702 lines
34 KiB
CSV
702 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,203900,697175630,7990,7990,7990,7990,1053
|
|
20240418,203800,697175630,7990,7990,7990,7990,0
|
|
20240418,203700,697175630,7990,7990,7990,7990,0
|
|
20240418,203600,697175630,7990,7990,7990,7990,0
|
|
20240418,203500,697175630,7990,7990,7990,7990,0
|
|
20240418,203400,697175630,7990,7990,7990,7990,0
|
|
20240418,203300,697175630,7990,7990,7990,7990,0
|
|
20240418,203200,697175630,7990,7990,7990,7990,0
|
|
20240418,203100,697175630,7990,7990,7990,7990,0
|
|
20240418,203000,697175630,7990,7990,7990,7990,0
|
|
20240418,202900,697175630,7990,7990,7990,7990,0
|
|
20240418,202800,697175630,7990,7990,7990,7990,0
|
|
20240418,202700,697175630,7990,7990,7990,7990,0
|
|
20240418,202600,697175630,7990,7990,7990,7990,0
|
|
20240418,202500,697175630,7990,7990,7990,7990,0
|
|
20240418,202400,697175630,7990,7990,7990,7990,0
|
|
20240418,202300,697175630,7990,7990,7990,7990,0
|
|
20240418,202200,697175630,7990,7990,7990,7990,0
|
|
20240418,202100,697175630,7990,7990,7990,7990,0
|
|
20240418,202000,697175630,7990,7990,7990,7990,0
|
|
20240418,201900,697175630,7990,7990,7990,7990,0
|
|
20240418,201800,697175630,7990,7990,7990,7990,0
|
|
20240418,201700,697175630,7990,7990,7990,7990,0
|
|
20240418,201600,697175630,7990,7990,7990,7990,0
|
|
20240418,201500,697175630,7990,7990,7990,7990,0
|
|
20240418,201400,697175630,7990,7990,7990,7990,0
|
|
20240418,201300,697175630,7990,7990,7990,7990,0
|
|
20240418,201200,697175630,7990,7990,7990,7990,0
|
|
20240418,201100,697175630,7990,7990,7990,7990,0
|
|
20240418,201000,697175630,7990,7990,7990,7990,0
|
|
20240418,200900,697175630,7990,7990,7990,7990,1053
|
|
20240418,200800,697175630,7990,7990,7990,7990,0
|
|
20240418,200700,697175630,7990,7990,7990,7990,0
|
|
20240418,200600,697175630,7990,7990,7990,7990,0
|
|
20240418,200500,697175630,7990,7990,7990,7990,0
|
|
20240418,200400,697175630,7990,7990,7990,7990,0
|
|
20240418,200300,697175630,7990,7990,7990,7990,0
|
|
20240418,200200,697175630,7990,7990,7990,7990,0
|
|
20240418,200100,697175630,7990,7990,7990,7990,0
|
|
20240418,200000,697175630,7990,7990,7990,7990,0
|
|
20240418,195900,697175630,7990,7990,7990,7990,0
|
|
20240418,195800,697175630,7990,7990,7990,7990,0
|
|
20240418,195700,697175630,7990,7990,7990,7990,0
|
|
20240418,195600,697175630,7990,7990,7990,7990,0
|
|
20240418,195500,697175630,7990,7990,7990,7990,0
|
|
20240418,195400,697175630,7990,7990,7990,7990,0
|
|
20240418,195300,697175630,7990,7990,7990,7990,0
|
|
20240418,195200,697175630,7990,7990,7990,7990,0
|
|
20240418,195100,697175630,7990,7990,7990,7990,0
|
|
20240418,195000,697175630,7990,7990,7990,7990,0
|
|
20240418,194900,697175630,7990,7990,7990,7990,0
|
|
20240418,194800,697175630,7990,7990,7990,7990,0
|
|
20240418,194700,697175630,7990,7990,7990,7990,0
|
|
20240418,194600,697175630,7990,7990,7990,7990,0
|
|
20240418,194500,697175630,7990,7990,7990,7990,0
|
|
20240418,194400,697175630,7990,7990,7990,7990,0
|
|
20240418,194300,697175630,7990,7990,7990,7990,0
|
|
20240418,194200,697175630,7990,7990,7990,7990,0
|
|
20240418,194100,697175630,7990,7990,7990,7990,0
|
|
20240418,194000,697175630,7990,7990,7990,7990,0
|
|
20240418,193900,697175630,7990,7990,7990,7990,1053
|
|
20240418,193800,697175630,7990,7990,7990,7990,0
|
|
20240418,193700,697175630,7990,7990,7990,7990,0
|
|
20240418,193600,697175630,7990,7990,7990,7990,0
|
|
20240418,193500,697175630,7990,7990,7990,7990,0
|
|
20240418,193400,697175630,7990,7990,7990,7990,0
|
|
20240418,193300,697175630,7990,7990,7990,7990,0
|
|
20240418,193200,697175630,7990,7990,7990,7990,0
|
|
20240418,193100,697175630,7990,7990,7990,7990,0
|
|
20240418,193000,697175630,7990,7990,7990,7990,0
|
|
20240418,192900,697175630,7990,7990,7990,7990,0
|
|
20240418,192800,697175630,7990,7990,7990,7990,0
|
|
20240418,192700,697175630,7990,7990,7990,7990,0
|
|
20240418,192600,697175630,7990,7990,7990,7990,0
|
|
20240418,192500,697175630,7990,7990,7990,7990,0
|
|
20240418,192400,697175630,7990,7990,7990,7990,0
|
|
20240418,192300,697175630,7990,7990,7990,7990,0
|
|
20240418,192200,697175630,7990,7990,7990,7990,0
|
|
20240418,192100,697175630,7990,7990,7990,7990,0
|
|
20240418,192000,697175630,7990,7990,7990,7990,0
|
|
20240418,191900,697175630,7990,7990,7990,7990,0
|
|
20240418,191800,697175630,7990,7990,7990,7990,0
|
|
20240418,191700,697175630,7990,7990,7990,7990,0
|
|
20240418,191600,697175630,7990,7990,7990,7990,0
|
|
20240418,191500,697175630,7990,7990,7990,7990,0
|
|
20240418,191400,697175630,7990,7990,7990,7990,0
|
|
20240418,191300,697175630,7990,7990,7990,7990,0
|
|
