662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,195900,4180098180,8800,8800,8800,8800,8443
|
|
20240418,195800,4180098180,8800,8800,8800,8800,0
|
|
20240418,195700,4180098180,8800,8800,8800,8800,0
|
|
20240418,195600,4180098180,8800,8800,8800,8800,0
|
|
20240418,195500,4180098180,8800,8800,8800,8800,0
|
|
20240418,195400,4180098180,8800,8800,8800,8800,0
|
|
20240418,195300,4180098180,8800,8800,8800,8800,0
|
|
20240418,195200,4180098180,8800,8800,8800,8800,0
|
|
20240418,195100,4180098180,8800,8800,8800,8800,0
|
|
20240418,195000,4180098180,8800,8800,8800,8800,0
|
|
20240418,194900,4180098180,8800,8800,8800,8800,0
|
|
20240418,194800,4180098180,8800,8800,8800,8800,0
|
|
20240418,194700,4180098180,8800,8800,8800,8800,0
|
|
20240418,194600,4180098180,8800,8800,8800,8800,0
|
|
20240418,194500,4180098180,8800,8800,8800,8800,0
|
|
20240418,194400,4180098180,8800,8800,8800,8800,0
|
|
20240418,194300,4180098180,8800,8800,8800,8800,0
|
|
20240418,194200,4180098180,8800,8800,8800,8800,0
|
|
20240418,194100,4180098180,8800,8800,8800,8800,0
|
|
20240418,194000,4180098180,8800,8800,8800,8800,0
|
|
20240418,193900,4180098180,8800,8800,8800,8800,0
|
|
20240418,193800,4180098180,8800,8800,8800,8800,0
|
|
20240418,193700,4180098180,8800,8800,8800,8800,0
|
|
20240418,193600,4180098180,8800,8800,8800,8800,0
|
|
20240418,193500,4180098180,8800,8800,8800,8800,0
|
|
20240418,193400,4180098180,8800,8800,8800,8800,0
|
|
20240418,193300,4180098180,8800,8800,8800,8800,0
|
|
20240418,193200,4180098180,8800,8800,8800,8800,0
|
|
20240418,193100,4180098180,8800,8800,8800,8800,0
|
|
20240418,193000,4180098180,8800,8800,8800,8800,0
|
|
20240418,192900,4180098180,8800,8800,8800,8800,8443
|
|
20240418,192800,4180098180,8800,8800,8800,8800,0
|
|
20240418,192700,4180098180,8800,8800,8800,8800,0
|
|
20240418,192600,4180098180,8800,8800,8800,8800,0
|
|
20240418,192500,4180098180,8800,8800,8800,8800,0
|
|
20240418,192400,4180098180,8800,8800,8800,8800,0
|
|
20240418,192300,4180098180,8800,8800,8800,8800,0
|
|
20240418,192200,4180098180,8800,8800,8800,8800,0
|
|
20240418,192100,4180098180,8800,8800,8800,8800,0
|
|
20240418,192000,4180098180,8800,8800,8800,8800,0
|
|
20240418,191900,4180098180,8800,8800,8800,8800,0
|
|
20240418,191800,4180098180,8800,8800,8800,8800,0
|
|
20240418,191700,4180098180,8800,8800,8800,8800,0
|
|
20240418,191600,4180098180,8800,8800,8800,8800,0
|
|
20240418,191500,4180098180,8800,8800,8800,8800,0
|
|
20240418,191400,4180098180,8800,8800,8800,8800,0
|
|
20240418,191300,4180098180,8800,8800,8800,8800,0
|
|
20240418,191200,4180098180,8800,8800,8800,8800,0
|
|
20240418,191100,4180098180,8800,8800,8800,8800,0
|
|
20240418,191000,4180098180,8800,8800,8800,8800,0
|
|
20240418,190900,4180098180,8800,8800,8800,8800,0
|
|
20240418,190800,4180098180,8800,8800,8800,8800,0
|
|
20240418,190700,4180098180,8800,8800,8800,8800,0
|
|
20240418,190600,4180098180,8800,8800,8800,8800,0
|
|
20240418,190500,4180098180,8800,8800,8800,8800,0
|
|
20240418,190400,4180098180,8800,8800,8800,8800,0
|
|
20240418,190300,4180098180,8800,8800,8800,8800,0
|
|
20240418,190200,4180098180,8800,8800,8800,8800,0
|
|
20240418,190100,4180098180,8800,8800,8800,8800,0
|
|
20240418,190000,4180098180,8800,8800,8800,8800,0
|
|
20240418,185900,4180098180,8800,8800,8800,8800,8443
|
|
20240418,185800,4180098180,8800,8800,8800,8800,0
|
|
20240418,185700,4180098180,8800,8800,8800,8800,0
|
|
20240418,185600,4180098180,8800,8800,8800,8800,0
|
|
20240418,185500,4180098180,8800,8800,8800,8800,0
|
|
20240418,185400,4180098180,8800,8800,8800,8800,0
|
|
20240418,185300,4180098180,8800,8800,8800,8800,0
|
|
20240418,185200,4180098180,8800,8800,8800,8800,0
|
|
20240418,185100,4180098180,8800,8800,8800,8800,0
|
|
20240418,185000,4180098180,8800,8800,8800,8800,0
|
|
20240418,184900,4180098180,8800,8800,8800,8800,0
|
|
20240418,184800,4180098180,8800,8800,8800,8800,0
|
|
20240418,184700,4180098180,8800,8800,8800,8800,0
|
|
20240418,184600,4180098180,8800,8800,8800,8800,0
|
|
20240418,184500,4180098180,8800,8800,8800,8800,0
|
|
20240418,184400,4180098180,8800,8800,8800,8800,0
|
|
20240418,184300,4180098180,8800,8800,8800,8800,0
|
|
20240418,184200,4180098180,8800,8800,8800,8800,0
|
|
20240418,184100,4180098180,8800,8800,8800,8800,0
|
|
20240418,184000,4180098180,8800,8800,8800,8800,0
|
|
20240418,183900,4180098180,8800,8800,8800,8800,0
|
|
20240418,183800,4180098180,8800,8800,8800,8800,0
|
|
20240418,183700,4180098180,8800,8800,8800,8800,0
|
|
