040,2965
|
|
20240418,144300,13880524990,8070,8050,8070,8040,1053
|
|
20240418,144200,13872043020,8050,8050,8060,8030,1367
|
|
20240418,144100,13861038860,8040,8060,8060,8030,4083
|
|
20240418,144000,13828201830,8060,8040,8060,8040,1473
|
|
20240418,143900,13816352260,8040,8030,8050,8010,4074
|
|
20240418,143800,13783632020,8030,8060,8060,8010,5997
|
|
20240418,143700,13735383550,8060,8100,8110,7960,32534
|
|
20240418,143600,13474152200,8110,8110,8110,8100,2934
|
|
20240418,143500,13450381030,8120,8110,8120,8100,919
|
|
20240418,143400,13442927860,8110,8120,8130,8100,3160
|
|
20240418,143300,13417320010,8110,8080,8110,8080,3396
|
|
20240418,143200,13389831010,8060,8060,8100,8050,11433
|
|
20240418,143100,13297413180,8070,8050,8070,8050,3448
|
|
20240418,143000,13269631340,8060,8040,8080,8040,2046
|
|
20240418,142900,13253167330,8040,8080,8090,8040,10880
|
|
20240418,142800,13165517340,8080,8120,8120,8080,7111
|
|
20240418,142700,13107948910,8110,8120,8130,8110,4107
|
|
20240418,142600,13074603250,8120,8130,8140,8120,1572
|
|
20240418,142500,13061823290,8130,8140,8140,8130,5105
|
|
20240418,142400,13020296230,8140,8160,8160,8140,786
|
|
20240418,142300,13013892040,8160,8160,8160,8130,10089
|
|
20240418,142200,12931732720,8160,8170,8170,8160,110
|
|
20240418,142100,12930834220,8170,8160,8170,8160,1298
|
|
20240418,142000,12920240880,8160,8160,8160,8150,1028
|
|
20240418,141900,12911859400,8160,8160,8170,8150,3978
|
|
20240418,141800,12879406970,8160,8170,8170,8150,1946
|
|
20240418,141700,12863529190,8170,8160,8180,8160,2092
|
|
20240418,141600,12846435510,8160,8160,8170,8150,2431
|
|
20240418,141500,12826610660,8170,8160,8180,8160,2365
|
|
20240418,141400,12807290270,8170,8170,8170,8160,196
|
|
20240418,141300,12805689430,8170,8160,8170,8160,1846
|
|
20240418,141200,12790625720,8160,8170,8180,8160,9723
|
|
20240418,141100,12711225090,8170,8160,8180,8160,4241
|
|
20240418,141000,12676573900,8160,8190,8190,8160,4951
|
|
20240418,140900,12636134580,8190,8210,8210,8180,4000
|
|
20240418,140800,12603335330,8200,8190,8250,8180,11604
|
|
20240418,140700,12507955230,8180,8160,8200,8160,4164
|
|
20240418,140600,12473896540,8160,8170,8170,8160,3624
|
|
20240418,140500,12444322730,8160,8170,8170,8160,523
|
|
20240418,140400,12440053990,8160,8150,8170,8140,2423
|
|
20240418,140300,12420305620,8140,8180,8190,8140,5117
|
|
20240418,140200,12378561310,8190,8180,8200,8180,7716
|
|
20240418,140100,12315343280,8180,8160,8190,8160,9622
|
|
20240418,140000,12236647760,8160,8160,8170,8160,4222
|
|
20240418,135900,12202183130,8170,8160,8170,8160,506
|
|
20240418,135800,12198049320,8160,8170,8180,8150,3290
|
|
20240418,135700,12171194690,8170,8140,8180,8140,2653
|
|
20240418,135600,12149533200,8140,8120,8140,8120,3710
|
|
20240418,135500,12119366910,8110,8120,8120,8110,886
|
|
20240418,135400,12112172620,8120,8100,8120,8090,2370
|
|
20240418,135300,12092990280,8090,8110,8120,8090,3103
|
|
20240418,135200,12067844530,8120,8110,8130,8100,2565
|
|
20240418,135100,12047026190,8110,8120,8120,8100,4135
|
|
20240418,135000,12013462480,8130,8140,8150,8130,1124
|
|
20240418,134900,12004310870,8130,8120,8130,8120,813
|
|
20240418,134800,11997705970,8120,8100,8120,8100,2615
|
|
