673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,201000,419429590,7040,7040,7040,7040,908
|
|
20240418,200900,419429590,7040,7040,7040,7040,0
|
|
20240418,200800,419429590,7040,7040,7040,7040,0
|
|
20240418,200700,419429590,7040,7040,7040,7040,0
|
|
20240418,200600,419429590,7040,7040,7040,7040,0
|
|
20240418,200500,419429590,7040,7040,7040,7040,0
|
|
20240418,200400,419429590,7040,7040,7040,7040,0
|
|
20240418,200300,419429590,7040,7040,7040,7040,0
|
|
20240418,200200,419429590,7040,7040,7040,7040,0
|
|
20240418,200100,419429590,7040,7040,7040,7040,0
|
|
20240418,200000,419429590,7040,7040,7040,7040,0
|
|
20240418,195900,419429590,7040,7040,7040,7040,0
|
|
20240418,195800,419429590,7040,7040,7040,7040,0
|
|
20240418,195700,419429590,7040,7040,7040,7040,0
|
|
20240418,195600,419429590,7040,7040,7040,7040,0
|
|
20240418,195500,419429590,7040,7040,7040,7040,0
|
|
20240418,195400,419429590,7040,7040,7040,7040,0
|
|
20240418,195300,419429590,7040,7040,7040,7040,0
|
|
20240418,195200,419429590,7040,7040,7040,7040,0
|
|
20240418,195100,419429590,7040,7040,7040,7040,0
|
|
20240418,195000,419429590,7040,7040,7040,7040,0
|
|
20240418,194900,419429590,7040,7040,7040,7040,0
|
|
20240418,194800,419429590,7040,7040,7040,7040,0
|
|
20240418,194700,419429590,7040,7040,7040,7040,0
|
|
20240418,194600,419429590,7040,7040,7040,7040,0
|
|
20240418,194500,419429590,7040,7040,7040,7040,0
|
|
20240418,194400,419429590,7040,7040,7040,7040,0
|
|
20240418,194300,419429590,7040,7040,7040,7040,0
|
|
20240418,194200,419429590,7040,7040,7040,7040,0
|
|
20240418,194100,419429590,7040,7040,7040,7040,0
|
|
20240418,194000,419429590,7040,7040,7040,7040,908
|
|
20240418,193900,419429590,7040,7040,7040,7040,0
|
|
20240418,193800,419429590,7040,7040,7040,7040,0
|
|
20240418,193700,419429590,7040,7040,7040,7040,0
|
|
20240418,193600,419429590,7040,7040,7040,7040,0
|
|
20240418,193500,419429590,7040,7040,7040,7040,0
|
|
20240418,193400,419429590,7040,7040,7040,7040,0
|
|
20240418,193300,419429590,7040,7040,7040,7040,0
|
|
20240418,193200,419429590,7040,7040,7040,7040,0
|
|
20240418,193100,419429590,7040,7040,7040,7040,0
|
|
20240418,193000,419429590,7040,7040,7040,7040,0
|
|
20240418,192900,419429590,7040,7040,7040,7040,0
|
|
20240418,192800,419429590,7040,7040,7040,7040,0
|
|
20240418,192700,419429590,7040,7040,7040,7040,0
|
|
20240418,192600,419429590,7040,7040,7040,7040,0
|
|
20240418,192500,419429590,7040,7040,7040,7040,0
|
|
20240418,192400,419429590,7040,7040,7040,7040,0
|
|
20240418,192300,419429590,7040,7040,7040,7040,0
|
|
20240418,192200,419429590,7040,7040,7040,7040,0
|
|
20240418,192100,419429590,7040,7040,7040,7040,0
|
|
20240418,192000,419429590,7040,7040,7040,7040,0
|
|
20240418,191900,419429590,7040,7040,7040,7040,0
|
|
20240418,191800,419429590,7040,7040,7040,7040,0
|
|
20240418,191700,419429590,7040,7040,7040,7040,0
|
|
20240418,191600,419429590,7040,7040,7040,7040,0
|
|
20240418,191500,419429590,7040,7040,7040,7040,0
|
|
20240418,191400,419429590,7040,7040,7040,7040,0
|
|
20240418,191300,419429590,7040,7040,7040,7040,0
|
|
20240418,191200,419429590,7040,7040,7040,7040,0
|
|
20240418,191100,419429590,7040,7040,7040,7040,0
|
|
20240418,191000,419429590,7040,7040,7040,7040,908
|
|
20240418,190900,419429590,7040,7040,7040,7040,0
|
|
20240418,190800,419429590,7040,7040,7040,7040,0
|
|
20240418,190700,419429590,7040,7040,7040,7040,0
|
|
20240418,190600,419429590,7040,7040,7040,7040,0
|
|
20240418,190500,419429590,7040,7040,7040,7040,0
|
|
20240418,190400,419429590,7040,7040,7040,7040,0
|
|
20240418,190300,419429590,7040,7040,7040,7040,0
|
|
20240418,190200,419429590,7040,7040,7040,7040,0
|
|
20240418,190100,419429590,7040,7040,7040,7040,0
|
|
20240418,190000,419429590,7040,7040,7040,7040,0
|
|
20240418,185900,419429590,7040,7040,7040,7040,0
|
|
20240418,185800,419429590,7040,7040,7040,7040,0
|
|
20240418,185700,419429590,7040,7040,7040,7040,0
|
|
20240418,185600,419429590,7040,7040,7040,7040,0
|
|
20240418,185500,419429590,7040,7040,7040,7040,0
|
|
20240418,185400,419429590,7040,7040,7040,7040,0
|
|
20240418,185300,419429590,7040,7040,7040,7040,0
|
|
20240418,185200,419429590,7040,7040,7040,7040,0
|
|
20240418,185100,419429590,7040,7040,7040,7040,0
|
|
20240418,185000,419429590,7040,7040,7040,7040,0
|
|
20240418,184900,419429590,7040,7040,7040,7040,0
|
|
20240418,184800,419429590,7040,7040,7040,7040,0
|
|
20240418,184700,419429590,7040,7040,7040,7040,0