20240418,191200,697175630,7990,7990,7990,7990,0
|
|
20240418,191100,697175630,7990,7990,7990,7990,0
|
|
20240418,191000,697175630,7990,7990,7990,7990,0
|
|
20240418,190900,697175630,7990,7990,7990,7990,1053
|
|
20240418,190800,697175630,7990,7990,7990,7990,0
|
|
20240418,190700,697175630,7990,7990,7990,7990,0
|
|
20240418,190600,697175630,7990,7990,7990,7990,0
|
|
20240418,190500,697175630,7990,7990,7990,7990,0
|
|
20240418,190400,697175630,7990,7990,7990,7990,0
|
|
20240418,190300,697175630,7990,7990,7990,7990,0
|
|
20240418,190200,697175630,7990,7990,7990,7990,0
|
|
20240418,190100,697175630,7990,7990,7990,7990,0
|
|
20240418,190000,697175630,7990,7990,7990,7990,0
|
|
20240418,185900,697175630,7990,7990,7990,7990,0
|
|
20240418,185800,697175630,7990,7990,7990,7990,0
|
|
20240418,185700,697175630,7990,7990,7990,7990,0
|
|
20240418,185600,697175630,7990,7990,7990,7990,0
|
|
20240418,185500,697175630,7990,7990,7990,7990,0
|
|
20240418,185400,697175630,7990,7990,7990,7990,0
|
|
20240418,185300,697175630,7990,7990,7990,7990,0
|
|
20240418,185200,697175630,7990,7990,7990,7990,0
|
|
20240418,185100,697175630,7990,7990,7990,7990,0
|
|
20240418,185000,697175630,7990,7990,7990,7990,0
|
|
20240418,184900,697175630,7990,7990,7990,7990,0
|
|
20240418,184800,697175630,7990,7990,7990,7990,0
|
|
20240418,184700,697175630,7990,7990,7990,7990,0
|
|
20240418,184600,697175630,7990,7990,7990,7990,0
|
|
20240418,184500,697175630,7990,7990,7990,7990,0
|
|
20240418,184400,697175630,7990,7990,7990,7990,0
|
|
20240418,184300,697175630,7990,7990,7990,7990,0
|
|
20240418,184200,697175630,7990,7990,7990,7990,0
|
|
20240418,184100,697175630,7990,7990,7990,7990,0
|
|
20240418,184000,697175630,7990,7990,7990,7990,0
|
|
20240418,183900,697175630,7990,7990,7990,7990,1053
|
|
20240418,183800,697175630,7990,7990,7990,7990,0
|
|
20240418,183700,697175630,7990,7990,7990,7990,0
|
|
20240418,183600,697175630,7990,7990,7990,7990,0
|
|
20240418,183500,697175630,7990,7990,7990,7990,0
|
|
20240418,183400,697175630,7990,7990,7990,7990,0
|
|
20240418,183300,697175630,7990,7990,7990,7990,0
|
|
20240418,183200,697175630,7990,7990,7990,7990,0
|
|
20240418,183100,697175630,7990,7990,7990,7990,0
|
|
20240418,183000,697175630,7990,7990,7990,7990,0
|
|
20240418,182900,697175630,7990,7990,7990,7990,0
|
|
20240418,182800,697175630,7990,7990,7990,7990,0
|
|
20240418,182700,697175630,7990,7990,7990,7990,0
|
|
20240418,182600,697175630,7990,7990,7990,7990,0
|
|
20240418,182500,697175630,7990,7990,7990,7990,0
|
|
20240418,182400,697175630,7990,7990,7990,7990,0
|
|
20240418,182300,697175630,7990,7990,7990,7990,0
|
|
20240418,182200,697175630,7990,7990,7990,7990,0
|
|
20240418,182100,697175630,7990,7990,7990,7990,0
|
|
20240418,182000,697175630,7990,7990,7990,7990,0
|
|
20240418,181900,697175630,7990,7990,7990,7990,0
|
|
20240418,181800,697175630,7990,7990,7990,7990,0
|
|
20240418,181700,697175630,7990,7990,7990,7990,0
|
|
20240418,181600,697175630,7990,7990,7990,7990,0
|
|
20240418,181500,697175630,7990,7990,7990,7990,0
|
|
20240418,181400,697175630,7990,7990,7990,7990,0
|
|
20240418,181300,697175630,7990,7990,7990,7990,0
|
|
20240418,181200,697175630,7990,7990,7990,7990,0
|
|
20240418,181100,697175630,7990,7990,7990,7990,0
|
|
20240418,181000,697175630,7990,7990,7990,7990,0
|
|
20240418,180900,697175630,7990,7990,7990,7990,1053
|
|
20240418,180800,697175630,7990,7990,7990,7990,0
|
|
20240418,180700,697175630,7990,7990,7990,7990,0
|
|
20240418,180600,697175630,7990,7990,7990,7990,0
|
|
20240418,180500,697175630,7990,7990,7990,7990,0
|
|
20240418,180400,697175630,7990,7990,7990,7990,0
|
|
20240418,180300,697175630,7990,7990,7990,7990,0
|
|
20240418,180200,697175630,7990,7990,7990,7990,0
|
|
20240418,180100,697175630,7990,7990,7990,7990,0
|
|
20240418,180000,697175630,7990,7990,7990,7990,0
|
|
20240418,175900,697175630,7990,7990,7990,7990,0
|
|
20240418,175800,697175630,7990,7990,7990,7990,0
|
|
20240418,175700,697175630,7990,7990,7990,7990,0
|
|
20240418,175600,697175630,7990,7990,7990,7990,0
|
|
20240418,175500,697175630,7990,7990,7990,7990,0
|
|
20240418,175400,697175630,7990,7990,7990,7990,0
|
|
20240418,175300,697175630,7990,7990,7990,7990,0
|
|
20240418,175200,697175630,7990,7990,7990,7990,0
|
|
20240418,175100,697175630,7990,7990,7990,7990,0
|
|
20240418,175000,697175630,7990,7990,7990,7990,0
|
|
20240418,174900,697175630,7990,7990,7990,7990,0
|
|
20240418,174800,697175630,7990,7990,7990,7990,0
|
|
20240418,174700,697175630,7990,7990,7990,7990,0
|
|
20240418,174600,697175630,7990,7990,7990,7990,0
|
|
20240418,174500,697175630,7990,7990,7990,7990,0
|
|
20240418,174400,697175630,7990,7990,7990,7990,0
|
|