20240418,183600,4180098180,8800,8800,8800,8800,0
|
|
20240418,183500,4180098180,8800,8800,8800,8800,0
|
|
20240418,183400,4180098180,8800,8800,8800,8800,0
|
|
20240418,183300,4180098180,8800,8800,8800,8800,0
|
|
20240418,183200,4180098180,8800,8800,8800,8800,0
|
|
20240418,183100,4180098180,8800,8800,8800,8800,0
|
|
20240418,183000,4180098180,8800,8800,8800,8800,0
|
|
20240418,182900,4180098180,8800,8800,8800,8800,8443
|
|
20240418,182800,4180098180,8800,8800,8800,8800,0
|
|
20240418,182700,4180098180,8800,8800,8800,8800,0
|
|
20240418,182600,4180098180,8800,8800,8800,8800,0
|
|
20240418,182500,4180098180,8800,8800,8800,8800,0
|
|
20240418,182400,4180098180,8800,8800,8800,8800,0
|
|
20240418,182300,4180098180,8800,8800,8800,8800,0
|
|
20240418,182200,4180098180,8800,8800,8800,8800,0
|
|
20240418,182100,4180098180,8800,8800,8800,8800,0
|
|
20240418,182000,4180098180,8800,8800,8800,8800,0
|
|
20240418,181900,4180098180,8800,8800,8800,8800,0
|
|
20240418,181800,4180098180,8800,8800,8800,8800,0
|
|
20240418,181700,4180098180,8800,8800,8800,8800,0
|
|
20240418,181600,4180098180,8800,8800,8800,8800,0
|
|
20240418,181500,4180098180,8800,8800,8800,8800,0
|
|
20240418,181400,4180098180,8800,8800,8800,8800,0
|
|
20240418,181300,4180098180,8800,8800,8800,8800,0
|
|
20240418,181200,4180098180,8800,8800,8800,8800,0
|
|
20240418,181100,4180098180,8800,8800,8800,8800,0
|
|
20240418,181000,4180098180,8800,8800,8800,8800,0
|
|
20240418,180900,4180098180,8800,8800,8800,8800,0
|
|
20240418,180800,4180098180,8800,8800,8800,8800,0
|
|
20240418,180700,4180098180,8800,8800,8800,8800,0
|
|
20240418,180600,4180098180,8800,8800,8800,8800,0
|
|
20240418,180500,4180098180,8800,8800,8800,8800,0
|
|
20240418,180400,4180098180,8800,8800,8800,8800,0
|
|
20240418,180300,4180098180,8800,8800,8800,8800,0
|
|
20240418,180200,4180098180,8800,8800,8800,8800,0
|
|
20240418,180100,4180098180,8800,8800,8800,8800,0
|
|
20240418,180000,4180098180,8800,8800,8800,8800,0
|
|
20240418,175900,4180098180,8800,8800,8800,8800,8443
|
|
20240418,175800,4180098180,8800,8800,8800,8800,0
|
|
20240418,175700,4180098180,8800,8800,8800,8800,0
|
|
20240418,175600,4180098180,8800,8800,8800,8800,0
|
|
20240418,175500,4180098180,8800,8800,8800,8800,0
|
|
20240418,175400,4180098180,8800,8800,8800,8800,0
|
|
20240418,175300,4180098180,8800,8800,8800,8800,0
|
|
20240418,175200,4180098180,8800,8800,8800,8800,0
|
|
20240418,175100,4180098180,8800,8800,8800,8800,0
|
|
20240418,175000,4180098180,8800,8800,8800,8800,0
|
|
20240418,174900,4180098180,8800,8800,8800,8800,0
|
|
20240418,174800,4180098180,8800,8800,8800,8800,0
|
|
20240418,174700,4180098180,8800,8800,8800,8800,0
|
|
20240418,174600,4180098180,8800,8800,8800,8800,0
|
|
20240418,174500,4180098180,8800,8800,8800,8800,0
|
|
20240418,174400,4180098180,8800,8800,8800,8800,0
|
|
20240418,174300,4180098180,8800,8800,8800,8800,0
|
|
20240418,174200,4180098180,8800,8800,8800,8800,0
|
|
20240418,174100,4180098180,8800,8800,8800,8800,0
|
|
20240418,174000,4180098180,8800,8800,8800,8800,0
|
|
20240418,173900,4180098180,8800,8800,8800,8800,0
|
|
20240418,173800,4180098180,8800,8800,8800,8800,0
|
|
20240418,173700,4180098180,8800,8800,8800,8800,0
|
|
20240418,173600,4180098180,8800,8800,8800,8800,0
|
|
20240418,173500,4180098180,8800,8800,8800,8800,0
|
|
20240418,173400,4180098180,8800,8800,8800,8800,0
|
|
20240418,173300,4180098180,8800,8800,8800,8800,0
|
|
20240418,173200,4180098180,8800,8800,8800,8800,0
|
|
20240418,173100,4180098180,8800,8800,8800,8800,0
|
|
20240418,173000,4180098180,8800,8800,8800,8800,0
|
|
20240418,172900,4180098180,8800,8800,8800,8800,8443
|
|
20240418,172800,4180098180,8800,8800,8800,8800,0
|
|
20240418,172700,4180098180,8800,8800,8800,8800,0
|
|
20240418,172600,4180098180,8800,8800,8800,8800,0
|
|
20240418,172500,4180098180,8800,8800,8800,8800,0
|
|
20240418,172400,4180098180,8800,8800,8800,8800,0
|
|
20240418,172300,4180098180,8800,8800,8800,8800,0
|
|
20240418,172200,4180098180,8800,8800,8800,8800,0
|
|
20240418,172100,4180098180,8800,8800,8800,8800,0
|
|
20240418,172000,4180098180,8800,8800,8800,8800,0
|
|
20240418,171900,4180098180,8800,8800,8800,8800,0
|
|
20240418,171800,4180098180,8800,8800,8800,8800,0
|
|
20240418,171700,4180098180,8800,8800,8800,8800,0
|
|
20240418,171600,4180098180,8800,8800,8800,8800,0
|
|
20240418,171500,4180098180,8800,8800,8800,8800,0
|
|
20240418,171400,4180098180,8800,8800,8800,8800,0
|
|
20240418,171300,4180098180,8800,8800,8800,8800,0
|
|
20240418,171200,4180098180,8800,8800,8800,8800,0