20240418,134700,11976503940,8100,8160,8160,8090,7322
|
|
20240418,134600,11917115340,8160,8170,8180,8130,5472
|
|
20240418,134500,11872484800,8170,8220,8220,8170,11378
|
|
20240418,134400,11779154080,8220,8210,8220,8140,24436
|
|
20240418,134300,11578991670,8210,8080,8220,8080,21835
|
|
20240418,134200,11400575520,8080,8030,8120,8000,10055
|
|
20240418,134100,11319323440,8020,8020,8040,8000,3652
|
|
20240418,134000,11290077250,8020,8020,8030,8000,9500
|
|
20240418,133900,11214025350,8020,8010,8020,8010,567
|
|
20240418,133800,11209480910,8010,8000,8010,8000,3071
|
|
20240418,133700,11184906830,8000,8000,8030,8000,8631
|
|
20240418,133600,11115851310,8000,8060,8060,8000,9700
|
|
20240418,133500,11038100020,8030,8060,8070,8030,7379
|
|
20240418,133400,10978704520,8050,8050,8060,8050,1054
|
|
20240418,133300,10970216850,8060,8090,8090,8050,4332
|
|
20240418,133200,10935259640,8090,8080,8090,8050,2645
|
|
20240418,133100,10913925670,8100,8080,8110,8070,3739
|
|
20240418,133000,10883640270,8080,8080,8100,8070,2638
|
|
20240418,132900,10862307440,8080,8090,8110,8080,11531
|
|
20240418,132800,10769013460,8070,8020,8080,8020,6831
|
|
20240418,132700,10714019870,8020,8000,8020,7990,2050
|
|
20240418,132600,10697596470,7990,7970,8010,7960,5003
|
|
20240418,132500,10657660820,7970,7980,7980,7950,2791
|
|
20240418,132400,10635426390,7960,7990,7990,7950,3087
|
|
20240418,132300,10610837640,7960,7980,8020,7960,13761
|
|
20240418,132200,10500796760,7990,7980,8000,7970,5750
|
|
20240418,132100,10454914360,7930,7950,8010,7890,17026
|
|
20240418,132000,10319471750,7940,7930,7960,7900,13553
|
|
20240418,131900,10211939150,7930,7880,7930,7870,15653
|
|
20240418,131800,10088420390,7880,7880,7940,7860,18701
|
|
20240418,131700,9940777970,7880,7980,7990,7850,50530
|
|
20240418,131600,9540669950,7980,8030,8030,7970,13008
|
|
20240418,131500,9436609320,8030,8010,8030,8000,4693
|
|
20240418,131400,9399043160,8000,8020,8030,8000,4076
|
|
20240418,131300,9366396230,8020,8070,8090,8020,15108
|
|
20240418,131200,9244964580,8060,8110,8110,8050,4165
|
|
20240418,131100,9211390980,8070,8080,8120,8050,33423
|
|
20240418,131000,8941093680,8070,8060,8070,8030,10120
|
|
20240418,130900,8859552970,8030,8070,8080,8030,10361
|
|
20240418,130800,8776187660,8060,8070,8100,8060,2153
|
|
20240418,130700,8758800650,8070,8120,8120,8050,2607
|
|
20240418,130600,8737760430,8090,8100,8140,8090,9859
|
|
20240418,130500,8657769530,8100,8030,8110,8010,15030
|
|
20240418,130400,8536337590,8020,7980,8070,7980,9142
|
|
20240418,130300,8463013420,7980,8010,8100,7950,20479
|
|
20240418,130200,8299291030,7990,8030,8070,7970,41715
|
|
20240418,130100,7965076150,8050,8180,8180,8020,20690
|
|
20240418,130000,7797932880,8160,8170,8200,8140,8883
|
|
20240418,125900,7725461640,8180,8180,8190,8160,4558
|
|
20240418,125800,7688243770,8170,8240,8240,8160,20318
|
|
20240418,125700,7521754690,8230,8140,8230,8130,12772
|
|
20240418,125600,7417195340,8150,8100,8150,8090,15092
|
|
20240418,125500,7294715610,8100,8150,8150,8040,14920
|
|
20240418,125400,7174233540,8150,8260,8290,8080,34954
|
|
20240418,125300,6887695130,8260,8070,8300,8050,29410
|
|
20240418,125200,6647238810,8070,7970,8070,7900,42510
|
|