20240418,174300,697175630,7990,7990,7990,7990,0
|
|
20240418,174200,697175630,7990,7990,7990,7990,0
|
|
20240418,174100,697175630,7990,7990,7990,7990,0
|
|
20240418,174000,697175630,7990,7990,7990,7990,0
|
|
20240418,173900,697175630,7990,7990,7990,7990,1053
|
|
20240418,173800,697175630,7990,7990,7990,7990,0
|
|
20240418,173700,697175630,7990,7990,7990,7990,0
|
|
20240418,173600,697175630,7990,7990,7990,7990,0
|
|
20240418,173500,697175630,7990,7990,7990,7990,0
|
|
20240418,173400,697175630,7990,7990,7990,7990,0
|
|
20240418,173300,697175630,7990,7990,7990,7990,0
|
|
20240418,173200,697175630,7990,7990,7990,7990,0
|
|
20240418,173100,697175630,7990,7990,7990,7990,0
|
|
20240418,173000,697175630,7990,7990,7990,7990,0
|
|
20240418,172900,697175630,7990,7990,7990,7990,0
|
|
20240418,172800,697175630,7990,7990,7990,7990,0
|
|
20240418,172700,697175630,7990,7990,7990,7990,0
|
|
20240418,172600,697175630,7990,7990,7990,7990,0
|
|
20240418,172500,697175630,7990,7990,7990,7990,0
|
|
20240418,172400,697175630,7990,7990,7990,7990,0
|
|
20240418,172300,697175630,7990,7990,7990,7990,0
|
|
20240418,172200,697175630,7990,7990,7990,7990,0
|
|
20240418,172100,697175630,7990,7990,7990,7990,0
|
|
20240418,172000,697175630,7990,7990,7990,7990,0
|
|
20240418,171900,697175630,7990,7990,7990,7990,0
|
|
20240418,171800,697175630,7990,7990,7990,7990,0
|
|
20240418,171700,697175630,7990,7990,7990,7990,0
|
|
20240418,171600,697175630,7990,7990,7990,7990,0
|
|
20240418,171500,697175630,7990,7990,7990,7990,0
|
|
20240418,171400,697175630,7990,7990,7990,7990,0
|
|
20240418,171300,697175630,7990,7990,7990,7990,0
|
|
20240418,171200,697175630,7990,7990,7990,7990,0
|
|
20240418,171100,697175630,7990,7990,7990,7990,0
|
|
20240418,171000,697175630,7990,7990,7990,7990,0
|
|
20240418,170900,697175630,7990,7990,7990,7990,1053
|
|
20240418,170800,697175630,7990,7990,7990,7990,0
|
|
20240418,170700,697175630,7990,7990,7990,7990,0
|
|
20240418,170600,697175630,7990,7990,7990,7990,0
|
|
20240418,170500,697175630,7990,7990,7990,7990,0
|
|
20240418,170400,697175630,7990,7990,7990,7990,0
|
|
20240418,170300,697175630,7990,7990,7990,7990,0
|
|
20240418,170200,697175630,7990,7990,7990,7990,0
|
|
20240418,170100,697175630,7990,7990,7990,7990,0
|
|
20240418,170000,697175630,7990,7990,7990,7990,0
|
|
20240418,165900,697175630,7990,7990,7990,7990,0
|
|
20240418,165800,697175630,7990,7990,7990,7990,0
|
|
20240418,165700,697175630,7990,7990,7990,7990,0
|
|
20240418,165600,697175630,7990,7990,7990,7990,0
|
|
20240418,165500,697175630,7990,7990,7990,7990,0
|
|
20240418,165400,697175630,7990,7990,7990,7990,0
|
|
20240418,165300,697175630,7990,7990,7990,7990,0
|
|
20240418,165200,697175630,7990,7990,7990,7990,0
|
|
20240418,165100,697175630,7990,7990,7990,7990,0
|
|
20240418,165000,697175630,7990,7990,7990,7990,0
|
|
20240418,164900,697175630,7990,7990,7990,7990,0
|
|
20240418,164800,697175630,7990,7990,7990,7990,0
|
|
20240418,164700,697175630,7990,7990,7990,7990,0
|
|
20240418,164600,697175630,7990,7990,7990,7990,0
|
|
20240418,164500,697175630,7990,7990,7990,7990,0
|
|
20240418,164400,697175630,7990,7990,7990,7990,0
|
|
20240418,164300,697175630,7990,7990,7990,7990,0
|
|
20240418,164200,697175630,7990,7990,7990,7990,0
|
|
20240418,164100,697175630,7990,7990,7990,7990,0
|
|
20240418,164000,697175630,7990,7990,7990,7990,0
|
|
20240418,163900,697175630,7990,7990,7990,7990,1053
|
|
20240418,163800,697175630,7990,7990,7990,7990,0
|
|
20240418,163700,697175630,7990,7990,7990,7990,0
|
|
20240418,163600,697175630,7990,7990,7990,7990,0
|
|
20240418,163500,697175630,7990,7990,7990,7990,0
|
|
20240418,163400,697175630,7990,7990,7990,7990,0
|
|
20240418,163300,697175630,7990,7990,7990,7990,0
|
|
20240418,163200,697175630,7990,7990,7990,7990,0
|
|
20240418,163100,697175630,7990,7990,7990,7990,0
|
|
20240418,163000,697175630,7990,7990,7990,7990,0
|
|
20240418,162900,697175630,7990,7990,7990,7990,0
|
|
20240418,162800,697175630,7990,7990,7990,7990,0
|
|
20240418,162700,697175630,7990,7990,7990,7990,0
|
|
20240418,162600,697175630,7990,7990,7990,7990,0
|
|
20240418,162500,697175630,7990,7990,7990,7990,0
|
|
20240418,162400,697175630,7990,7990,7990,7990,0
|
|
20240418,162300,697175630,7990,7990,7990,7990,0
|
|
20240418,162200,697175630,7990,7990,7990,7990,0
|
|
20240418,162100,697175630,7990,7990,7990,7990,0
|
|
20240418,162000,697175630,7990,7990,7990,7990,0
|
|
20240418,161900,697175630,7990,7990,7990,7990,0
|
|
20240418,161800,697175630,7990,7990,7990,7990,0
|
|
20240418,161700,697175630,7990,7990,7990,7990,0
|
|
20240418,161600,697175630,7990,7990,7990,7990,0
|
|
20240418,161500,697175630,7990,7990,7990,7990,0