|
|
20240418,171100,4180098180,8800,8800,8800,8800,0
|
|
20240418,171000,4180098180,8800,8800,8800,8800,0
|
|
20240418,170900,4180098180,8800,8800,8800,8800,0
|
|
20240418,170800,4180098180,8800,8800,8800,8800,0
|
|
20240418,170700,4180098180,8800,8800,8800,8800,0
|
|
20240418,170600,4180098180,8800,8800,8800,8800,0
|
|
20240418,170500,4180098180,8800,8800,8800,8800,0
|
|
20240418,170400,4180098180,8800,8800,8800,8800,0
|
|
20240418,170300,4180098180,8800,8800,8800,8800,0
|
|
20240418,170200,4180098180,8800,8800,8800,8800,0
|
|
20240418,170100,4180098180,8800,8800,8800,8800,0
|
|
20240418,170000,4180098180,8800,8800,8800,8800,0
|
|
20240418,165900,4180098180,8800,8800,8800,8800,8443
|
|
20240418,165800,4180098180,8800,8800,8800,8800,0
|
|
20240418,165700,4180098180,8800,8800,8800,8800,0
|
|
20240418,165600,4180098180,8800,8800,8800,8800,0
|
|
20240418,165500,4180098180,8800,8800,8800,8800,0
|
|
20240418,165400,4180098180,8800,8800,8800,8800,0
|
|
20240418,165300,4180098180,8800,8800,8800,8800,0
|
|
20240418,165200,4180098180,8800,8800,8800,8800,0
|
|
20240418,165100,4180098180,8800,8800,8800,8800,0
|
|
20240418,165000,4180098180,8800,8800,8800,8800,0
|
|
20240418,164900,4180098180,8800,8800,8800,8800,0
|
|
20240418,164800,4180098180,8800,8800,8800,8800,0
|
|
20240418,164700,4180098180,8800,8800,8800,8800,0
|
|
20240418,164600,4180098180,8800,8800,8800,8800,0
|
|
20240418,164500,4180098180,8800,8800,8800,8800,0
|
|
20240418,164400,4180098180,8800,8800,8800,8800,0
|
|
20240418,164300,4180098180,8800,8800,8800,8800,0
|
|
20240418,164200,4180098180,8800,8800,8800,8800,0
|
|
20240418,164100,4180098180,8800,8800,8800,8800,0
|
|
20240418,164000,4180098180,8800,8800,8800,8800,0
|
|
20240418,163900,4180098180,8800,8800,8800,8800,0
|
|
20240418,163800,4180098180,8800,8800,8800,8800,0
|
|
20240418,163700,4180098180,8800,8800,8800,8800,0
|
|
20240418,163600,4180098180,8800,8800,8800,8800,0
|
|
20240418,163500,4180098180,8800,8800,8800,8800,0
|
|
20240418,163400,4180098180,8800,8800,8800,8800,0
|
|
20240418,163300,4180098180,8800,8800,8800,8800,0
|
|
20240418,163200,4180098180,8800,8800,8800,8800,0
|
|
20240418,163100,4180098180,8800,8800,8800,8800,0
|
|
20240418,163000,4180098180,8800,8800,8800,8800,0
|
|
20240418,162900,4180098180,8800,8800,8800,8800,8443
|
|
20240418,162800,4180098180,8800,8800,8800,8800,0
|
|
20240418,162700,4180098180,8800,8800,8800,8800,0
|
|
20240418,162600,4180098180,8800,8800,8800,8800,0
|
|
20240418,162500,4180098180,8800,8800,8800,8800,0
|
|
20240418,162400,4180098180,8800,8800,8800,8800,0
|
|
20240418,162300,4180098180,8800,8800,8800,8800,0
|
|
20240418,162200,4180098180,8800,8800,8800,8800,0
|
|
20240418,162100,4180098180,8800,8800,8800,8800,0
|
|
20240418,162000,4180098180,8800,8800,8800,8800,0
|
|
20240418,161900,4180098180,8800,8800,8800,8800,0
|
|
20240418,161800,4180098180,8800,8800,8800,8800,0
|
|
20240418,161700,4180098180,8800,8800,8800,8800,0
|
|
20240418,161600,4180098180,8800,8800,8800,8800,0
|
|
20240418,161500,4180098180,8800,8800,8800,8800,0
|
|
20240418,161400,4180098180,8800,8800,8800,8800,0
|
|
20240418,161300,4180098180,8800,8800,8800,8800,0
|
|
20240418,161200,4180098180,8800,8800,8800,8800,0
|
|
20240418,161100,4180098180,8800,8800,8800,8800,0
|
|
20240418,161000,4180098180,8800,8800,8800,8800,0
|
|
20240418,160900,4180098180,8800,8800,8800,8800,0
|
|
20240418,160800,4180098180,8800,8800,8800,8800,0
|
|
20240418,160700,4180098180,8800,8800,8800,8800,0
|
|
20240418,160600,4180098180,8800,8800,8800,8800,0
|
|
20240418,160500,4180098180,8800,8800,8800,8800,0
|
|
20240418,160400,4180098180,8800,8800,8800,8800,0
|
|
20240418,160300,4180098180,8800,8800,8800,8800,0
|
|
20240418,160200,4180098180,8800,8800,8800,8800,0
|
|
20240418,160100,4180098180,8800,8800,8800,8800,0
|
|
20240418,160000,4180098180,8800,8800,8800,8800,0
|
|
20240418,155900,4180098180,8800,8800,8800,8800,8443
|
|
20240418,155800,4180098180,8800,8800,8800,8800,0
|
|
20240418,155700,4180098180,8800,8800,8800,8800,0
|
|
20240418,155600,4180098180,8800,8800,8800,8800,0
|
|
20240418,155500,4180098180,8800,8800,8800,8800,0
|
|
20240418,155400,4180098180,8800,8800,8800,8800,0
|
|
20240418,155300,4180098180,8800,8800,8800,8800,0
|
|
20240418,155200,4180098180,8800,8800,8800,8800,0
|
|
20240418,155100,4180098180,8800,8800,8800,8800,0
|
|
20240418,155000,4180098180,8800,8800,8800,8800,0
|
|
20240418,154900,4180098180,8800,8800,8800,8800,0
|
|
20240418,154800,4180098180,8800,8800,8800,8800,0
|
|