|
|
20240418,184600,419429590,7040,7040,7040,7040,0
|
|
20240418,184500,419429590,7040,7040,7040,7040,0
|
|
20240418,184400,419429590,7040,7040,7040,7040,0
|
|
20240418,184300,419429590,7040,7040,7040,7040,0
|
|
20240418,184200,419429590,7040,7040,7040,7040,0
|
|
20240418,184100,419429590,7040,7040,7040,7040,0
|
|
20240418,184000,419429590,7040,7040,7040,7040,908
|
|
20240418,183900,419429590,7040,7040,7040,7040,0
|
|
20240418,183800,419429590,7040,7040,7040,7040,0
|
|
20240418,183700,419429590,7040,7040,7040,7040,0
|
|
20240418,183600,419429590,7040,7040,7040,7040,0
|
|
20240418,183500,419429590,7040,7040,7040,7040,0
|
|
20240418,183400,419429590,7040,7040,7040,7040,0
|
|
20240418,183300,419429590,7040,7040,7040,7040,0
|
|
20240418,183200,419429590,7040,7040,7040,7040,0
|
|
20240418,183100,419429590,7040,7040,7040,7040,0
|
|
20240418,183000,419429590,7040,7040,7040,7040,0
|
|
20240418,182900,419429590,7040,7040,7040,7040,0
|
|
20240418,182800,419429590,7040,7040,7040,7040,0
|
|
20240418,182700,419429590,7040,7040,7040,7040,0
|
|
20240418,182600,419429590,7040,7040,7040,7040,0
|
|
20240418,182500,419429590,7040,7040,7040,7040,0
|
|
20240418,182400,419429590,7040,7040,7040,7040,0
|
|
20240418,182300,419429590,7040,7040,7040,7040,0
|
|
20240418,182200,419429590,7040,7040,7040,7040,0
|
|
20240418,182100,419429590,7040,7040,7040,7040,0
|
|
20240418,182000,419429590,7040,7040,7040,7040,0
|
|
20240418,181900,419429590,7040,7040,7040,7040,0
|
|
20240418,181800,419429590,7040,7040,7040,7040,0
|
|
20240418,181700,419429590,7040,7040,7040,7040,0
|
|
20240418,181600,419429590,7040,7040,7040,7040,0
|
|
20240418,181500,419429590,7040,7040,7040,7040,0
|
|
20240418,181400,419429590,7040,7040,7040,7040,0
|
|
20240418,181300,419429590,7040,7040,7040,7040,0
|
|
20240418,181200,419429590,7040,7040,7040,7040,0
|
|
20240418,181100,419429590,7040,7040,7040,7040,0
|
|
20240418,181000,419429590,7040,7040,7040,7040,908
|
|
20240418,180900,419429590,7040,7040,7040,7040,0
|
|
20240418,180800,419429590,7040,7040,7040,7040,0
|
|
20240418,180700,419429590,7040,7040,7040,7040,0
|
|
20240418,180600,419429590,7040,7040,7040,7040,0
|
|
20240418,180500,419429590,7040,7040,7040,7040,0
|
|
20240418,180400,419429590,7040,7040,7040,7040,0
|
|
20240418,180300,419429590,7040,7040,7040,7040,0
|
|
20240418,180200,419429590,7040,7040,7040,7040,0
|
|
20240418,180100,419429590,7040,7040,7040,7040,0
|
|
20240418,180000,419429590,7040,7040,7040,7040,0
|
|
20240418,175900,419429590,7040,7040,7040,7040,0
|
|
20240418,175800,419429590,7040,7040,7040,7040,0
|
|
20240418,175700,419429590,7040,7040,7040,7040,0
|
|
20240418,175600,419429590,7040,7040,7040,7040,0
|
|
20240418,175500,419429590,7040,7040,7040,7040,0
|
|
20240418,175400,419429590,7040,7040,7040,7040,0
|
|
20240418,175300,419429590,7040,7040,7040,7040,0
|
|
20240418,175200,419429590,7040,7040,7040,7040,0
|
|
20240418,175100,419429590,7040,7040,7040,7040,0
|
|
20240418,175000,419429590,7040,7040,7040,7040,0
|
|
20240418,174900,419429590,7040,7040,7040,7040,0
|
|
20240418,174800,419429590,7040,7040,7040,7040,0
|
|
20240418,174700,419429590,7040,7040,7040,7040,0
|
|
20240418,174600,419429590,7040,7040,7040,7040,0
|
|
20240418,174500,419429590,7040,7040,7040,7040,0
|
|
20240418,174400,419429590,7040,7040,7040,7040,0
|
|
20240418,174300,419429590,7040,7040,7040,7040,0
|
|
20240418,174200,419429590,7040,7040,7040,7040,0
|
|
20240418,174100,419429590,7040,7040,7040,7040,0
|
|
20240418,174000,419429590,7040,7040,7040,7040,908
|
|
20240418,173900,419429590,7040,7040,7040,7040,0
|
|
20240418,173800,419429590,7040,7040,7040,7040,0
|
|
20240418,173700,419429590,7040,7040,7040,7040,0
|
|
20240418,173600,419429590,7040,7040,7040,7040,0
|
|
20240418,173500,419429590,7040,7040,7040,7040,0
|
|
20240418,173400,419429590,7040,7040,7040,7040,0
|
|
20240418,173300,419429590,7040,7040,7040,7040,0
|
|
20240418,173200,419429590,7040,7040,7040,7040,0
|
|
20240418,173100,419429590,7040,7040,7040,7040,0
|
|
20240418,173000,419429590,7040,7040,7040,7040,0
|
|
20240418,172900,419429590,7040,7040,7040,7040,0
|
|
20240418,172800,419429590,7040,7040,7040,7040,0
|
|
20240418,172700,419429590,7040,7040,7040,7040,0
|
|
20240418,172600,419429590,7040,7040,7040,7040,0
|
|
20240418,172500,419429590,7040,7040,7040,7040,0
|
|
20240418,172400,419429590,7040,7040,7040,7040,0
|
|
20240418,172300,419429590,7040,7040,7040,7040,0
|
|
20240418,172200,419429590,7040,7040,7040,7040,0