20240418,125100,6308731980,7950,8140,8140,7900,81292
|
|
20240418,125000,5658485710,8140,8170,8200,8130,19780
|
|
20240418,124900,5496852220,8150,8350,8360,8140,83580
|
|
20240418,124800,4806684030,8390,8420,8440,8300,9455
|
|
20240418,124700,4727796620,8440,8470,8470,8400,17519
|
|
20240418,124600,4580262710,8510,8490,8550,8470,6645
|
|
20240418,124500,4523903700,8490,8520,8520,8490,6020
|
|
20240418,124400,4472690430,8520,8530,8530,8520,1963
|
|
20240418,124300,4455955790,8530,8520,8530,8520,1281
|
|
20240418,124200,4445034860,8510,8500,8510,8500,1518
|
|
20240418,124100,4432117000,8500,8510,8510,8500,2969
|
|
20240418,124000,4406875650,8510,8510,8510,8500,3573
|
|
20240418,123900,4376486430,8520,8520,8530,8510,2979
|
|
20240418,123800,4351105750,8530,8540,8540,8530,5795
|
|
20240418,123700,4301639460,8540,8540,8540,8540,613
|
|
20240418,123600,4296404440,8540,8560,8560,8540,2418
|
|
20240418,123500,4275730760,8560,8560,8560,8560,1705
|
|
20240418,123400,4261135960,8560,8570,8570,8560,1820
|
|
20240418,123300,4245555760,8560,8570,8570,8560,3016
|
|
20240418,123200,4219714960,8620,8570,8620,8570,6964
|
|
20240418,123100,4159930330,8570,8580,8580,8570,106
|
|
20240418,123000,4159021890,8570,8570,8590,8570,136
|
|
20240418,122900,4157856290,8590,8590,8590,8590,0
|
|
20240418,122800,4157856290,8590,8570,8590,8570,3038
|
|
20240418,122700,4131799980,8570,8580,8580,8570,972
|
|
20240418,122600,4123463900,8590,8590,8590,8570,230
|
|
20240418,122500,4121490400,8590,8580,8590,8570,589
|
|
20240418,122400,4116432810,8590,8570,8590,8570,2173
|
|
20240418,122300,4097806760,8570,8570,8590,8570,1897
|
|
20240418,122200,4081549370,8590,8590,8590,8590,0
|
|
20240418,122100,4081549370,8590,8580,8590,8580,1189
|
|
20240418,122000,4071347740,8580,8590,8590,8580,3438
|
|
20240418,121900,4041846900,8620,8620,8620,8570,5679
|
|
20240418,121800,3993000710,8620,8600,8620,8600,1383
|
|
20240418,121700,3981084250,8620,8620,8620,8620,36
|
|
20240418,121600,3980773930,8620,8600,8620,8600,602
|
|
20240418,121500,3975590180,8600,8600,8600,8600,3
|
|
20240418,121400,3975564380,8610,8620,8620,8610,10
|
|
20240418,121300,3975478230,8620,8600,8620,8600,1271
|
|
20240418,121200,3964524140,8600,8600,8600,8600,0
|
|
20240418,121100,3964524140,8600,8600,8600,8600,100
|
|
20240418,121000,3963664140,8610,8600,8610,8590,549
|
|
20240418,120900,3958942780,8590,8590,8590,8590,525
|
|
20240418,120800,3954433030,8590,8600,8600,8590,2461
|
|
20240418,120700,3933272990,8600,8600,8600,8600,537
|
|
20240418,120600,3928654790,8600,8600,8620,8600,351
|
|
20240418,120500,3925635190,8600,8600,8600,8600,382
|
|
20240418,120400,3922349990,8600,8600,8600,8600,57
|
|
20240418,120300,3921859790,8600,8600,8600,8600,1084
|
|
20240418,120200,3912537390,8590,8620,8620,8590,7338
|
|
20240418,120100,3849491450,8590,8610,8610,8580,2215
|
|
20240418,120000,3830471200,8580,8580,8580,8580,539
|
|
20240418,115900,3825846580,8580,8610,8620,8570,3354
|
|
20240418,115800,3797049080,8620,8630,8630,8620,1752
|
|
20240418,115700,3781941950,8630,8660,8670,8630,1042
|
|
20240418,115600,3772911180,8650,8650,8650,8650,2946
|
|
20240418,115500,3747428280,8640,8660,8670,8640,237
|
|
20240418,115400,3745378690,8650,8650,8650,8650,237
|
|