20240418,154700,4180098180,8800,8800,8800,8800,0
|
|
20240418,154600,4180098180,8800,8800,8800,8800,0
|
|
20240418,154500,4180098180,8800,8800,8800,8800,0
|
|
20240418,154400,4180098180,8800,8800,8800,8800,0
|
|
20240418,154300,4180098180,8800,8800,8800,8800,0
|
|
20240418,154200,4180098180,8800,8800,8800,8800,0
|
|
20240418,154100,4180098180,8800,8800,8800,8800,0
|
|
20240418,154000,4180098180,8800,8800,8800,8800,0
|
|
20240418,153900,4180098180,8800,8800,8800,8800,0
|
|
20240418,153800,4180098180,8800,8800,8800,8800,0
|
|
20240418,153700,4180098180,8800,8800,8800,8800,0
|
|
20240418,153600,4180098180,8800,8800,8800,8800,0
|
|
20240418,153500,4180098180,8800,8800,8800,8800,0
|
|
20240418,153400,4180098180,8800,8800,8800,8800,0
|
|
20240418,153300,4180098180,8800,8800,8800,8800,0
|
|
20240418,153200,4180098180,8800,8800,8800,8800,0
|
|
20240418,153100,4180098180,8800,8800,8800,8800,0
|
|
20240418,153000,4180098180,8800,8800,8800,8800,8443
|
|
20240418,152900,4105799780,8790,8790,8790,8790,0
|
|
20240418,152800,4105799780,8790,8790,8790,8790,0
|
|
20240418,152700,4105799780,8790,8790,8790,8790,0
|
|
20240418,152600,4105799780,8790,8790,8790,8790,0
|
|
20240418,152500,4105799780,8790,8790,8790,8790,0
|
|
20240418,152400,4105799780,8790,8790,8790,8790,0
|
|
20240418,152300,4105799780,8790,8790,8790,8790,0
|
|
20240418,152200,4105799780,8790,8790,8790,8790,0
|
|
20240418,152100,4105799780,8790,8790,8790,8790,0
|
|
20240418,152000,4105799780,8790,8790,8790,8790,0
|
|
20240418,151900,4105799780,8790,8800,8800,8780,2377
|
|
20240418,151800,4084891840,8780,8760,8800,8760,1301
|
|
20240418,151700,4073470340,8760,8760,8770,8760,1610
|
|
20240418,151600,4059364230,8760,8760,8770,8760,1287
|
|
20240418,151500,4048085020,8770,8760,8770,8750,2615
|
|
20240418,151400,4025184220,8750,8750,8760,8750,725
|
|
20240418,151300,4018838640,8750,8760,8760,8750,2787
|
|
20240418,151200,3994437540,8760,8750,8760,8750,1076
|
|
20240418,151100,3985012780,8760,8760,8760,8750,1534
|
|
20240418,151000,3971587120,8760,8770,8770,8760,2032
|
|
20240418,150900,3953784630,8770,8780,8780,8770,35
|
|
20240418,150800,3953477370,8780,8770,8780,8760,5196
|
|
20240418,150700,3907951580,8780,8780,8780,8760,1035
|
|
20240418,150600,3898876790,8770,8780,8790,8770,33
|
|
20240418,150500,3898586950,8770,8770,8770,8770,3480
|
|
20240418,150400,3868067350,8760,8780,8780,8760,4075
|
|
20240418,150300,3832310550,8780,8780,8780,8780,740
|
|
20240418,150200,3825813350,8780,8780,8780,8780,1127
|
|
20240418,150100,3815918290,8780,8780,8780,8780,81
|
|
20240418,150000,3815207110,8780,8780,8780,8780,11
|
|
20240418,145900,3815110530,8770,8780,8780,8770,1133
|
|
20240418,145800,3805173360,8780,8780,8790,8780,169
|
|
20240418,145700,3803689530,8780,8770,8780,8770,158
|
|
20240418,145600,3802302470,8780,8780,8780,8780,1059
|
|
20240418,145500,3793004450,8790,8780,8790,8780,906
|
|
20240418,145400,3785040720,8780,8770,8780,8770,2596
|
|
20240418,145300,3762250770,8770,8770,8770,8760,1100
|
|
20240418,145200,3752605770,8770,8770,8770,8770,1842
|
|
20240418,145100,3736451430,8770,8760,8770,8760,1815
|
|
20240418,145000,3720533980,8760,8770,8770,8760,539
|
|
20240418,144900,3715811300,8770,8760,8770,8760,1052
|
|
20240418,144800,3706587270,8770,8770,8770,8760,1141
|
|
20240418,144700,3696583580,8770,8760,8770,8760,797
|
|
20240418,144600,3689596450,8760,8760,8770,8760,523
|
|
20240418,144500,3685011540,8770,8770,8770,8760,1580
|
|
20240418,144400,3671167670,8760,8770,8770,8760,850
|
|
20240418,144300,3663720590,8770,8770,8770,8760,467
|
|
20240418,144200,3659629410,8760,8780,8780,8760,4365
|
|
20240418,144100,3621349440,8780,8790,8790,8770,678
|
|
20240418,144000,3615394090,8780,8780,8780,8780,3401
|
|
20240418,143900,3585533310,8780,8780,8780,8780,1037
|
|
20240418,143800,3576428450,8780,8780,8780,8780,82
|
|
20240418,143700,3575708490,8780,8780,8790,8780,623
|
|
20240418,143600,3570238430,8780,8790,8800,8780,551
|
|
20240418,143500,3565393740,8790,8790,8800,8790,2096
|
|
20240418,143400,3546965920,8790,8800,8800,8790,725
|
|
20240418,143300,3540593140,8790,8800,8800,8790,238
|
|
20240418,143200,3538500090,8800,8790,8800,8790,201
|
|
20240418,143100,3536733190,8790,8790,8790,8790,120
|
|
20240418,143000,3535678390,8800,8790,8800,8790,51
|
|
20240418,142900,3535229690,8790,8790,8790,8790,0
|
|
20240418,142800,3535229690,8790,8800,8800,8790,115
|
|
20240418,142700,3534218690,8800,8790,8800,8790,79
|
|
20240418,142600,3533524060,8790,8790,8790,8790,0
|
|