|
|
20240418,172100,419429590,7040,7040,7040,7040,0
|
|
20240418,172000,419429590,7040,7040,7040,7040,0
|
|
20240418,171900,419429590,7040,7040,7040,7040,0
|
|
20240418,171800,419429590,7040,7040,7040,7040,0
|
|
20240418,171700,419429590,7040,7040,7040,7040,0
|
|
20240418,171600,419429590,7040,7040,7040,7040,0
|
|
20240418,171500,419429590,7040,7040,7040,7040,0
|
|
20240418,171400,419429590,7040,7040,7040,7040,0
|
|
20240418,171300,419429590,7040,7040,7040,7040,0
|
|
20240418,171200,419429590,7040,7040,7040,7040,0
|
|
20240418,171100,419429590,7040,7040,7040,7040,0
|
|
20240418,171000,419429590,7040,7040,7040,7040,908
|
|
20240418,170900,419429590,7040,7040,7040,7040,0
|
|
20240418,170800,419429590,7040,7040,7040,7040,0
|
|
20240418,170700,419429590,7040,7040,7040,7040,0
|
|
20240418,170600,419429590,7040,7040,7040,7040,0
|
|
20240418,170500,419429590,7040,7040,7040,7040,0
|
|
20240418,170400,419429590,7040,7040,7040,7040,0
|
|
20240418,170300,419429590,7040,7040,7040,7040,0
|
|
20240418,170200,419429590,7040,7040,7040,7040,0
|
|
20240418,170100,419429590,7040,7040,7040,7040,0
|
|
20240418,170000,419429590,7040,7040,7040,7040,0
|
|
20240418,165900,419429590,7040,7040,7040,7040,0
|
|
20240418,165800,419429590,7040,7040,7040,7040,0
|
|
20240418,165700,419429590,7040,7040,7040,7040,0
|
|
20240418,165600,419429590,7040,7040,7040,7040,0
|
|
20240418,165500,419429590,7040,7040,7040,7040,0
|
|
20240418,165400,419429590,7040,7040,7040,7040,0
|
|
20240418,165300,419429590,7040,7040,7040,7040,0
|
|
20240418,165200,419429590,7040,7040,7040,7040,0
|
|
20240418,165100,419429590,7040,7040,7040,7040,0
|
|
20240418,165000,419429590,7040,7040,7040,7040,0
|
|
20240418,164900,419429590,7040,7040,7040,7040,0
|
|
20240418,164800,419429590,7040,7040,7040,7040,0
|
|
20240418,164700,419429590,7040,7040,7040,7040,0
|
|
20240418,164600,419429590,7040,7040,7040,7040,0
|
|
20240418,164500,419429590,7040,7040,7040,7040,0
|
|
20240418,164400,419429590,7040,7040,7040,7040,0
|
|
20240418,164300,419429590,7040,7040,7040,7040,0
|
|
20240418,164200,419429590,7040,7040,7040,7040,0
|
|
20240418,164100,419429590,7040,7040,7040,7040,0
|
|
20240418,164000,419429590,7040,7040,7040,7040,908
|
|
20240418,163900,419429590,7040,7040,7040,7040,0
|
|
20240418,163800,419429590,7040,7040,7040,7040,0
|
|
20240418,163700,419429590,7040,7040,7040,7040,0
|
|
20240418,163600,419429590,7040,7040,7040,7040,0
|
|
20240418,163500,419429590,7040,7040,7040,7040,0
|
|
20240418,163400,419429590,7040,7040,7040,7040,0
|
|
20240418,163300,419429590,7040,7040,7040,7040,0
|
|
20240418,163200,419429590,7040,7040,7040,7040,0
|
|
20240418,163100,419429590,7040,7040,7040,7040,0
|
|
20240418,163000,419429590,7040,7040,7040,7040,0
|
|
20240418,162900,419429590,7040,7040,7040,7040,0
|
|
20240418,162800,419429590,7040,7040,7040,7040,0
|
|
20240418,162700,419429590,7040,7040,7040,7040,0
|
|
20240418,162600,419429590,7040,7040,7040,7040,0
|
|
20240418,162500,419429590,7040,7040,7040,7040,0
|
|
20240418,162400,419429590,7040,7040,7040,7040,0
|
|
20240418,162300,419429590,7040,7040,7040,7040,0
|
|
20240418,162200,419429590,7040,7040,7040,7040,0
|
|
20240418,162100,419429590,7040,7040,7040,7040,0
|
|
20240418,162000,419429590,7040,7040,7040,7040,0
|
|
20240418,161900,419429590,7040,7040,7040,7040,0
|
|
20240418,161800,419429590,7040,7040,7040,7040,0
|
|
20240418,161700,419429590,7040,7040,7040,7040,0
|
|
20240418,161600,419429590,7040,7040,7040,7040,0
|
|
20240418,161500,419429590,7040,7040,7040,7040,0
|
|
20240418,161400,419429590,7040,7040,7040,7040,0
|
|
20240418,161300,419429590,7040,7040,7040,7040,0
|
|
20240418,161200,419429590,7040,7040,7040,7040,0
|
|
20240418,161100,419429590,7040,7040,7040,7040,0
|
|
20240418,161000,419429590,7040,7040,7040,7040,908
|
|
20240418,160900,419429590,7040,7040,7040,7040,0
|
|
20240418,160800,419429590,7040,7040,7040,7040,0
|
|
20240418,160700,419429590,7040,7040,7040,7040,0
|
|
20240418,160600,419429590,7040,7040,7040,7040,0
|
|
20240418,160500,419429590,7040,7040,7040,7040,0
|
|
20240418,160400,419429590,7040,7040,7040,7040,0
|
|
20240418,160300,419429590,7040,7040,7040,7040,0
|
|
20240418,160200,419429590,7040,7040,7040,7040,0
|
|
20240418,160100,419429590,7040,7040,7040,7040,0
|
|
20240418,160000,419429590,7040,7040,7040,7040,0
|
|
20240418,155900,419429590,7040,7040,7040,7040,0
|
|
20240418,155800,419429590,7040,7040,7040,7040,0
|
|