20240418,115300,3743328640,8650,8660,8680,8640,1873
|
|
20240418,115200,3727134710,8640,8650,8650,8640,6
|
|
20240418,115100,3727082860,8670,8660,8670,8660,2701
|
|
20240418,115000,3703667720,8630,8630,8630,8630,5
|
|
20240418,114900,3703624570,8660,8660,8660,8660,0
|
|
20240418,114800,3703624570,8660,8630,8660,8630,516
|
|
20240418,114700,3699156490,8630,8650,8650,8630,528
|
|
20240418,114600,3694596990,8650,8650,8650,8650,0
|
|
20240418,114500,3694596990,8650,8660,8660,8630,677
|
|
20240418,114400,3688752690,8660,8650,8660,8650,526
|
|
20240418,114300,3684202740,8650,8640,8650,8640,582
|
|
20240418,114200,3679174250,8630,8620,8630,8620,1147
|
|
20240418,114100,3669279110,8610,8600,8610,8570,1805
|
|
20240418,114000,3653778910,8630,8600,8630,8590,702
|
|
20240418,113900,3647720990,8600,8640,8640,8600,714
|
|
20240418,113800,3641568370,8630,8630,8630,8630,286
|
|
20240418,113700,3639100190,8630,8630,8630,8630,50
|
|
20240418,113600,3638668690,8630,8650,8650,8630,140
|
|
20240418,113500,3637457790,8650,8630,8650,8630,1104
|
|
20240418,113400,3627929270,8650,8650,8660,8650,33
|
|
20240418,113300,3627643810,8650,8660,8660,8650,7
|
|
20240418,113200,3627583240,8660,8630,8660,8630,1187
|
|
20240418,113100,3617315760,8660,8660,8660,8630,419
|
|
20240418,113000,3613695110,8660,8680,8680,8660,279
|
|
20240418,112900,3611276610,8680,8650,8680,8650,821
|
|
20240418,112800,3604162120,8660,8650,8660,8640,98
|
|
20240418,112700,3603314570,8650,8640,8650,8640,281
|
|
20240418,112600,3600885920,8640,8660,8660,8640,416
|
|
20240418,112500,3597283520,8670,8650,8670,8630,624
|
|
20240418,112400,3591883760,8650,8660,8670,8650,1231
|
|
20240418,112300,3581219110,8670,8620,8670,8620,1607
|
|
20240418,112200,3567316490,8620,8590,8620,8590,2160
|
|
20240418,112100,3548717790,8580,8610,8610,8580,343
|
|
20240418,112000,3545771130,8610,8600,8610,8580,474
|
|
20240418,111900,3541704130,8580,8580,8580,8580,105
|
|
20240418,111800,3540803230,8580,8580,8580,8580,24
|
|
20240418,111700,3540597310,8580,8630,8630,8580,74
|
|
20240418,111600,3539960390,8630,8610,8630,8610,90
|
|
20240418,111500,3539183720,8580,8610,8610,8570,2231
|
|
20240418,111400,3520040120,8610,8580,8610,8570,293
|
|
20240418,111300,3517524930,8580,8580,8590,8570,1761
|
|
20240418,111200,3502404420,8580,8590,8610,8570,1126
|
|
20240418,111100,3492750560,8590,8640,8640,8570,1135
|
|
20240418,111000,3483001680,8640,8610,8640,8570,6243
|
|
20240418,110900,3429385010,8610,8600,8610,8600,403
|
|
20240418,110800,3425918740,8600,8610,8610,8600,429
|
|
20240418,110700,3422228760,8600,8610,8610,8600,649
|
|
20240418,110600,3416644930,8600,8610,8610,8600,2196
|
|
20240418,110500,3397758130,8610,8650,8650,8610,1283
|
|
20240418,110400,3386709900,8650,8610,8650,8600,1463
|
|
20240418,110300,3374117220,8610,8610,8650,8610,570
|
|
20240418,110200,3369207800,8650,8620,8650,8620,1629
|
|
20240418,110100,3355154610,8620,8630,8630,8620,1036
|
|
20240418,110000,3346224280,8620,8630,8630,8620,448
|
|
20240418,105900,3342360090,8630,8630,8650,8630,528
|
|
20240418,105800,3337803390,8630,8650,8650,8630,311
|
|
20240418,105700,3335118240,8650,8630,8650,8630,8
|
|
20240418,105600,3335049140,8650,8650,8650,8630,135
|
|