20240418,142500,3533524060,8790,8800,8800,8790,210
|
|
20240418,142400,3531676160,8790,8790,8790,8790,1038
|
|
20240418,142300,3522552140,8780,8780,8780,8780,0
|
|
20240418,142200,3522552140,8780,8780,8780,8780,362
|
|
20240418,142100,3519373780,8780,8770,8780,8770,238
|
|
20240418,142000,3517284150,8780,8770,8780,8770,1944
|
|
20240418,141900,3500223450,8770,8770,8770,8770,1962
|
|
20240418,141800,3483016710,8770,8770,8770,8770,1079
|
|
20240418,141700,3473553880,8770,8780,8780,8770,6560
|
|
20240418,141600,3416010910,8780,8790,8790,8780,16
|
|
20240418,141500,3415870370,8790,8790,8790,8790,177
|
|
20240418,141400,3414314540,8790,8790,8790,8780,405
|
|
20240418,141300,3410757590,8790,8780,8790,8780,302
|
|
20240418,141200,3408105710,8780,8790,8790,8780,781
|
|
20240418,141100,3401246980,8790,8780,8790,8780,105
|
|
20240418,141000,3400325030,8790,8780,8790,8780,2403
|
|
20240418,140900,3379225580,8790,8780,8790,8780,310
|
|
20240418,140800,3376503380,8790,8780,8790,8780,525
|
|
20240418,140700,3371893630,8780,8780,8780,8780,330
|
|
20240418,140600,3368996230,8790,8790,8790,8790,1444
|
|
20240418,140500,3356303470,8790,8800,8800,8790,2723
|
|
20240418,140400,3332368100,8800,8800,8800,8790,1026
|
|
20240418,140300,3323347600,8800,8810,8810,8800,807
|
|
20240418,140200,3316245800,8800,8800,8800,8800,0
|
|
20240418,140100,3316245800,8800,8800,8800,8800,390
|
|
20240418,140000,3312813800,8800,8790,8800,8790,180
|
|
20240418,135900,3311231300,8790,8790,8800,8790,129
|
|
20240418,135800,3310096630,8800,8800,8800,8800,1445
|
|
20240418,135700,3297380630,8800,8800,8800,8800,1200
|
|
20240418,135600,3286820630,8800,8810,8810,8800,1497
|
|
20240418,135500,3273646030,8810,8810,8810,8810,23
|
|
20240418,135400,3273443400,8800,8800,8800,8800,53
|
|
20240418,135300,3272977000,8800,8800,8800,8800,1060
|
|
20240418,135200,3263649000,8800,8800,8800,8800,712
|
|
20240418,135100,3257383400,8800,8820,8820,8800,6329
|
|
20240418,135000,3201662240,8820,8820,8820,8820,228
|
|
20240418,134900,3199651280,8820,8820,8820,8810,85
|
|
20240418,134800,3198902170,8810,8830,8830,8810,1800
|
|
20240418,134700,3183039260,8830,8820,8830,8820,391
|
|
20240418,134600,3179590430,8830,8830,8830,8830,204
|
|
20240418,134500,3177789110,8830,8820,8830,8820,128
|
|
20240418,134400,3176658940,8830,8820,8830,8820,792
|
|
20240418,134300,3169673490,8820,8820,8820,8820,329
|
|
20240418,134200,3166771710,8830,8820,8830,8820,155
|
|
20240418,134100,3165404560,8820,8820,8820,8820,14
|
|
20240418,134000,3165281080,8820,8820,8820,8820,673
|
|
20240418,133900,3159345220,8820,8830,8830,8820,243
|
|
20240418,133800,3157199790,8830,8830,8830,8830,5
|
|
20240418,133700,3157155640,8820,8820,8820,8820,0
|
|
20240418,133600,3157155640,8820,8820,8820,8810,489
|
|
20240418,133500,3152846930,8820,8820,8820,8820,1
|
|
20240418,133400,3152838110,8810,8820,8820,8810,452
|
|
20240418,133300,3148852170,8820,8810,8820,8810,532
|
|
20240418,133200,3144160230,8810,8830,8830,8810,1174
|
|
20240418,133100,3133809040,8830,8830,8830,8830,3
|
|
20240418,133000,3133782550,8810,8810,8810,8810,12
|
|
20240418,132900,3133676830,8810,8820,8820,8810,2574
|
|
20240418,132800,3110996700,8820,8830,8830,8820,659
|
|
20240418,132700,3105182730,8830,8830,8830,8830,1559
|
|
20240418,132600,3091416760,8830,8840,8840,8830,120
|
|
20240418,132500,3090356790,8850,8850,8850,8850,149
|
|
20240418,132400,3089038140,8850,8850,8850,8850,176
|
|
20240418,132300,3087480540,8850,8840,8850,8840,236
|
|
20240418,132200,3085393920,8840,8840,8850,8830,945
|
|
20240418,132100,3077039790,8850,8850,8850,8840,319
|
|
20240418,132000,3074216710,8850,8870,8870,8850,2302
|
|
20240418,131900,3053828280,8870,8870,8870,8860,3588
|
|
20240418,131800,3022008580,8870,8830,8870,8830,5784
|
|
20240418,131700,2970816740,8830,8800,8830,8800,204
|
|
20240418,131600,2969021120,8810,8810,8810,8800,136
|
|
20240418,131500,2967824020,8800,8810,8810,8800,278
|
|
20240418,131400,2965375970,8810,8820,8820,8810,100
|
|
20240418,131300,2964494440,8820,8810,8820,8810,22
|
|
20240418,131200,2964300600,8820,8820,8820,8820,0
|
|
20240418,131100,2964300600,8820,8820,8820,8820,286
|
|
20240418,131000,2961778080,8820,8820,8820,8820,193
|
|
20240418,130900,2960075820,8820,8820,8830,8820,147
|
|
20240418,130800,2958779260,8820,8820,8820,8820,120
|
|
20240418,130700,2957720860,8820,8820,8820,8820,1029
|
|
20240418,130600,2948645080,8820,8790,8820,8790,1097
|
|
20240418,130500,2938998480,8790,8790,8790,8780,520
|
|
20240418,130400,2934427730,8790,8790,8790,8790,10
