622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191900,2890701730,8250,8250,8250,8250,10335
|
|
20240408,191800,2890701730,8250,8250,8250,8250,0
|
|
20240408,191700,2890701730,8250,8250,8250,8250,0
|
|
20240408,191600,2890701730,8250,8250,8250,8250,0
|
|
20240408,191500,2890701730,8250,8250,8250,8250,0
|
|
20240408,191400,2890701730,8250,8250,8250,8250,0
|
|
20240408,191300,2890701730,8250,8250,8250,8250,0
|
|
20240408,191200,2890701730,8250,8250,8250,8250,0
|
|
20240408,191100,2890701730,8250,8250,8250,8250,0
|
|
20240408,191000,2890701730,8250,8250,8250,8250,0
|
|
20240408,190900,2890701730,8250,8250,8250,8250,0
|
|
20240408,190800,2890701730,8250,8250,8250,8250,0
|
|
20240408,190700,2890701730,8250,8250,8250,8250,0
|
|
20240408,190600,2890701730,8250,8250,8250,8250,0
|
|
20240408,190500,2890701730,8250,8250,8250,8250,0
|
|
20240408,190400,2890701730,8250,8250,8250,8250,0
|
|
20240408,190300,2890701730,8250,8250,8250,8250,0
|
|
20240408,190200,2890701730,8250,8250,8250,8250,0
|
|
20240408,190100,2890701730,8250,8250,8250,8250,0
|
|
20240408,190000,2890701730,8250,8250,8250,8250,0
|
|
20240408,185900,2890701730,8250,8250,8250,8250,0
|
|
20240408,185800,2890701730,8250,8250,8250,8250,0
|
|
20240408,185700,2890701730,8250,8250,8250,8250,0
|
|
20240408,185600,2890701730,8250,8250,8250,8250,0
|
|
20240408,185500,2890701730,8250,8250,8250,8250,0
|
|
20240408,185400,2890701730,8250,8250,8250,8250,0
|
|
20240408,185300,2890701730,8250,8250,8250,8250,0
|
|
20240408,185200,2890701730,8250,8250,8250,8250,0
|
|
20240408,185100,2890701730,8250,8250,8250,8250,0
|
|
20240408,185000,2890701730,8250,8250,8250,8250,0
|
|
20240408,184900,2890701730,8250,8250,8250,8250,10335
|
|
20240408,184800,2890701730,8250,8250,8250,8250,0
|
|
20240408,184700,2890701730,8250,8250,8250,8250,0
|
|
20240408,184600,2890701730,8250,8250,8250,8250,0
|
|
20240408,184500,2890701730,8250,8250,8250,8250,0
|
|
20240408,184400,2890701730,8250,8250,8250,8250,0
|
|
20240408,184300,2890701730,8250,8250,8250,8250,0
|
|
20240408,184200,2890701730,8250,8250,8250,8250,0
|
|
20240408,184100,2890701730,8250,8250,8250,8250,0
|
|
20240408,184000,2890701730,8250,8250,8250,8250,0
|
|
20240408,183900,2890701730,8250,8250,8250,8250,0
|
|
20240408,183800,2890701730,8250,8250,8250,8250,0
|
|
20240408,183700,2890701730,8250,8250,8250,8250,0
|
|
20240408,183600,2890701730,8250,8250,8250,8250,0
|
|
20240408,183500,2890701730,8250,8250,8250,8250,0
|
|
20240408,183400,2890701730,8250,8250,8250,8250,0
|
|
20240408,183300,2890701730,8250,8250,8250,8250,0
|
|
20240408,183200,2890701730,8250,8250,8250,8250,0
|
|
20240408,183100,2890701730,8250,8250,8250,8250,0
|
|
20240408,183000,2890701730,8250,8250,8250,8250,0
|
|
20240408,182900,2890701730,8250,8250,8250,8250,0
|
|
20240408,182800,2890701730,8250,8250,8250,8250,0
|
|
20240408,182700,2890701730,8250,8250,8250,8250,0
|
|
20240408,182600,2890701730,8250,8250,8250,8250,0
|
|
20240408,182500,2890701730,8250,8250,8250,8250,0
|
|
20240408,182400,2890701730,8250,8250,8250,8250,0
|
|
20240408,182300,2890701730,8250,8250,8250,8250,0
|
|
20240408,182200,2890701730,8250,8250,8250,8250,0
|
|
20240408,182100,2890701730,8250,8250,8250,8250,0
|
|
20240408,182000,2890701730,8250,8250,8250,8250,0
|
|
20240408,181900,2890701730,8250,8250,8250,8250,10335
|
|
20240408,181800,2890701730,8250,8250,8250,8250,0
|
|
20240408,181700,2890701730,8250,8250,8250,8250,0
|
|
20240408,181600,2890701730,8250,8250,8250,8250,0
|
|
20240408,181500,2890701730,8250,8250,8250,8250,0
|
|
20240408,181400,2890701730,8250,8250,8250,8250,0
|
|
20240408,181300,2890701730,8250,8250,8250,8250,0
|
|
20240408,181200,2890701730,8250,8250,8250,8250,0
|
|
20240408,181100,2890701730,8250,8250,8250,8250,0
|
|
20240408,181000,2890701730,8250,8250,8250,8250,0
|
|
20240408,180900,2890701730,8250,8250,8250,8250,0
|
|
20240408,180800,2890701730,8250,8250,8250,8250,0
|
|
20240408,180700,2890701730,8250,8250,8250,8250,0
|
|
20240408,180600,2890701730,8250,8250,8250,8250,0