20240418,155700,419429590,7040,7040,7040,7040,0
|
|
20240418,155600,419429590,7040,7040,7040,7040,0
|
|
20240418,155500,419429590,7040,7040,7040,7040,0
|
|
20240418,155400,419429590,7040,7040,7040,7040,0
|
|
20240418,155300,419429590,7040,7040,7040,7040,0
|
|
20240418,155200,419429590,7040,7040,7040,7040,0
|
|
20240418,155100,419429590,7040,7040,7040,7040,0
|
|
20240418,155000,419429590,7040,7040,7040,7040,0
|
|
20240418,154900,419429590,7040,7040,7040,7040,0
|
|
20240418,154800,419429590,7040,7040,7040,7040,0
|
|
20240418,154700,419429590,7040,7040,7040,7040,0
|
|
20240418,154600,419429590,7040,7040,7040,7040,0
|
|
20240418,154500,419429590,7040,7040,7040,7040,0
|
|
20240418,154400,419429590,7040,7040,7040,7040,0
|
|
20240418,154300,419429590,7040,7040,7040,7040,0
|
|
20240418,154200,419429590,7040,7040,7040,7040,0
|
|
20240418,154100,419429590,7040,7040,7040,7040,0
|
|
20240418,154000,419429590,7040,7040,7040,7040,908
|
|
20240418,153900,419429590,7040,7040,7040,7040,0
|
|
20240418,153800,419429590,7040,7040,7040,7040,0
|
|
20240418,153700,419429590,7040,7040,7040,7040,0
|
|
20240418,153600,419429590,7040,7040,7040,7040,0
|
|
20240418,153500,419429590,7040,7040,7040,7040,0
|
|
20240418,153400,419429590,7040,7040,7040,7040,0
|
|
20240418,153300,419429590,7040,7040,7040,7040,0
|
|
20240418,153200,419429590,7040,7040,7040,7040,0
|
|
20240418,153100,419429590,7040,7040,7040,7040,0
|
|
20240418,153000,419429590,7040,7040,7040,7040,908
|
|
20240418,152900,413037270,7040,7040,7040,7040,0
|
|
20240418,152800,413037270,7040,7040,7040,7040,0
|
|
20240418,152700,413037270,7040,7040,7040,7040,0
|
|
20240418,152600,413037270,7040,7040,7040,7040,0
|
|
20240418,152500,413037270,7040,7040,7040,7040,0
|
|
20240418,152400,413037270,7040,7040,7040,7040,0
|
|
20240418,152300,413037270,7040,7040,7040,7040,0
|
|
20240418,152200,413037270,7040,7040,7040,7040,0
|
|
20240418,152100,413037270,7040,7040,7040,7040,0
|
|
20240418,152000,413037270,7040,7040,7040,7040,0
|
|
20240418,151900,413037270,7040,7030,7040,7030,227
|
|
20240418,151800,411439230,7030,7050,7050,7030,150
|
|
20240418,151700,410382050,7030,7030,7030,7030,108
|
|
20240418,151600,409622810,7030,7030,7050,7030,31
|
|
20240418,151500,409404860,7040,7040,7040,7030,158
|
|
20240418,151400,408292590,7040,7040,7040,7040,53
|
|
20240418,151300,407919470,7040,7020,7050,7020,274
|
|
20240418,151200,405988690,7020,7020,7020,7020,121
|
|
20240418,151100,405139270,7050,7020,7050,7020,54
|
|
20240418,151000,404760160,7020,7030,7050,7020,733
|
|
20240418,150900,399606430,7030,7030,7030,7030,101
|
|
20240418,150800,398896400,7030,7030,7030,7030,0
|
|
20240418,150700,398896400,7030,7030,7030,7030,111
|
|
20240418,150600,398116070,7040,7040,7040,7040,55
|
|
20240418,150500,397728870,7030,7030,7030,7030,121
|
|
20240418,150400,396878240,7030,7030,7030,7030,0
|
|
20240418,150300,396878240,7030,7030,7030,7030,116
|
|
20240418,150200,396062760,7030,7030,7030,7030,20
|
|
20240418,150100,395922160,7030,7040,7040,7030,272
|
|
20240418,150000,394008410,7040,7040,7040,7040,24
|
|
20240418,145900,393839450,7040,7040,7040,7040,133
|
|
20240418,145800,392903130,7040,7040,7040,7040,0
|
|
20240418,145700,392903130,7040,7050,7050,7040,111
|
|
20240418,145600,392121490,7060,7060,7060,7060,0
|
|
20240418,145500,392121490,7060,7060,7060,7060,1
|
|
20240418,145400,392114430,7040,7040,7040,7040,84
|
|
20240418,145300,391523070,7050,7050,7050,7050,0
|
|
20240418,145200,391523070,7050,7050,7050,7050,333
|
|
20240418,145100,389175420,7030,7030,7030,7030,0
|
|
20240418,145000,389175420,7030,7030,7030,7020,148
|
|
20240418,144900,388136410,7020,7020,7020,7020,0
|
|
20240418,144800,388136410,7020,7040,7040,7020,124
|
|
20240418,144700,387264870,7020,7030,7030,7020,554
|
|
20240418,144600,383375740,7020,7030,7030,7020,111
|
|
20240418,144500,382596510,7020,7020,7020,7020,0
|
|
20240418,144400,382596510,7020,7030,7030,7020,350
|
|
20240418,144300,380138970,7030,7030,7030,7020,1047
|
|
20240418,144200,372786950,7030,7030,7030,7030,83
|
|
20240418,144100,372203460,7030,7030,7030,7030,835
|
|
20240418,144000,366333410,7030,7040,7040,7030,120
|
|
20240418,143900,365489630,7040,7040,7040,7040,83
|
|
20240418,143800,364905310,7030,7030,7030,7030,0
|
|
20240418,143700,364905310,7030,7040,7040,7030,209
|
|
20240418,143600,363435020,7030,7030,7030,7030,90
|
|
20240418,143500,362802320,7020,7020,7020,7020,121
|
|
20240418,143400,361952900,7020,7020,7020,7020,0