|
|
20240418,130300,2934339830,8770,8770,8770,8770,932
|
|
20240418,130200,2926166190,8770,8780,8790,8770,645
|
|
20240418,130100,2920505640,8790,8780,8790,8780,394
|
|
20240418,130000,2917046120,8780,8780,8780,8780,632
|
|
20240418,125900,2911497160,8780,8790,8790,8780,82
|
|
20240418,125800,2910777150,8790,8780,8790,8780,64
|
|
20240418,125700,2910214730,8790,8780,8790,8780,21
|
|
20240418,125600,2910030340,8780,8780,8780,8770,1030
|
|
20240418,125500,2900988220,8780,8780,8780,8780,1
|
|
20240418,125400,2900979440,8790,8790,8790,8790,341
|
|
20240418,125300,2897982050,8790,8790,8790,8790,17
|
|
20240418,125200,2897832620,8780,8780,8780,8780,177
|
|
20240418,125100,2896278560,8780,8770,8780,8770,1354
|
|
20240418,125000,2884403920,8770,8770,8770,8760,360
|
|
20240418,124900,2881248220,8770,8770,8770,8760,3052
|
|
20240418,124800,2854482210,8770,8780,8780,8770,712
|
|
20240418,124700,2848237740,8780,8780,8780,8770,226
|
|
20240418,124600,2846254850,8780,8770,8780,8770,1052
|
|
20240418,124500,2837027890,8780,8780,8780,8780,47
|
|
20240418,124400,2836615230,8770,8780,8780,8770,373
|
|
20240418,124300,2833343970,8780,8770,8780,8770,236
|
|
20240418,124200,2831272240,8770,8780,8780,8770,252
|
|
20240418,124100,2829061690,8780,8780,8780,8780,22
|
|
20240418,124000,2828868530,8770,8770,8770,8770,201
|
|
20240418,123900,2827105760,8780,8780,8780,8770,2208
|
|
20240418,123800,2807738130,8780,8770,8780,8770,228
|
|
20240418,123700,2805738540,8780,8780,8780,8770,1464
|
|
20240418,123600,2792887610,8780,8790,8790,8780,5855
|
|
20240418,123500,2741440660,8790,8790,8790,8790,501
|
|
20240418,123400,2737036870,8800,8800,8800,8800,261
|
|
20240418,123300,2734740070,8800,8800,8800,8800,30
|
|
20240418,123200,2734476070,8800,8800,8800,8800,136
|
|
20240418,123100,2733279270,8800,8800,8800,8800,720
|
|
20240418,123000,2726943270,8800,8800,8800,8800,30
|
|
20240418,122900,2726679270,8800,8800,8800,8800,35
|
|
20240418,122800,2726371270,8800,8800,8800,8800,425
|
|
20240418,122700,2722631270,8800,8800,8800,8790,57
|
|
20240418,122600,2722130190,8800,8800,8800,8800,43
|
|
20240418,122500,2721751790,8810,8800,8810,8800,29
|
|
20240418,122400,2721496490,8800,8800,8800,8800,246
|
|
20240418,122300,2719331690,8800,8800,8800,8800,1
|
|
20240418,122200,2719322890,8800,8820,8820,8800,1937
|
|
20240418,122100,2702271400,8810,8810,8810,8810,201
|
|
20240418,122000,2700500590,8810,8840,8840,8810,101
|
|
20240418,121900,2699610750,8810,8830,8830,8810,662
|
|
20240418,121800,2693773510,8820,8810,8820,8810,150
|
|
20240418,121700,2692451010,8810,8810,8810,8810,0
|
|
20240418,121600,2692451010,8810,8810,8810,8810,40
|
|
20240418,121500,2692098610,8810,8820,8820,8810,114
|
|
20240418,121400,2691093140,8820,8820,8820,8820,226
|
|
20240418,121300,2689099820,8820,8810,8820,8810,1573
|
|
20240418,121200,2675241680,8810,8810,8820,8810,910
|
|
20240418,121100,2667224460,8800,8810,8810,8800,120
|
|
20240418,121000,2666168260,8810,8810,8820,8810,1353
|
|
20240418,120900,2654248270,8820,8820,8820,8820,177
|
|
20240418,120800,2652687130,8820,8810,8820,8810,82
|
|
20240418,120700,2651964700,8810,8810,8810,8810,443
|
|
20240418,120600,2648061870,8810,8810,8810,8810,22
|
|
20240418,120500,2647868050,8810,8810,8810,8810,0
|
|
20240418,120400,2647868050,8810,8810,8810,8810,29
|
|
20240418,120300,2647612560,8810,8810,8810,8810,83
|
|
20240418,120200,2646881330,8810,8810,8810,8810,40
|
|
20240418,120100,2646528930,8800,8800,8800,8800,0
|
|
20240418,120000,2646528930,8800,8810,8820,8800,960
|
|
20240418,115900,2638078450,8810,8810,8820,8800,1158
|
|
20240418,115800,2627874930,8810,8810,8810,8810,113
|
|
20240418,115700,2626879400,8810,8810,8810,8810,454
|
|
20240418,115600,2622879660,8810,8820,8820,8810,582
|
|
20240418,115500,2617746430,8810,8810,8810,8810,1
|
|
20240418,115400,2617737620,8810,8810,8810,8810,10
|
|
20240418,115300,2617649520,8810,8810,8810,8810,0
|
|
20240418,115200,2617649520,8810,8810,8810,8810,124
|
|
20240418,115100,2616557080,8810,8810,8810,8800,166
|
|
20240418,115000,2615095230,8810,8810,8810,8810,95
|
|
20240418,114900,2614258280,8810,8800,8810,8800,866
|
|
20240418,114800,2606637070,8810,8800,8810,8800,1881
|
|
20240418,114700,2590084060,8810,8810,8810,8810,238
|
|
20240418,114600,2587987280,8820,8820,8820,8820,2
|
|
20240418,114500,2587969640,8810,8810,8810,8810,100
|
|
20240418,114400,2587088640,8810,8810,8820,8810,11
|
|
20240418,114300,2586991720,8810,8810,8810,8810,141
|
|
20240418,114200,2585749510,8810,8810,8810,8810,1108