20240418,105500,3333882010,8650,8630,8650,8630,220
|
|
20240418,105400,3331982870,8630,8620,8630,8620,551
|
|
20240418,105300,3327233210,8630,8650,8650,8630,536
|
|
20240418,105200,3322607510,8620,8630,8650,8600,2484
|
|
20240418,105100,3301198760,8630,8640,8650,8630,1866
|
|
20240418,105000,3285089450,8630,8630,8640,8630,1026
|
|
20240418,104900,3276235060,8630,8640,8640,8630,5
|
|
20240418,104800,3276191870,8630,8630,8640,8630,543
|
|
20240418,104700,3271505650,8630,8620,8640,8620,44
|
|
20240418,104600,3271126240,8640,8600,8650,8590,632
|
|
20240418,104500,3265684380,8600,8610,8610,8600,512
|
|
20240418,104400,3261281170,8610,8610,8610,8610,14
|
|
20240418,104300,3261160630,8600,8610,8610,8600,500
|
|
20240418,104200,3256860490,8610,8600,8610,8600,2984
|
|
20240418,104100,3231198040,8600,8610,8610,8600,4958
|
|
20240418,104000,3188548760,8610,8610,8610,8600,354
|
|
20240418,103900,3185500870,8610,8640,8650,8610,3496
|
|
20240418,103800,3155358490,8650,8660,8660,8650,281
|
|
20240418,103700,3152926740,8660,8650,8680,8650,1578
|
|
20240418,103600,3139246830,8670,8670,8670,8640,43
|
|
20240418,103500,3138875090,8650,8670,8670,8640,794
|
|
20240418,103400,3132000570,8660,8680,8680,8660,23
|
|
20240418,103300,3131801200,8680,8680,8680,8650,1279
|
|
20240418,103200,3120724580,8680,8670,8680,8670,177
|
|
20240418,103100,3119189950,8680,8690,8690,8670,520
|
|
20240418,103000,3114674640,8690,8680,8700,8680,208
|
|
20240418,102900,3112868320,8700,8680,8700,8680,336
|
|
20240418,102800,3109949780,8680,8680,8710,8680,90
|
|
20240418,102700,3109168520,8680,8720,8720,8680,224
|
|
20240418,102600,3107223740,8660,8730,8730,8660,624
|
|
20240418,102500,3101802970,8730,8730,8760,8680,7874
|
|
20240418,102400,3033025270,8730,8700,8760,8660,8601
|
|
20240418,102300,2958029230,8700,8640,8700,8640,7350
|
|
20240418,102200,2894224400,8640,8610,8640,8600,775
|
|
20240418,102100,2887539710,8610,8620,8620,8610,318
|
|
20240418,102000,2884801410,8610,8610,8630,8610,282
|
|
20240418,101900,2882372120,8630,8620,8630,8610,282
|
|
20240418,101800,2879943880,8640,8640,8640,8620,364
|
|
20240418,101700,2876802610,8630,8630,8640,8630,72
|
|
20240418,101600,2876181240,8660,8660,8660,8630,135
|
|
20240418,101500,2875013130,8660,8620,8660,8620,88
|
|
20240418,101400,2874254440,8660,8660,8660,8620,426
|
|
20240418,101300,2870572440,8670,8620,8670,8620,5161
|
|
20240418,101200,2825967930,8620,8620,8620,8610,531
|
|
20240418,101100,2821390970,8620,8600,8620,8590,1925
|
|
20240418,101000,2804836410,8620,8620,8620,8600,2474
|
|
20240418,100900,2783555750,8630,8660,8660,8610,838
|
|
20240418,100800,2776329900,8660,8660,8660,8620,1576
|
|
20240418,100700,2762697780,8670,8680,8690,8620,1509
|
|
20240418,100600,2749645210,8680,8730,8740,8640,7563
|
|
20240418,100500,2683757920,8730,8700,8740,8700,3350
|
|
20240418,100400,2654518450,8680,8650,8730,8600,15390
|
|
20240418,100300,2520966620,8640,8670,8670,8640,236
|
|
20240418,100200,2518920660,8670,8600,8670,8580,15387
|
|
20240418,100100,2385964310,8610,8610,8620,8610,408
|
|
20240418,100000,2382451420,8610,8640,8640,8610,3500
|
|
20240418,095900,2352251860,8640,8640,8650,8610,105
|
|
20240418,095800,2351346520,8630,8620,8640,8610,853
|
|