|
|
20240418,143300,361952900,7020,7030,7030,7020,300
|
|
20240418,143200,359845900,7020,7020,7020,7020,141
|
|
20240418,143100,358856080,7030,7030,7030,7030,300
|
|
20240418,143000,356747080,7030,7030,7030,7030,0
|
|
20240418,142900,356747080,7030,7030,7030,7030,891
|
|
20240418,142800,350483350,7030,7020,7030,7020,127
|
|
20240418,142700,349591800,7020,7020,7020,7020,70
|
|
20240418,142600,349100400,7020,7020,7020,7020,105
|
|
20240418,142500,348363300,7020,7020,7020,7020,0
|
|
20240418,142400,348363300,7020,7020,7020,7020,94
|
|
20240418,142300,347703420,7030,7030,7030,7030,5
|
|
20240418,142200,347668270,7030,7030,7030,7030,47
|
|
20240418,142100,347337860,7020,7030,7030,7020,126
|
|
20240418,142000,346453290,7020,7020,7020,7020,0
|
|
20240418,141900,346453290,7020,7030,7030,7020,182
|
|
20240418,141800,345174650,7030,7030,7030,7030,0
|
|
20240418,141700,345174650,7030,7030,7030,7030,11
|
|
20240418,141600,345097320,7030,7030,7030,7030,232
|
|
20240418,141500,343466360,7030,7020,7030,7020,125
|
|
20240418,141400,342588660,7020,7030,7030,7020,62
|
|
20240418,141300,342152950,7030,7020,7030,7020,311
|
|
20240418,141200,339967140,7020,7020,7020,7020,0
|
|
20240418,141100,339967140,7020,7020,7020,7020,111
|
|
20240418,141000,339187920,7030,7030,7030,7030,461
|
|
20240418,140900,335947090,7030,7030,7030,7030,1
|
|
20240418,140800,335940060,7030,7030,7030,7030,144
|
|
20240418,140700,334927740,7030,7030,7030,7030,94
|
|
20240418,140600,334266920,7040,7040,7040,7040,20
|
|
20240418,140500,334126120,7030,7030,7030,7030,1280
|
|
20240418,140400,325127720,7030,7030,7030,7030,142
|
|
20240418,140300,324129460,7040,7040,7040,7040,30
|
|
20240418,140200,323918260,7030,7040,7040,7030,220
|
|
20240418,140100,322371630,7040,7040,7040,7040,623
|
|
20240418,140000,317985710,7040,7070,7070,7040,2127
|
|
20240418,135900,303011600,7040,7040,7040,7040,1
|
|
20240418,135800,303004560,7080,7040,7080,7040,104
|
|
20240418,135700,302272360,7040,7040,7040,7040,0
|
|
20240418,135600,302272360,7040,7040,7040,7040,105
|
|
20240418,135500,301533160,7040,7040,7040,7040,0
|
|
20240418,135400,301533160,7040,7060,7060,7040,1579
|
|
20240418,135300,290409790,7050,7050,7050,7050,0
|
|
20240418,135200,290409790,7050,7050,7050,7050,0
|
|
20240418,135100,290409790,7050,7060,7060,7050,133
|
|
20240418,135000,289472090,7050,7050,7050,7050,0
|
|
20240418,134900,289472090,7050,7050,7050,7050,70
|
|
20240418,134800,288978590,7050,7050,7050,7050,132
|
|
20240418,134700,288047990,7050,7050,7050,7050,0
|
|
20240418,134600,288047990,7050,7050,7050,7050,0
|
|
20240418,134500,288047990,7050,7050,7050,7050,230
|
|
20240418,134400,286426490,7050,7050,7050,7050,5
|
|
20240418,134300,286391240,7050,7050,7050,7050,81
|
|
20240418,134200,285820190,7070,7070,7070,7070,0
|
|
20240418,134100,285820190,7070,7050,7070,7050,172
|
|
20240418,134000,284606590,7080,7080,7080,7080,4
|
|
20240418,133900,284578270,7050,7050,7050,7050,0
|
|
20240418,133800,284578270,7050,7050,7050,7050,125
|
|
20240418,133700,283697020,7050,7050,7050,7050,0
|
|
20240418,133600,283697020,7050,7050,7050,7050,101
|
|
20240418,133500,282984970,7050,7050,7050,7050,0
|
|
20240418,133400,282984970,7050,7050,7050,7050,124
|
|
20240418,133300,282110770,7060,7060,7060,7060,0
|
|
20240418,133200,282110770,7060,7060,7060,7060,128
|
|
20240418,133100,281207090,7050,7050,7050,7050,126
|
|
20240418,133000,280318790,7050,7050,7050,7050,0
|
|
20240418,132900,280318790,7050,7060,7060,7050,53
|
|
20240418,132800,279944930,7060,7060,7060,7050,130
|
|
20240418,132700,279028390,7060,7060,7060,7060,15
|
|
20240418,132600,278922490,7060,7060,7060,7060,131
|
|
20240418,132500,277997630,7060,7060,7060,7060,0
|
|
20240418,132400,277997630,7060,7060,7060,7060,0
|
|
20240418,132300,277997630,7060,7070,7070,7060,129
|
|
20240418,132200,277086880,7060,7060,7060,7060,66
|
|
20240418,132100,276620920,7060,7060,7060,7060,85
|
|
20240418,132000,276020820,7060,7060,7060,7060,0
|
|
20240418,131900,276020820,7060,7060,7060,7060,87
|
|
20240418,131800,275406600,7060,7060,7060,7060,83
|
|
20240418,131700,274820620,7060,7060,7060,7060,0
|
|
20240418,131600,274820620,7060,7060,7060,7060,0
|
|
20240418,131500,274820620,7060,7080,7080,7060,144
|
|
20240418,131400,273803780,7060,7060,7060,7060,0
|
|
20240418,131300,273803780,7060,7060,7060,7060,101
|
|
20240418,131200,273090720,7060,7060,7060,7060,0
|
|
20240418,131100,273090720,7060,7060,7060,7060,152