|
|
20240418,161400,697175630,7990,7990,7990,7990,0
|
|
20240418,161300,697175630,7990,7990,7990,7990,0
|
|
20240418,161200,697175630,7990,7990,7990,7990,0
|
|
20240418,161100,697175630,7990,7990,7990,7990,0
|
|
20240418,161000,697175630,7990,7990,7990,7990,0
|
|
20240418,160900,697175630,7990,7990,7990,7990,1053
|
|
20240418,160800,697175630,7990,7990,7990,7990,0
|
|
20240418,160700,697175630,7990,7990,7990,7990,0
|
|
20240418,160600,697175630,7990,7990,7990,7990,0
|
|
20240418,160500,697175630,7990,7990,7990,7990,0
|
|
20240418,160400,697175630,7990,7990,7990,7990,0
|
|
20240418,160300,697175630,7990,7990,7990,7990,0
|
|
20240418,160200,697175630,7990,7990,7990,7990,0
|
|
20240418,160100,697175630,7990,7990,7990,7990,0
|
|
20240418,160000,697175630,7990,7990,7990,7990,0
|
|
20240418,155900,697175630,7990,7990,7990,7990,0
|
|
20240418,155800,697175630,7990,7990,7990,7990,0
|
|
20240418,155700,697175630,7990,7990,7990,7990,0
|
|
20240418,155600,697175630,7990,7990,7990,7990,0
|
|
20240418,155500,697175630,7990,7990,7990,7990,0
|
|
20240418,155400,697175630,7990,7990,7990,7990,0
|
|
20240418,155300,697175630,7990,7990,7990,7990,0
|
|
20240418,155200,697175630,7990,7990,7990,7990,0
|
|
20240418,155100,697175630,7990,7990,7990,7990,0
|
|
20240418,155000,697175630,7990,7990,7990,7990,0
|
|
20240418,154900,697175630,7990,7990,7990,7990,0
|
|
20240418,154800,697175630,7990,7990,7990,7990,0
|
|
20240418,154700,697175630,7990,7990,7990,7990,0
|
|
20240418,154600,697175630,7990,7990,7990,7990,0
|
|
20240418,154500,697175630,7990,7990,7990,7990,0
|
|
20240418,154400,697175630,7990,7990,7990,7990,0
|
|
20240418,154300,697175630,7990,7990,7990,7990,0
|
|
20240418,154200,697175630,7990,7990,7990,7990,0
|
|
20240418,154100,697175630,7990,7990,7990,7990,0
|
|
20240418,154000,697175630,7990,7990,7990,7990,0
|
|
20240418,153900,697175630,7990,7990,7990,7990,1053
|
|
20240418,153800,697175630,7990,7990,7990,7990,0
|
|
20240418,153700,697175630,7990,7990,7990,7990,0
|
|
20240418,153600,697175630,7990,7990,7990,7990,0
|
|
20240418,153500,697175630,7990,7990,7990,7990,0
|
|
20240418,153400,697175630,7990,7990,7990,7990,0
|
|
20240418,153300,697175630,7990,7990,7990,7990,0
|
|
20240418,153200,697175630,7990,7990,7990,7990,0
|
|
20240418,153100,697175630,7990,7990,7990,7990,0
|
|
20240418,153000,697175630,7990,7990,7990,7990,1053
|
|
20240418,152900,688762160,8030,8030,8030,8030,0
|
|
20240418,152800,688762160,8030,8030,8030,8030,0
|
|
20240418,152700,688762160,8030,8030,8030,8030,0
|
|
20240418,152600,688762160,8030,8030,8030,8030,0
|
|
20240418,152500,688762160,8030,8030,8030,8030,0
|
|
20240418,152400,688762160,8030,8030,8030,8030,0
|
|
20240418,152300,688762160,8030,8030,8030,8030,0
|
|
20240418,152200,688762160,8030,8030,8030,8030,0
|
|
20240418,152100,688762160,8030,8030,8030,8030,0
|
|
20240418,152000,688762160,8030,8030,8030,8030,0
|
|
20240418,151900,688762160,8030,8000,8030,8000,61
|
|
20240418,151800,688274130,8000,8040,8040,8000,301
|
|
20240418,151700,685866090,8000,8030,8040,8000,161
|
|
20240418,151600,684577020,8040,8040,8040,8040,175
|
|
20240418,151500,683170020,8040,8040,8040,8040,177
|
|
20240418,151400,681746940,8040,8040,8040,8040,0
|
|
20240418,151300,681746940,8040,8050,8050,8040,174
|
|
20240418,151200,680346250,8040,8040,8040,8040,0
|
|
20240418,151100,680346250,8040,8040,8040,8040,177
|
|
20240418,151000,678923170,8040,8030,8040,8030,342
|
|
20240418,150900,676173890,8030,8030,8030,8030,143
|
|
20240418,150800,675025600,8030,8040,8040,8030,265
|
|
20240418,150700,672895900,8030,8030,8030,8030,10
|
|
20240418,150600,672815600,8040,8040,8040,8040,118
|
|
20240418,150500,671866880,8020,8020,8020,8020,200
|
|
20240418,150400,670262880,8040,8040,8040,8040,78
|
|
20240418,150300,669635760,8040,8040,8040,8040,10
|
|
20240418,150200,669555360,8040,8040,8040,8040,104
|
|
20240418,150100,668719200,8030,8040,8040,8030,350
|
|
20240418,150000,665905910,8040,8040,8040,8040,0
|
|
20240418,145900,665905910,8040,8010,8040,8000,860
|
|
20240418,145800,659022880,8000,8040,8040,8000,1052
|
|
20240418,145700,650596690,8050,8050,8050,8050,112
|
|
20240418,145600,649695090,8050,8060,8060,8050,128
|
|
20240418,145500,648663690,8050,8060,8060,8050,238
|
|
20240418,145400,646745860,8050,8060,8060,8050,177
|
|
20240418,145300,645319250,8050,8050,8050,8050,31
|
|
20240418,145200,645069700,8050,8040,8050,8040,100
|
|
20240418,145100,644264750,8040,8040,8040,8040,0
|
|
20240418,145000,644264750,8040,8040,8040,8040,180
|
|
20240418,144900,642817550,8040,8050,8050,8040,170
|
|
20240418,144800,641449750,8050,8050,8050,8050,5
|
|
20240418,144700,641409500,8050,8050,8050,8050,176