|
|
20240418,114100,2575988030,8820,8820,8820,8820,1
|
|
20240418,114000,2575979210,8810,8810,8810,8810,82
|
|
20240418,113900,2575256790,8810,8820,8820,8810,62
|
|
20240418,113800,2574710010,8820,8820,8820,8820,1
|
|
20240418,113700,2574701190,8810,8810,8820,8810,630
|
|
20240418,113600,2569150870,8810,8810,8810,8810,300
|
|
20240418,113500,2566507870,8810,8810,8810,8810,656
|
|
20240418,113400,2560728510,8820,8810,8820,8810,419
|
|
20240418,113300,2557036770,8820,8820,8820,8820,26
|
|
20240418,113200,2556807450,8820,8820,8820,8820,16
|
|
20240418,113100,2556666330,8820,8820,8820,8820,78
|
|
20240418,113000,2555978370,8820,8810,8820,8810,956
|
|
20240418,112900,2547554980,8810,8810,8810,8810,17
|
|
20240418,112800,2547405210,8810,8820,8820,8810,908
|
|
20240418,112700,2539405530,8820,8820,8820,8820,10
|
|
20240418,112600,2539317330,8810,8810,8810,8810,150
|
|
20240418,112500,2537995830,8810,8810,8810,8810,0
|
|
20240418,112400,2537995830,8810,8810,8810,8810,331
|
|
20240418,112300,2535079720,8810,8820,8820,8810,117
|
|
20240418,112200,2534048590,8820,8820,8820,8820,1
|
|
20240418,112100,2534039770,8820,8820,8820,8820,235
|
|
20240418,112000,2531967070,8820,8820,8820,8820,85
|
|
20240418,111900,2531217370,8820,8830,8830,8820,302
|
|
20240418,111800,2528553420,8830,8830,8840,8830,64
|
|
20240418,111700,2527988290,8830,8830,8830,8830,33
|
|
20240418,111600,2527696900,8840,8830,8840,8830,127
|
|
20240418,111500,2526575040,8820,8810,8820,8810,101
|
|
20240418,111400,2525684230,8820,8810,8820,8810,355
|
|
20240418,111300,2522556000,8810,8810,8810,8810,10
|
|
20240418,111200,2522467900,8810,8810,8810,8810,117
|
|
20240418,111100,2521437130,8810,8810,8810,8810,52
|
|
20240418,111000,2520979010,8800,8800,8810,8800,456
|
|
20240418,110900,2516963950,8800,8810,8810,8800,1418
|
|
20240418,110800,2504482860,8810,8800,8810,8800,22
|
|
20240418,110700,2504289210,8800,8800,8800,8800,0
|
|
20240418,110600,2504289210,8800,8800,8800,8800,134
|
|
20240418,110500,2503110010,8810,8810,8810,8810,675
|
|
20240418,110400,2497163260,8810,8810,8820,8810,65
|
|
20240418,110300,2496590550,8810,8810,8820,8810,114
|
|
20240418,110200,2495586140,8810,8830,8830,8810,180
|
|
20240418,110100,2493999790,8820,8830,8830,8820,820
|
|
20240418,110000,2486767290,8820,8830,8830,8820,160
|
|
20240418,105900,2485354590,8830,8830,8830,8830,438
|
|
20240418,105800,2481487050,8830,8830,8830,8830,106
|
|
20240418,105700,2480551070,8830,8840,8840,8830,1047
|
|
20240418,105600,2471305610,8830,8840,8840,8830,47
|
|
20240418,105500,2470890190,8840,8830,8840,8830,49
|
|
20240418,105400,2470457330,8840,8830,8840,8830,315
|
|
20240418,105300,2467675380,8830,8840,8840,8830,1180
|
|
20240418,105200,2457255880,8840,8840,8850,8840,367
|
|
20240418,105100,2454011590,8840,8850,8850,8840,263
|
|
20240418,105000,2451685120,8850,8840,8850,8840,250
|
|
20240418,104900,2449474990,8850,8850,8850,8840,245
|
|
20240418,104800,2447309040,8850,8850,8850,8850,6
|
|
20240418,104700,2447255940,8840,8830,8840,8830,377
|
|
20240418,104600,2443925260,8830,8840,8840,8830,583
|
|
20240418,104500,2438771560,8840,8840,8840,8830,232
|
|
20240418,104400,2436722680,8840,8840,8840,8830,887
|
|
20240418,104300,2428884600,8840,8840,8840,8840,113
|
|
20240418,104200,2427885680,8830,8830,8840,8830,3003
|
|
20240418,104100,2401362840,8830,8820,8830,8820,827
|
|
20240418,104000,2394060940,8820,8820,8830,8820,702
|
|
20240418,103900,2387867290,8820,8820,8820,8800,699
|
|
20240418,103800,2381704110,8800,8810,8810,8800,1607
|
|
20240418,103700,2367557110,8810,8800,8810,8800,325
|
|
20240418,103600,2364693970,8810,8810,8810,8800,503
|
|
20240418,103500,2360264560,8800,8810,8810,8800,521
|
|
20240418,103400,2355679410,8810,8810,8810,8810,931
|
|
20240418,103300,2347477300,8820,8820,8820,8820,20
|
|
20240418,103200,2347300900,8810,8820,8820,8810,10
|
|
20240418,103100,2347212720,8810,8810,8810,8810,243
|
|
20240418,103000,2345071890,8810,8810,8810,8810,131
|
|
20240418,102900,2343917780,8810,8810,8820,8810,493
|
|
20240418,102800,2339574210,8820,8810,8820,8810,611
|
|
20240418,102700,2334191290,8810,8810,8820,8810,667
|
|
20240418,102600,2328315010,8820,8810,8820,8810,82
|
|
20240418,102500,2327591970,8810,8810,8820,8810,1063
|
|
20240418,102400,2318226440,8820,8820,8820,8820,247
|
|
20240418,102300,2316047900,8810,8820,8820,8810,1382
|
|
20240418,102200,2303858670,8820,8820,8820,8820,120
|
|
20240418,102100,2302800270,8820,8820,8820,8810,1019
|
|