|
|
20240418,131000,272017600,7060,7060,7060,7060,81
|
|
20240418,130900,271445740,7060,7060,7060,7060,0
|
|
20240418,130800,271445740,7060,7060,7060,7060,84
|
|
20240418,130700,270852700,7080,7080,7080,7080,0
|
|
20240418,130600,270852700,7080,7070,7080,7060,797
|
|
20240418,130500,265218960,7070,7070,7070,7070,136
|
|
20240418,130400,264257440,7070,7070,7070,7070,0
|
|
20240418,130300,264257440,7070,7070,7070,7070,79
|
|
20240418,130200,263698910,7070,7070,7070,7070,0
|
|
20240418,130100,263698910,7070,7070,7070,7070,40
|
|
20240418,130000,263416110,7070,7070,7070,7070,133
|
|
20240418,125900,262475800,7080,7070,7080,7070,45
|
|
20240418,125800,262157550,7070,7070,7070,7070,85
|
|
20240418,125700,261556600,7070,7070,7070,7070,0
|
|
20240418,125600,261556600,7070,7080,7080,7070,176
|
|
20240418,125500,260311850,7070,7080,7080,7070,19
|
|
20240418,125400,260177500,7070,7070,7070,7070,700
|
|
20240418,125300,255228500,7070,7080,7080,7070,145
|
|
20240418,125200,254202850,7070,7070,7070,7070,0
|
|
20240418,125100,254202850,7070,7070,7070,7070,110
|
|
20240418,125000,253425150,7070,7070,7070,7070,86
|
|
20240418,124900,252817130,7070,7070,7070,7070,36
|
|
20240418,124800,252562610,7090,7090,7090,7090,10
|
|
20240418,124700,252491710,7070,7080,7080,7070,116
|
|
20240418,124600,251671580,7090,7090,7090,7090,1
|
|
20240418,124500,251664490,7060,7060,7060,7060,0
|
|
20240418,124400,251664490,7060,7060,7060,7060,118
|
|
20240418,124300,250831410,7060,7060,7060,7060,0
|
|
20240418,124200,250831410,7060,7060,7060,7060,111
|
|
20240418,124100,250047750,7060,7060,7060,7060,0
|
|
20240418,124000,250047750,7060,7060,7060,7060,0
|
|
20240418,123900,250047750,7060,7060,7060,7060,192
|
|
20240418,123800,248692230,7060,7070,7070,7060,178
|
|
20240418,123700,247434550,7060,7060,7060,7060,0
|
|
20240418,123600,247434550,7060,7060,7060,7060,1
|
|
20240418,123500,247427490,7060,7060,7060,7060,129
|
|
20240418,123400,246516750,7060,7060,7060,7060,28
|
|
20240418,123300,246319070,7090,7060,7090,7060,98
|
|
20240418,123200,245626890,7060,7060,7060,7060,0
|
|
20240418,123100,245626890,7060,7060,7060,7060,84
|
|
20240418,123000,245033850,7090,7060,7090,7060,153
|
|
20240418,122900,243953370,7080,7090,7090,7080,13
|
|
20240418,122800,243861300,7060,7060,7060,7060,79
|
|
20240418,122700,243303560,7090,7090,7090,7090,2
|
|
20240418,122600,243289380,7050,7090,7090,7050,117
|
|
20240418,122500,242464330,7090,7050,7090,7050,2
|
|
20240418,122400,242450190,7090,7050,7090,7050,296
|
|
20240418,122300,240362990,7060,7060,7060,7060,255
|
|
20240418,122200,238562690,7060,7060,7060,7060,0
|
|
20240418,122100,238562690,7060,7060,7060,7060,177
|
|
20240418,122000,237313070,7090,7090,7090,7090,0
|
|
20240418,121900,237313070,7090,7090,7090,7090,3
|
|
20240418,121800,237291800,7060,7060,7060,7060,190
|
|
20240418,121700,235950400,7060,7070,7070,7060,1238
|
|
20240418,121600,227200120,7070,7070,7070,7070,200
|
|
20240418,121500,225786120,7090,7090,7090,7090,3
|
|
20240418,121400,225764850,7060,7090,7090,7060,145
|
|
20240418,121300,224741060,7080,7080,7080,7080,0
|
|
20240418,121200,224741060,7080,7080,7080,7080,5
|
|
20240418,121100,224705660,7070,7060,7070,7060,755
|
|
20240418,121000,219375350,7060,7060,7060,7060,838
|
|
20240418,120900,213459070,7040,7040,7040,7040,80
|
|
20240418,120800,212895870,7040,7040,7040,7040,134
|
|
20240418,120700,211952510,7040,7040,7040,7040,0
|
|
20240418,120600,211952510,7040,7060,7060,7040,105
|
|
20240418,120500,211213240,7040,7040,7040,7040,0
|
|
20240418,120400,211213240,7040,7040,7040,7040,139
|
|
20240418,120300,210234680,7040,7040,7040,7040,0
|
|
20240418,120200,210234680,7040,7040,7040,7040,0
|
|
20240418,120100,210234680,7040,7050,7050,7040,141
|
|
20240418,120000,209241690,7040,7040,7040,7040,0
|
|
20240418,115900,209241690,7040,7040,7040,7040,0
|
|
20240418,115800,209241690,7040,7040,7040,7040,0
|
|
20240418,115700,209241690,7040,7040,7040,7040,595
|
|
20240418,115600,205052890,7040,7040,7040,7040,0
|
|
20240418,115500,205052890,7040,7040,7040,7040,1
|
|
20240418,115400,205045850,7050,7050,7050,7050,0
|
|
20240418,115300,205045850,7050,7050,7050,7050,0
|
|
20240418,115200,205045850,7050,7050,7050,7050,51
|
|
20240418,115100,204686300,7050,7050,7050,7050,15
|
|
20240418,115000,204580550,7040,7040,7040,7040,28
|
|
20240418,114900,204383430,7050,7050,7050,7050,42
|
|
20240418,114800,204087330,7050,7040,7050,7040,1098
|
|