|
|
20240418,144600,639992700,8050,8050,8050,8050,0
|
|
20240418,144500,639992700,8050,8050,8050,8050,174
|
|
20240418,144400,638592000,8050,8060,8060,8050,101
|
|
20240418,144300,637777950,8060,8060,8060,8060,82
|
|
20240418,144200,637117030,8050,8040,8050,8040,100
|
|
20240418,144100,636312080,8040,8050,8050,8040,123
|
|
20240418,144000,635323020,8050,8060,8060,8050,238
|
|
20240418,143900,633405280,8060,8060,8060,8060,9
|
|
20240418,143800,633332740,8060,8050,8060,8050,688
|
|
20240418,143700,627793240,8050,8050,8050,8050,100
|
|
20240418,143600,626988240,8060,8060,8060,8060,1
|
|
20240418,143500,626980180,8040,8050,8050,8040,105
|
|
20240418,143400,626134980,8050,8050,8050,8050,72
|
|
20240418,143300,625555380,8050,8050,8050,8050,286
|
|
20240418,143200,623253080,8060,8060,8060,8060,1
|
|
20240418,143100,623245020,8050,8060,8060,8050,129
|
|
20240418,143000,622205880,8050,8050,8050,8050,184
|
|
20240418,142900,620724680,8050,8050,8050,8050,79
|
|
20240418,142800,620088730,8040,8040,8040,8040,21
|
|
20240418,142700,619919890,8040,8040,8040,8040,82
|
|
20240418,142600,619260610,8040,8040,8040,8040,177
|
|
20240418,142500,617837530,8040,8040,8040,8040,10
|
|
20240418,142400,617757130,8050,8050,8050,8050,181
|
|
20240418,142300,616300080,8050,8050,8050,8050,100
|
|
20240418,142200,615495080,8050,8040,8050,8040,150
|
|
20240418,142100,614289070,8040,8040,8040,8040,106
|
|
20240418,142000,613436830,8030,8040,8040,8030,79
|
|
20240418,141900,612801770,8040,8050,8050,8040,200
|
|
20240418,141800,611192770,8040,8050,8050,8040,173
|
|
20240418,141700,609801840,8050,8050,8050,8050,0
|
|
20240418,141600,609801840,8050,8040,8050,8040,204
|
|
20240418,141500,608161670,8040,8040,8040,8040,75
|
|
20240418,141400,607558670,8030,8040,8040,8030,200
|
|
20240418,141300,605951670,8040,8030,8040,8030,130
|
|
20240418,141200,604907020,8030,8030,8030,8030,0
|
|
20240418,141100,604907020,8030,8030,8030,8030,188
|
|
20240418,141000,603397380,8030,8030,8030,8030,71
|
|
20240418,140900,602827250,8030,8030,8030,8030,100
|
|
20240418,140800,602024250,8020,8020,8020,8020,17
|
|
20240418,140700,601887910,8000,8000,8000,8000,0
|
|
20240418,140600,601887910,8000,8030,8030,8000,225
|
|
20240418,140500,600083840,8030,8030,8030,8030,100
|
|
20240418,140400,599280840,8030,8030,8030,8030,178
|
|
20240418,140300,597851500,8030,8030,8030,8030,572
|
|
20240418,140200,593258340,8030,8030,8030,8030,100
|
|
20240418,140100,592455340,8030,8030,8030,8030,76
|
|
20240418,140000,591845060,8030,8030,8030,8030,100
|
|
20240418,135900,591042060,8030,8030,8030,8030,74
|
|
20240418,135800,590447840,8030,8030,8030,8030,100
|
|
20240418,135700,589644840,8030,8030,8030,8030,182
|
|
20240418,135600,588183380,8030,8020,8030,8020,78
|
|
20240418,135500,587557140,8020,8010,8020,8010,156
|
|
20240418,135400,586306030,8020,8020,8020,8020,53
|
|
20240418,135300,585880970,8030,8030,8030,8030,100
|
|
20240418,135200,585077970,8030,8010,8030,8010,136
|
|
20240418,135100,583986530,8020,8020,8020,8020,100
|
|
20240418,135000,583184530,8020,8020,8020,8020,279
|
|
20240418,134900,580946950,8020,8020,8020,8020,71
|
|
20240418,134800,580377530,8010,8010,8010,8010,11
|
|
20240418,134700,580289420,8010,8010,8010,8010,222
|
|
20240418,134600,578511200,8010,8010,8010,8010,0
|
|
20240418,134500,578511200,8010,8010,8010,8010,72
|
|
20240418,134400,577934480,8010,8010,8010,8010,0
|
|
20240418,134300,577934480,8010,8010,8010,8010,80
|
|
20240418,134200,577293680,8010,8010,8010,8010,25
|
|
20240418,134100,577093430,8000,8000,8000,8000,0
|
|
20240418,134000,577093430,8000,8000,8000,8000,245
|
|
20240418,133900,575133430,8000,8000,8000,8000,0
|
|
20240418,133800,575133430,8000,8000,8000,8000,73
|
|
20240418,133700,574549430,8000,8000,8000,8000,100
|
|
20240418,133600,573749430,8000,8000,8000,8000,75
|
|
20240418,133500,573149430,8000,8000,8000,8000,75
|
|
20240418,133400,572549430,7990,7990,7990,7990,30
|
|
20240418,133300,572309730,7990,7990,7990,7990,20
|
|
20240418,133200,572149930,7990,7990,7990,7990,50
|
|
20240418,133100,571750430,7990,7990,7990,7990,73
|
|
20240418,133000,571167160,7980,7980,7980,7980,5
|
|
20240418,132900,571127260,7980,7980,7980,7980,195
|
|
20240418,132800,569571160,7980,7980,7980,7970,92
|
|
20240418,132700,568837010,7970,7970,7970,7970,0
|
|
20240418,132600,568837010,7970,7970,7980,7970,87
|
|
20240418,132500,568142860,7970,7970,7970,7970,28
|
|
20240418,132400,567919700,7980,7980,7980,7980,74
|
|
20240418,132300,567329180,7970,7970,7970,7970,54
|
|
20240418,132200,566898800,7960,7970,7970,7960,200
|
|
20240418,132100,565306100,7970,7970,7970,7970,2
|
|