20240418,102000,2293814500,8820,8830,8830,8820,1309
|
|
20240418,101900,2282266940,8830,8820,8830,8820,575
|
|
20240418,101800,2277192390,8820,8830,8830,8820,60
|
|
20240418,101700,2276663060,8820,8820,8820,8820,186
|
|
20240418,101600,2275022540,8820,8810,8820,8810,596
|
|
20240418,101500,2269770030,8820,8830,8830,8820,656
|
|
20240418,101400,2263983990,8830,8830,8840,8830,1111
|
|
20240418,101300,2254171910,8830,8830,8840,8830,291
|
|
20240418,101200,2251601360,8830,8830,8830,8830,77
|
|
20240418,101100,2250921450,8820,8820,8820,8820,100
|
|
20240418,101000,2250039450,8840,8840,8840,8830,451
|
|
20240418,100900,2246054520,8840,8840,8840,8840,1379
|
|
20240418,100800,2233864160,8840,8830,8840,8830,223
|
|
20240418,100700,2231892960,8810,8810,8810,8810,64
|
|
20240418,100600,2231329120,8830,8830,8830,8830,1
|
|
20240418,100500,2231320290,8830,8800,8830,8790,12188
|
|
20240418,100400,2123944870,8800,8810,8810,8800,3315
|
|
20240418,100300,2094772760,8800,8810,8810,8800,3828
|
|
20240418,100200,2061081020,8820,8810,8820,8810,1521
|
|
20240418,100100,2047680860,8810,8820,8820,8810,1559
|
|
20240418,100000,2033944060,8820,8820,8830,8820,902
|
|
20240418,095900,2025983380,8830,8830,8830,8830,239
|
|
20240418,095800,2023873010,8830,8810,8830,8810,3017
|
|
20240418,095700,1997293020,8810,8830,8830,8800,2779
|
|
20240418,095600,1972802790,8830,8820,8830,8810,1123
|
|
20240418,095500,1962897580,8820,8820,8820,8820,434
|
|
20240418,095400,1959069700,8820,8820,8820,8820,95
|
|
20240418,095300,1958231800,8820,8820,8820,8820,823
|
|
20240418,095200,1950972940,8820,8810,8830,8810,6624
|
|
20240418,095100,1892532100,8810,8800,8820,8790,1672
|
|
20240418,095000,1877808830,8800,8800,8800,8800,577
|
|
20240418,094900,1872731230,8800,8810,8810,8800,210
|
|
20240418,094800,1870883220,8800,8810,8830,8800,2862
|
|
20240418,094700,1845694240,8820,8820,8820,8810,1332
|
|
20240418,094600,1833957830,8820,8810,8820,8810,1257
|
|
20240418,094500,1822876850,8810,8810,8820,8810,1215
|
|
20240418,094400,1812171590,8820,8820,8820,8820,114
|
|
20240418,094300,1811166110,8820,8820,8830,8820,1649
|
|
20240418,094200,1796619120,8820,8830,8830,8820,522
|
|
20240418,094100,1792014960,8820,8820,8830,8820,1020
|
|
20240418,094000,1783018300,8820,8810,8820,8810,551
|
|
20240418,093900,1778163740,8820,8800,8820,8800,1161
|
|
20240418,093800,1767927900,8800,8810,8810,8790,1726
|
|
20240418,093700,1752731420,8810,8820,8820,8810,435
|
|
20240418,093600,1748894730,8820,8780,8820,8780,7234
|
|
20240418,093500,1685245890,8780,8770,8790,8770,1952
|
|
20240418,093400,1668120350,8770,8780,8780,8770,213
|
|
20240418,093300,1666251240,8780,8780,8780,8770,490
|
|
20240418,093200,1661951190,8770,8790,8800,8770,1515
|
|
20240418,093100,1648658610,8790,8800,8800,8790,789
|
|
20240418,093000,1641720090,8800,8780,8800,8780,3640
|
|
20240418,092900,1609717270,8780,8770,8780,8750,3432
|
|
20240418,092800,1579619030,8750,8750,8770,8750,283
|
|
20240418,092700,1577142300,8740,8780,8780,8740,1034
|
|
20240418,092600,1568105080,8730,8740,8790,8720,6755
|
|
20240418,092500,1508999950,8740,8750,8770,8740,2785
|
|
20240418,092400,1484624470,8750,8750,8750,8750,424
|
|
20240418,092300,1480914470,8750,8730,8750,8720,2769
|
|
20240418,092200,1456721720,8730,8740,8740,8730,1510
|
|
20240418,092100,1443535350,8750,8750,8750,8720,3365
|
|
20240418,092000,1414140680,8750,8740,8750,8740,353
|
|
20240418,091900,1411051940,8730,8720,8740,8720,1528
|
|
20240418,091800,1397719970,8730,8730,8730,8710,8192
|
|
20240418,091700,1326284640,8730,8720,8740,8720,12435
|
|
20240418,091600,1217834690,8720,8740,8740,8720,1672
|
|
20240418,091500,1203232530,8710,8740,8750,8710,2492
|
|
20240418,091400,1181496120,8740,8730,8750,8720,6093
|
|
20240418,091300,1128344470,8730,8720,8730,8720,1614
|
|
20240418,091200,1114265770,8720,8740,8740,8720,1024
|
|
20240418,091100,1105331630,8740,8730,8740,8720,2518
|
|
20240418,091000,1083369320,8730,8740,8770,8710,5469
|
|
20240418,090900,1035630040,8750,8770,8770,8740,1316
|
|
20240418,090800,1024111050,8770,8740,8780,8730,911
|
|
20240418,090700,1016137140,8730,8780,8780,8710,21611
|
|
20240418,090600,827232420,8780,8780,8800,8760,5600
|
|
20240418,090500,778075910,8780,8780,8810,8780,6827
|
|
20240418,090400,718092140,8780,8760,8800,8750,4912
|
|
20240418,090300,675001360,8760,8800,8820,8750,4187
|
|
20240418,090200,638271400,8830,8740,8890,8700,17144
|
|
20240418,090100,487303160,8740,8660,8750,8660,11495
|
|
20240418,090000,387328410,8720,8790,8870,8660,42334
|