20240418,114700,196347820,7040,7040,7040,7040,0
|
|
20240418,114600,196347820,7040,7050,7050,7040,61
|
|
20240418,114500,195918370,7050,7050,7050,7040,23
|
|
20240418,114400,195756430,7040,7050,7050,7040,141
|
|
20240418,114300,194763780,7040,7040,7040,7040,100
|
|
20240418,114200,194059780,7040,7040,7040,7040,129
|
|
20240418,114100,193151620,7050,7050,7050,7050,1
|
|
20240418,114000,193144570,7040,7040,7040,7040,600
|
|
20240418,113900,188920570,7040,7040,7040,7040,0
|
|
20240418,113800,188920570,7040,7040,7040,7040,0
|
|
20240418,113700,188920570,7040,7040,7040,7040,8
|
|
20240418,113600,188864250,7040,7040,7040,7040,546
|
|
20240418,113500,185020410,7030,7040,7040,7030,175
|
|
20240418,113400,183788660,7040,7050,7060,7040,443
|
|
20240418,113300,180669730,7060,7060,7060,7060,0
|
|
20240418,113200,180669730,7060,7060,7060,7060,3
|
|
20240418,113100,180648550,7040,7050,7050,7040,721
|
|
20240418,113000,175566680,7050,7050,7050,7050,58
|
|
20240418,112900,175157780,7050,7050,7050,7050,382
|
|
20240418,112800,172464680,7050,7050,7050,7050,2
|
|
20240418,112700,172450580,7050,7050,7050,7050,102
|
|
20240418,112600,171731480,7060,7050,7060,7050,97
|
|
20240418,112500,171047530,7050,7050,7050,7050,0
|
|
20240418,112400,171047530,7050,7050,7050,7050,0
|
|
20240418,112300,171047530,7050,7050,7050,7050,120
|
|
20240418,112200,170201530,7060,7060,7060,7060,0
|
|
20240418,112100,170201530,7060,7050,7060,7050,142
|
|
20240418,112000,169200150,7050,7050,7050,7050,60
|
|
20240418,111900,168777150,7050,7050,7050,7050,0
|
|
20240418,111800,168777150,7050,7060,7060,7050,103
|
|
20240418,111700,168050970,7060,7060,7060,7060,730
|
|
20240418,111600,162897170,7060,7070,7070,7060,87
|
|
20240418,111500,162282910,7070,7070,7070,7070,17
|
|
20240418,111400,162162720,7070,7070,7070,7070,133
|
|
20240418,111300,161222410,7080,7080,7080,7080,380
|
|
20240418,111200,158532010,7080,7080,7080,7080,0
|
|
20240418,111100,158532010,7080,7070,7080,7070,996
|
|
20240418,111000,151490280,7070,7070,7070,7070,0
|
|
20240418,110900,151490280,7070,7070,7070,7070,0
|
|
20240418,110800,151490280,7070,7070,7070,7070,279
|
|
20240418,110700,149517750,7070,7070,7070,7070,336
|
|
20240418,110600,147142230,7070,7080,7080,7070,91
|
|
20240418,110500,146498850,7070,7070,7070,7070,0
|
|
20240418,110400,146498850,7070,7070,7070,7070,94
|
|
20240418,110300,145834270,7070,7080,7080,7070,116
|
|
20240418,110200,145013820,7090,7090,7090,7090,1
|
|
20240418,110100,145006730,7080,7080,7080,7080,143
|
|
20240418,110000,143994290,7080,7080,7080,7080,26
|
|
20240418,105900,143810210,7080,7080,7080,7080,88
|
|
20240418,105800,143187170,7080,7080,7080,7080,0
|
|
20240418,105700,143187170,7080,7080,7080,7080,126
|
|
20240418,105600,142295090,7080,7080,7080,7080,1
|
|
20240418,105500,142288010,7080,7080,7080,7080,74
|
|
20240418,105400,141764090,7080,7080,7080,7080,0
|
|
20240418,105300,141764090,7080,7080,7080,7080,26
|
|
20240418,105200,141580010,7100,7070,7100,7070,150
|
|
20240418,105100,140519270,7080,7080,7080,7080,0
|
|
20240418,105000,140519270,7080,7080,7080,7080,101
|
|
20240418,104900,139804190,7090,7090,7090,7090,658
|
|
20240418,104800,135138970,7090,7090,7090,7090,747
|
|
20240418,104700,129842740,7070,7070,7070,7070,0
|
|
20240418,104600,129842740,7070,7070,7070,7070,0
|
|
20240418,104500,129842740,7070,7070,7070,7070,148
|
|
20240418,104400,128796380,7070,7080,7080,7070,1200
|
|
20240418,104300,120310380,7070,7070,7070,7060,1893
|
|
20240418,104200,106927800,7060,7060,7060,7060,120
|
|
20240418,104100,106080600,7060,7060,7060,7060,10
|
|
20240418,104000,106010000,7060,7060,7060,7060,138
|
|
20240418,103900,105035720,7060,7060,7060,7060,0
|
|
20240418,103800,105035720,7060,7060,7060,7060,86
|
|
20240418,103700,104428560,7060,7080,7080,7060,143
|
|
20240418,103600,103418010,7070,7070,7070,7070,0
|
|
20240418,103500,103418010,7070,7070,7070,7070,35
|
|
20240418,103400,103170560,7080,7080,7080,7080,141
|
|
20240418,103300,102172280,7080,7070,7080,7070,8
|
|
20240418,103200,102115710,7070,7080,7080,7070,85
|
|
20240418,103100,101514750,7070,7070,7070,7070,38
|
|
20240418,103000,101246090,7070,7090,7090,7070,135
|
|
20240418,102900,100291340,7060,7060,7060,7060,1
|
|
20240418,102800,100284280,7060,7060,7060,7060,82
|
|
20240418,102700,99705360,7070,7080,7080,7070,503
|
|
20240418,102600,96149130,7070,7070,7070,7070,1
|
|
20240418,102500,96142060,7070,7090,7090,7070,308
|
|