20240418,132000,565290160,7970,7970,7970,7970,90
|
|
20240418,131900,564572860,7970,7980,7980,7970,458
|
|
20240418,131800,560921840,7980,7980,7980,7980,0
|
|
20240418,131700,560921840,7980,7980,7980,7980,74
|
|
20240418,131600,560331320,7980,7980,7980,7980,0
|
|
20240418,131500,560331320,7980,7980,7980,7980,77
|
|
20240418,131400,559716860,7980,7980,7980,7980,0
|
|
20240418,131300,559716860,7980,7980,7980,7980,88
|
|
20240418,131200,559014620,7980,7980,7980,7980,75
|
|
20240418,131100,558416120,7980,7970,7980,7970,26
|
|
20240418,131000,558208890,7970,7980,7980,7970,179
|
|
20240418,130900,556781470,7980,7980,7980,7980,0
|
|
20240418,130800,556781470,7980,7980,7980,7980,79
|
|
20240418,130700,556151050,7980,7980,7980,7980,11
|
|
20240418,130600,556063270,7980,7970,7980,7970,121
|
|
20240418,130500,555098190,7970,7970,7970,7970,352
|
|
20240418,130400,552292750,7970,7970,7970,7970,1
|
|
20240418,130300,552284780,7970,7970,7970,7970,177
|
|
20240418,130200,550874090,7970,7970,7970,7970,40
|
|
20240418,130100,550555290,7970,7970,7970,7970,183
|
|
20240418,130000,549096780,7970,7960,7970,7960,421
|
|
20240418,125900,545745600,7970,7970,7970,7970,71
|
|
20240418,125800,545179730,7970,7970,7970,7960,80
|
|
20240418,125700,544542140,7970,7970,7970,7960,22
|
|
20240418,125600,544366810,7970,7950,7970,7940,88
|
|
20240418,125500,543667200,7950,7950,7950,7950,3
|
|
20240418,125400,543643350,7940,7950,7950,7940,77
|
|
20240418,125300,543031210,7940,7950,7950,7940,107
|
|
20240418,125200,542181170,7950,7940,7950,7940,76
|
|
20240418,125100,541576990,7950,7960,7970,7950,2079
|
|
20240418,125000,525042200,7960,7970,7970,7960,854
|
|
20240418,124900,518237030,7970,7980,7980,7970,72
|
|
20240418,124800,517662490,7970,7970,7970,7970,1
|
|
20240418,124700,517654520,7980,7980,7980,7980,80
|
|
20240418,124600,517016120,7970,7970,7980,7970,82
|
|
20240418,124500,516362570,7980,7970,7980,7970,71
|
|
20240418,124400,515796000,7970,7980,7980,7970,77
|
|
20240418,124300,515181550,7970,7970,7970,7970,1
|
|
20240418,124200,515173580,7970,7980,7980,7970,76
|
|
20240418,124100,514567120,7970,7970,7970,7970,1
|
|
20240418,124000,514559150,7980,7970,7980,7970,83
|
|
20240418,123900,513896820,7970,7970,7970,7970,2
|
|
20240418,123800,513880880,7980,7980,7980,7980,68
|
|
20240418,123700,513338240,7970,7990,7990,7970,600
|
|
20240418,123600,508548630,7990,8000,8000,7990,12
|
|
20240418,123500,508452650,8000,8000,8000,7990,172
|
|
20240418,123400,507076660,8000,8000,8000,8000,79
|
|
20240418,123300,506444660,8000,8000,8000,8000,1
|
|
20240418,123200,506436660,7990,7990,7990,7990,2
|
|
20240418,123100,506420680,8000,7990,8000,7990,738
|
|
20240418,123000,500523360,8000,7990,8000,7990,79
|
|
20240418,122900,499891370,7990,7990,7990,7990,2
|
|
20240418,122800,499875390,7990,8000,8000,7990,73
|
|
20240418,122700,499291400,7990,7990,7990,7990,80
|
|
20240418,122600,498652200,8000,7990,8000,7990,83
|
|
20240418,122500,497988210,7990,8000,8000,7990,577
|
|
20240418,122400,493372220,8000,8000,8010,8000,70
|
|
20240418,122300,492811540,8000,8000,8000,8000,2
|
|
20240418,122200,492795540,8010,7980,8010,7980,5
|
|
20240418,122100,492755550,8010,7980,8010,7980,68
|
|
20240418,122000,492212880,7970,7980,7980,7970,203
|
|
20240418,121900,490592960,7980,7970,7980,7970,85
|
|
20240418,121800,489914670,7970,7970,7970,7970,3
|
|
20240418,121700,489890760,7980,7980,7980,7980,285
|
|
20240418,121600,487616460,7970,7980,7980,7970,149
|
|
20240418,121500,486427460,7970,7970,7970,7970,2
|
|
20240418,121400,486411520,7970,7960,7970,7960,2
|
|
20240418,121300,486395590,8000,7980,8000,7960,263
|
|
20240418,121200,484299910,7980,7980,7980,7980,3
|
|
20240418,121100,484275970,7980,7990,7990,7980,152
|
|
20240418,121000,483061510,7990,7980,7990,7980,69
|
|
20240418,120900,482510210,7980,7980,7980,7980,152
|
|
20240418,120800,481297250,7980,7990,7990,7980,83
|
|
20240418,120700,480634090,7980,7980,7980,7980,8
|
|
20240418,120600,480570250,7980,7980,7980,7980,45
|
|
20240418,120500,480211150,7980,7990,7990,7980,87
|
|
20240418,120400,479516320,7990,7990,7990,7990,33
|
|
20240418,120300,479252650,7990,8000,8000,7990,76
|
|
20240418,120200,478644660,7990,8000,8000,7990,237
|
|
20240418,120100,476748680,8010,8000,8010,8000,82
|
|
20240418,120000,476091920,8000,8000,8010,8000,89
|
|
20240418,115900,475379180,8000,8000,8000,8000,1
|
|
20240418,115800,475371180,8000,8000,8000,8000,16
|
|
20240418,115700,475243180,8000,8000,8000,8000,51
|
|
20240418,115600,474835180,8000,8010,8010,8000,87
|
|
20240418,115500,474138470,8000,8000,8010,8000,4
|
|
20240418,115400,474106460,8000,8000,8000,8000,62
|
|