20240418,095700,2343989330,8610,8620,8650,8600,206
|
|
20240418,095600,2342213840,8630,8640,8650,8600,537
|
|
20240418,095500,2337574640,8600,8650,8650,8600,1031
|
|
20240418,095400,2328674890,8650,8630,8650,8630,4155
|
|
20240418,095300,2292776810,8630,8590,8630,8560,8298
|
|
20240418,095200,2221269600,8600,8560,8600,8550,2400
|
|
20240418,095100,2200710790,8560,8590,8600,8560,2894
|
|
20240418,095000,2175912210,8590,8560,8620,8560,1086
|
|
20240418,094900,2166599370,8560,8620,8620,8560,315
|
|
20240418,094800,2163902440,8560,8610,8620,8560,704
|
|
20240418,094700,2157841980,8610,8620,8620,8560,4020
|
|
20240418,094600,2123348920,8610,8640,8640,8610,5643
|
|
20240418,094500,2074700880,8650,8650,8670,8620,14469
|
|
20240418,094400,1949530720,8640,8600,8640,8600,3030
|
|
20240418,094300,1923375610,8600,8630,8640,8600,1697
|
|
20240418,094200,1908758430,8650,8550,8670,8550,19622
|
|
20240418,094100,1739930400,8540,8530,8550,8530,1096
|
|
20240418,094000,1730566520,8510,8510,8530,8510,1960
|
|
20240418,093900,1713851660,8530,8530,8540,8530,2975
|
|
20240418,093800,1688455140,8510,8500,8530,8500,9691
|
|
20240418,093700,1605981340,8460,8450,8490,8450,3814
|
|
20240418,093600,1573679500,8450,8470,8480,8440,2356
|
|
20240418,093500,1553780870,8450,8480,8480,8450,3654
|
|
20240418,093400,1522889920,8460,8520,8520,8460,498
|
|
20240418,093300,1518657050,8520,8520,8520,8470,974
|
|
20240418,093200,1510363180,8460,8500,8520,8450,4300
|
|
20240418,093100,1473966950,8450,8470,8500,8450,1811
|
|
20240418,093000,1458614130,8470,8480,8480,8460,137
|
|
20240418,092900,1457454550,8480,8480,8490,8430,2807
|
|
20240418,092800,1433740370,8480,8490,8490,8410,11527
|
|
20240418,092700,1336644420,8490,8500,8500,8450,2053
|
|
20240418,092600,1319275230,8500,8440,8500,8440,1157
|
|
20240418,092500,1309501770,8490,8490,8490,8440,2733
|
|
20240418,092400,1286390550,8500,8540,8550,8460,2079
|
|
20240418,092300,1268711060,8550,8540,8550,8500,1024
|
|
20240418,092200,1259958680,8540,8540,8550,8520,1302
|
|
20240418,092100,1248852520,8540,8490,8540,8470,2726
|
|
20240418,092000,1225686020,8490,8440,8490,8430,1343
|
|
20240418,091900,1214334990,8440,8430,8450,8420,274
|
|
20240418,091800,1212023340,8410,8530,8540,8410,10075
|
|
20240418,091700,1126749040,8540,8540,8570,8530,1090
|
|
20240418,091600,1117440730,8530,8590,8600,8530,3179
|
|
20240418,091500,1090240380,8590,8570,8600,8570,7668
|
|
20240418,091400,1024370060,8570,8530,8580,8520,3103
|
|
20240418,091300,997840160,8530,8520,8530,8500,1520
|
|
20240418,091200,984885550,8470,8480,8520,8460,4932
|
|
20240418,091100,943095870,8520,8470,8520,8460,2381
|
|
20240418,091000,922886330,8470,8500,8500,8460,653
|
|
20240418,090900,917345890,8460,8500,8500,8450,3257
|
|
20240418,090800,889728640,8510,8540,8550,8500,4882
|
|
20240418,090700,848091330,8540,8430,8550,8430,5013
|
|
20240418,090600,805518110,8430,8320,8460,8320,6105
|
|
20240418,090500,754338660,8310,8280,8350,8280,16811
|
|
20240418,090400,614916980,8340,8420,8420,8270,18257
|
|
20240418,090300,462946850,8400,8490,8490,8400,13140
|
|
20240418,090200,351848300,8490,8410,8590,8380,7721
|
|
20240418,090100,286702400,8400,8550,8550,8400,17011
|
|
20240418,090000,142562490,8510,8570,8650,8500,16623
|