20240418,102400,93964300,7070,7070,7070,7070,140
|
|
20240418,102300,92974500,7090,7070,7090,7070,130
|
|
20240418,102200,92055320,7070,7080,7080,7070,100
|
|
20240418,102100,91348310,7070,7070,7070,7070,0
|
|
20240418,102000,91348310,7070,7080,7080,7070,411
|
|
20240418,101900,88441530,7090,7100,7100,7090,34
|
|
20240418,101800,88200450,7110,7110,7110,7110,0
|
|
20240418,101700,88200450,7110,7100,7110,7100,100
|
|
20240418,101600,87490230,7100,7100,7100,7070,745
|
|
20240418,101500,82204780,7070,7070,7070,7070,0
|
|
20240418,101400,82204780,7070,7070,7070,7070,176
|
|
20240418,101300,80960460,7070,7070,7070,7070,152
|
|
20240418,101200,79885820,7100,7100,7100,7100,10
|
|
20240418,101100,79814820,7100,7080,7100,7080,458
|
|
20240418,101000,76563040,7080,7080,7080,7080,0
|
|
20240418,100900,76563040,7080,7080,7080,7080,105
|
|
20240418,100800,75819640,7080,7080,7080,7080,0
|
|
20240418,100700,75819640,7080,7080,7080,7080,0
|
|
20240418,100600,75819640,7080,7090,7090,7080,75
|
|
20240418,100500,75288620,7100,7100,7100,7100,177
|
|
20240418,100400,74031920,7100,7100,7100,7100,520
|
|
20240418,100300,70339920,7100,7100,7100,7090,162
|
|
20240418,100200,69190300,7100,7100,7100,7100,0
|
|
20240418,100100,69190300,7100,7090,7100,7090,79
|
|
20240418,100000,68630180,7090,7090,7090,7090,5
|
|
20240418,095900,68594730,7090,7090,7090,7090,2
|
|
20240418,095800,68580550,7110,7110,7110,7110,386
|
|
20240418,095700,65836090,7110,7110,7110,7090,100
|
|
20240418,095600,65126310,7110,7110,7110,7110,1
|
|
20240418,095500,65119200,7110,7090,7110,7090,301
|
|
20240418,095400,62985090,7110,7110,7110,7110,502
|
|
20240418,095300,59415870,7090,7090,7090,7090,0
|
|
20240418,095200,59415870,7090,7090,7090,7090,0
|
|
20240418,095100,59415870,7090,7090,7090,7090,307
|
|
20240418,095000,57239240,7100,7100,7100,7100,0
|
|
20240418,094900,57239240,7100,7110,7110,7100,11
|
|
20240418,094800,57161120,7100,7100,7100,7100,430
|
|
20240418,094700,54108120,7100,7100,7100,7100,0
|
|
20240418,094600,54108120,7100,7090,7100,7090,315
|
|
20240418,094500,51871640,7070,7070,7070,7070,100
|
|
20240418,094400,51164640,7070,7080,7080,7070,23
|
|
20240418,094300,51001830,7100,7100,7100,7100,0
|
|
20240418,094200,51001830,7100,7090,7100,7090,303
|
|
20240418,094100,48851270,7090,7090,7090,7090,271
|
|
20240418,094000,46929880,7080,7080,7080,7080,74
|
|
20240418,093900,46405960,7090,7090,7090,7090,0
|
|
20240418,093800,46405960,7090,7090,7090,7090,7
|
|
20240418,093700,46356330,7100,7100,7100,7100,300
|
|
20240418,093600,44226330,7100,7100,7100,7100,5
|
|
20240418,093500,44190830,7100,7080,7100,7080,219
|
|
20240418,093400,42640060,7070,7070,7070,7070,0
|
|
20240418,093300,42640060,7070,7060,7070,7060,265
|
|
20240418,093200,40766580,7050,7060,7060,7050,15
|
|
20240418,093100,40660820,7070,7070,7070,7070,60
|
|
20240418,093000,40236620,7070,7060,7070,7060,317
|
|
20240418,092900,37997800,7060,7060,7060,7060,10
|
|
20240418,092800,37927200,7060,7050,7060,7050,493
|
|
20240418,092700,34448520,7050,7050,7050,7050,391
|
|
20240418,092600,31691970,7060,7060,7060,7060,5
|
|
20240418,092500,31656670,7030,7030,7030,7030,389
|
|
20240418,092400,28922000,7040,7040,7040,7040,44
|
|
20240418,092300,28612240,7060,7060,7060,7060,28
|
|
20240418,092200,28414560,7040,7040,7040,7040,0
|
|
20240418,092100,28414560,7040,7050,7050,7040,96
|
|
20240418,092000,27738710,7060,7060,7060,7060,15
|
|
20240418,091900,27632810,7040,7040,7040,7040,0
|
|
20240418,091800,27632810,7040,7060,7060,7040,141
|
|
20240418,091700,26640130,7050,7050,7050,7050,572
|
|
20240418,091600,22607530,7050,7060,7060,7050,190
|
|
20240418,091500,21267530,7060,7060,7060,7060,1
|
|
20240418,091400,21260470,7040,7040,7040,7040,320
|
|
20240418,091300,19007670,7040,7040,7040,7040,76
|
|
20240418,091200,18472630,7040,7040,7040,7040,0
|
|
20240418,091100,18472630,7040,7040,7040,7040,282
|
|
20240418,091000,16487350,7040,7040,7040,7040,311
|
|
20240418,090900,14297910,7040,7080,7080,7040,147
|
|
20240418,090800,13262750,7080,7080,7080,7080,3
|
|
20240418,090700,13241510,7080,7070,7080,7030,333
|
|
20240418,090600,10888220,7070,7070,7070,7030,84
|
|
20240418,090500,10296820,7070,7070,7070,7070,0
|
|
20240418,090400,10296820,7070,7070,7070,7070,1
|
|
20240418,090300,10289750,7020,7030,7030,7020,140
|
|
20240418,090200,9306640,7020,7020,7020,7020,0
|
|
20240418,090100,9306640,7020,7020,7020,7020,25
|
|
20240418,090000,9131140,7070,7000,7070,7000,1204
|