20240418,115300,473610460,7990,8000,8000,7990,85
|
|
20240418,115200,472930630,7990,7990,7990,7990,0
|
|
20240418,115100,472930630,7990,8000,8000,7990,97
|
|
20240418,115000,472154800,8000,8000,8000,8000,17
|
|
20240418,114900,472018800,7990,7990,8000,7990,87
|
|
20240418,114800,471322970,7990,7990,7990,7990,16
|
|
20240418,114700,471195130,8000,7990,8000,7990,80
|
|
20240418,114600,470555140,7990,7990,7990,7990,21
|
|
20240418,114500,470387350,7980,7980,7980,7980,1
|
|
20240418,114400,470379370,7990,7980,7990,7980,17
|
|
20240418,114300,470243700,7960,7970,7970,7960,1008
|
|
20240418,114200,462219290,7970,7980,7980,7970,89
|
|
20240418,114100,461509550,7980,8000,8000,7980,194
|
|
20240418,114000,459957690,8010,8010,8010,8010,80
|
|
20240418,113900,459316890,8000,8000,8010,8000,90
|
|
20240418,113800,458596880,7990,7990,7990,7990,1
|
|
20240418,113700,458588890,7990,8000,8000,7990,105
|
|
20240418,113600,457749080,7990,7990,7990,7990,19
|
|
20240418,113500,457597270,8000,8000,8000,8000,71
|
|
20240418,113400,457029270,7990,7990,7990,7990,1674
|
|
20240418,113300,443654010,7990,7990,7990,7990,76
|
|
20240418,113200,443046770,7980,7990,7990,7980,95
|
|
20240418,113100,442287910,7980,7980,7980,7980,19
|
|
20240418,113000,442136290,7990,7980,7990,7980,94
|
|
20240418,112900,441385910,7970,7980,7980,7970,20
|
|
20240418,112800,441226500,7960,7960,7960,7960,0
|
|
20240418,112700,441226500,7960,7960,7960,7960,20
|
|
20240418,112600,441067300,7970,7960,7970,7960,96
|
|
20240418,112500,440302380,7960,7960,7960,7960,58
|
|
20240418,112400,439840700,7960,7950,7960,7950,271
|
|
20240418,112300,437683750,7960,7960,7960,7960,81
|
|
20240418,112200,437038990,7960,7950,7960,7950,76
|
|
20240418,112100,436434240,7960,7960,7960,7960,180
|
|
20240418,112000,435001440,7960,7960,7960,7960,122
|
|
20240418,111900,434030320,7970,7960,7970,7960,126
|
|
20240418,111800,433026600,7960,7960,7960,7960,20
|
|
20240418,111700,432867400,7970,7960,7970,7960,162
|
|
20240418,111600,431577140,7970,7980,7980,7970,79
|
|
20240418,111500,430947500,7970,7970,7970,7970,23
|
|
20240418,111400,430764190,7970,7960,7970,7960,75
|
|
20240418,111300,430166680,7970,7970,7970,7970,0
|
|
20240418,111200,430166680,7970,7960,7970,7960,101
|
|
20240418,111100,429361960,7970,7970,7970,7970,6
|
|
20240418,111000,429314140,7970,7970,7970,7960,105
|
|
20240418,110900,428477540,7970,7960,7970,7960,102
|
|
20240418,110800,427664850,7970,7970,7970,7970,27
|
|
20240418,110700,427449660,7970,7960,7970,7960,71
|
|
20240418,110600,426884040,7960,7970,7970,7960,59
|
|
20240418,110500,426413860,7970,7970,7970,7970,25
|
|
20240418,110400,426214610,7960,7960,7960,7960,29
|
|
20240418,110300,425983770,7960,7950,7960,7950,100
|
|
20240418,110200,425188030,7950,7960,7960,7950,113
|
|
20240418,110100,424288820,7950,7950,7950,7950,5
|
|
20240418,110000,424249070,7950,7960,7960,7950,98
|
|
20240418,105900,423469260,7960,7960,7960,7960,1
|
|
20240418,105800,423461300,7950,7970,7970,7950,753
|
|
20240418,105700,417464840,7970,7970,7970,7970,28
|
|
20240418,105600,417241680,7980,7970,7980,7970,172
|
|
20240418,105500,415870120,7970,7970,7980,7970,110
|
|
20240418,105400,414992630,7970,7970,7970,7970,0
|
|
20240418,105300,414992630,7970,7980,7980,7970,101
|
|
20240418,105200,414186950,7970,7970,7970,7970,31
|
|
20240418,105100,413939880,7970,7970,7970,7970,189
|
|
20240418,105000,412433550,7980,7980,7980,7980,73
|
|
20240418,104900,411851010,7980,7980,7980,7980,12
|
|
20240418,104800,411755250,7980,7990,7990,7980,96
|
|
20240418,104700,410988410,7980,7980,7980,7980,50
|
|
20240418,104600,410589410,7980,7980,7980,7980,32
|
|
20240418,104500,410334050,7990,7970,7990,7970,43
|
|
20240418,104400,409991140,7960,7960,7960,7960,138
|
|
20240418,104300,408892660,7950,7950,7950,7950,34
|
|
20240418,104200,408622360,7960,7960,7960,7960,78
|
|
20240418,104100,408001480,7950,7960,7960,7950,110
|
|
20240418,104000,407126230,7960,7950,7960,7950,85
|
|
20240418,103900,406449980,7960,7960,7960,7960,75
|
|
20240418,103800,405852980,7950,7960,7960,7950,36
|
|
20240418,103700,405566770,7960,7960,7960,7960,81
|
|
20240418,103600,404922010,7950,7950,7950,7950,35
|
|
20240418,103500,404643760,7960,7940,7960,7940,109
|
|
20240418,103400,403776860,7950,7960,7960,7950,538
|
|
20240418,103300,399498980,7950,7960,7960,7950,63
|
|
20240418,103200,398997850,7960,7960,7960,7960,80
|
|
20240418,103100,398361050,7950,7960,7960,7950,117
|
|
20240418,103000,397430090,7950,7950,7950,7950,0
|
|
20240418,102900,397430090,7950,7960,8000,7950,536
|
|
20240418,102800,393155810,7960,7950,7960,7950,106
|
|
20240418,102700,392312420,7960,7960,7960,7960,437
|
|
20240418,102600,388833900,7950,7970,7970,7950,951
|
|
20240418,102500,381263890,7970,7970,7970,7970,30
|
|
20240418,102400,381024790,7960,7970,7970,7960,8
|
|
20240418,102300,380961100,7960,7980,7990,7960,440
|
|
20240418,102200,377452860,7990,7990,7990,7990,0
|
|
20240418,102100,377452860,7990,7980,7990,7980,117
|
|
20240418,102000,376518420,7990,7990,7990,7990,68
|
|
20240418,101900,375975100,7990,7990,7990,7990,80
|
|
20240418,101800,375335900,7990,7960,7990,7960,5717
|
|
20240418,101700,329664760,7950,7950,7950,7950,0
|
|
20240418,101600,329664760,7950,7950,7950,7950,60
|
|
20240418,101500,329187760,7960,7960,7960,7960,0
|
|
20240418,101400,329187760,7960,7960,7960,7950,133
|
|
20240418,101300,328129500,7960,7960,7960,7960,133
|
|
20240418,101200,327070820,7960,7960,7960,7950,118
|
|
20240418,101100,326131960,7950,7960,7960,7950,127
|
|
20240418,101000,325121460,7950,7950,7950,7950,100
|
|
20240418,100900,324326460,7940,7950,7950,7940,133
|
|
20240418,100800,323269640,7940,7940,7940,7940,25
|
|
20240418,100700,323071140,7940,7950,7950,7940,110
|
|
20240418,100600,322197030,7950,7940,7950,7940,656
|
|
20240418,100500,316988380,7950,7950,7950,7950,101
|
|
20240418,100400,316185430,7950,7940,7950,7940,174
|
|
20240418,100300,314803110,7950,7950,7950,7950,1
|
|
20240418,100200,314795160,7940,7950,7950,7930,584
|
|
20240418,100100,310156520,7950,7940,7950,7940,64
|
|
20240418,100000,309648210,7950,7950,7950,7950,545
|
|
20240418,095900,305315460,7950,7950,7950,7950,61
|
|
20240418,095800,304830510,7960,7960,7960,7950,622
|
|
20240418,095700,299884830,7950,7960,7960,7950,126
|
|
20240418,095600,298882390,7960,7960,7960,7960,1515
|
|
20240418,095500,286822990,7960,7970,7970,7960,150
|
|
20240418,095400,285628010,7960,7970,7970,7960,69
|
|
20240418,095300,285078750,7970,7980,7980,7970,5341
|
|
20240418,095200,242509940,7980,7980,7980,7980,106
|
|
20240418,095100,241664060,7970,7970,7970,7970,0
|
|
20240418,095000,241664060,7970,8000,8000,7970,4922
|
|
20240418,094900,202340920,7990,7990,8000,7990,233
|
|
20240418,094800,200478250,8000,8000,8000,8000,86
|
|
20240418,094700,199790250,7990,8000,8000,7990,223
|
|
20240418,094600,198006980,8000,8000,8000,7990,1148
|
|
20240418,094500,188827040,8000,8000,8000,8000,721
|
|
20240418,094400,183059040,8000,7990,8000,7990,135
|
|
20240418,094300,181979570,7990,8000,8000,7990,243
|
|
20240418,094200,180035770,7990,7990,7990,7990,53
|
|
20240418,094100,179612300,7990,8000,8000,7990,1487
|
|
20240418,094000,167721020,7990,8000,8000,7990,55
|
|
20240418,093900,167281550,8000,8000,8000,8000,72
|
|
20240418,093800,166705550,7990,7990,8000,7990,1372
|
|
20240418,093700,155731280,8000,8010,8010,8000,215
|
|
20240418,093600,154010770,8010,8010,8010,8010,100
|
|
20240418,093500,153209770,8000,8000,8000,8000,78
|
|
20240418,093400,152585770,8000,8010,8010,8000,1727
|
|
20240418,093300,138768770,8010,8010,8010,8010,29
|
|
20240418,093200,138536480,8020,8010,8020,8010,228
|
|
20240418,093100,136708470,8020,8010,8020,8010,27
|
|
20240418,093000,136492160,8000,8000,8000,8000,56
|
|
20240418,092900,136044160,8020,8010,8020,8000,1001
|
|
20240418,092800,128035430,8000,8000,8000,8000,156
|
|
20240418,092700,126787430,8000,8000,8030,8000,1029
|
|
20240418,092600,118550930,8000,8010,8010,8000,245
|
|
20240418,092500,116590120,8010,8010,8030,8000,1844
|
|
20240418,092400,101831790,8000,7980,8020,7980,959
|
|
20240418,092300,94161920,7940,7950,7950,7940,217
|
|
20240418,092200,92438820,7940,7940,7940,7920,1511
|
|
20240418,092100,80455390,7940,7960,7960,7940,1745
|
|
20240418,092000,66590550,7960,7970,7980,7960,1603
|
|
20240418,091900,53828660,7980,7980,7980,7980,3
|
|
20240418,091800,53804720,7970,7970,7970,7970,56
|
|
20240418,091700,53358400,7970,7970,7970,7970,0
|
|
20240418,091600,53358400,7970,7960,7970,7960,88
|
|
20240418,091500,52657600,7970,7960,7970,7950,665
|
|
20240418,091400,47369200,7960,7970,7970,7960,790
|
|
20240418,091300,41079500,7970,7970,7970,7960,336
|
|
20240418,091200,38402140,7980,8000,8000,7980,2131
|
|
20240418,091100,21372480,8020,8020,8020,8020,95
|
|
20240418,091000,20610580,8020,7990,8020,7990,251
|
|
20240418,090900,18602880,7990,7980,7990,7980,170
|
|
20240418,090800,17245180,7980,7980,7980,7980,543
|
|
20240418,090700,12912040,7980,7950,7980,7940,233
|
|
20240418,090600,11061680,7940,7940,7940,7940,0
|
|
20240418,090500,11061680,7940,7930,7940,7930,250
|
|
20240418,090400,9077180,7930,7930,7930,7930,43
|
|
20240418,090300,8736190,7930,7940,7940,7930,29
|
|
20240418,090200,8506200,7950,7950,7950,7950,10
|
|
20240418,090100,8426700,7950,7950,7950,7950,9
|
|
20240418,090000,8355150,7900,7900,7900,7900,801
|