|
|
20240408,180500,2890701730,8250,8250,8250,8250,0
|
|
20240408,180400,2890701730,8250,8250,8250,8250,0
|
|
20240408,180300,2890701730,8250,8250,8250,8250,0
|
|
20240408,180200,2890701730,8250,8250,8250,8250,0
|
|
20240408,180100,2890701730,8250,8250,8250,8250,0
|
|
20240408,180000,2890701730,8250,8250,8250,8250,0
|
|
20240408,175900,2890701730,8250,8250,8250,8250,0
|
|
20240408,175800,2890701730,8250,8250,8250,8250,0
|
|
20240408,175700,2890701730,8250,8250,8250,8250,0
|
|
20240408,175600,2890701730,8250,8250,8250,8250,0
|
|
20240408,175500,2890701730,8250,8250,8250,8250,0
|
|
20240408,175400,2890701730,8250,8250,8250,8250,0
|
|
20240408,175300,2890701730,8250,8250,8250,8250,0
|
|
20240408,175200,2890701730,8250,8250,8250,8250,0
|
|
20240408,175100,2890701730,8250,8250,8250,8250,0
|
|
20240408,175000,2890701730,8250,8250,8250,8250,0
|
|
20240408,174900,2890701730,8250,8250,8250,8250,10335
|
|
20240408,174800,2890701730,8250,8250,8250,8250,0
|
|
20240408,174700,2890701730,8250,8250,8250,8250,0
|
|
20240408,174600,2890701730,8250,8250,8250,8250,0
|
|
20240408,174500,2890701730,8250,8250,8250,8250,0
|
|
20240408,174400,2890701730,8250,8250,8250,8250,0
|
|
20240408,174300,2890701730,8250,8250,8250,8250,0
|
|
20240408,174200,2890701730,8250,8250,8250,8250,0
|
|
20240408,174100,2890701730,8250,8250,8250,8250,0
|
|
20240408,174000,2890701730,8250,8250,8250,8250,0
|
|
20240408,173900,2890701730,8250,8250,8250,8250,0
|
|
20240408,173800,2890701730,8250,8250,8250,8250,0
|
|
20240408,173700,2890701730,8250,8250,8250,8250,0
|
|
20240408,173600,2890701730,8250,8250,8250,8250,0
|
|
20240408,173500,2890701730,8250,8250,8250,8250,0
|
|
20240408,173400,2890701730,8250,8250,8250,8250,0
|
|
20240408,173300,2890701730,8250,8250,8250,8250,0
|
|
20240408,173200,2890701730,8250,8250,8250,8250,0
|
|
20240408,173100,2890701730,8250,8250,8250,8250,0
|
|
20240408,173000,2890701730,8250,8250,8250,8250,0
|
|
20240408,172900,2890701730,8250,8250,8250,8250,0
|
|
20240408,172800,2890701730,8250,8250,8250,8250,0
|
|
20240408,172700,2890701730,8250,8250,8250,8250,0
|
|
20240408,172600,2890701730,8250,8250,8250,8250,0
|
|
20240408,172500,2890701730,8250,8250,8250,8250,0
|
|
20240408,172400,2890701730,8250,8250,8250,8250,0
|
|
20240408,172300,2890701730,8250,8250,8250,8250,0
|
|
20240408,172200,2890701730,8250,8250,8250,8250,0
|
|
20240408,172100,2890701730,8250,8250,8250,8250,0
|
|
20240408,172000,2890701730,8250,8250,8250,8250,0
|
|
20240408,171900,2890701730,8250,8250,8250,8250,10335
|
|
20240408,171800,2890701730,8250,8250,8250,8250,0
|
|
20240408,171700,2890701730,8250,8250,8250,8250,0
|
|
20240408,171600,2890701730,8250,8250,8250,8250,0
|
|
20240408,171500,2890701730,8250,8250,8250,8250,0
|
|
20240408,171400,2890701730,8250,8250,8250,8250,0
|
|
20240408,171300,2890701730,8250,8250,8250,8250,0
|
|
20240408,171200,2890701730,8250,8250,8250,8250,0
|
|
20240408,171100,2890701730,8250,8250,8250,8250,0
|
|
20240408,171000,2890701730,8250,8250,8250,8250,0
|
|
20240408,170900,2890701730,8250,8250,8250,8250,0
|
|
20240408,170800,2890701730,8250,8250,8250,8250,0
|
|
20240408,170700,2890701730,8250,8250,8250,8250,0
|
|
20240408,170600,2890701730,8250,8250,8250,8250,0
|
|
20240408,170500,2890701730,8250,8250,8250,8250,0
|
|
20240408,170400,2890701730,8250,8250,8250,8250,0
|
|
20240408,170300,2890701730,8250,8250,8250,8250,0
|
|
20240408,170200,2890701730,8250,8250,8250,8250,0
|
|
20240408,170100,2890701730,8250,8250,8250,8250,0
|
|
20240408,170000,2890701730,8250,8250,8250,8250,0
|
|
20240408,165900,2890701730,8250,8250,8250,8250,0
|
|
20240408,165800,2890701730,8250,8250,8250,8250,0
|
|
20240408,165700,2890701730,8250,8250,8250,8250,0
|
|
20240408,165600,2890701730,8250,8250,8250,8250,0
|
|
20240408,165500,2890701730,8250,8250,8250,8250,0
|
|
20240408,165400,2890701730,8250,8250,8250,8250,0
|
|
20240408,165300,2890701730,8250,8250,8250,8250,0
|
|
20240408,165200,2890701730,8250,8250,8250,8250,0
|
|
20240408,165100,2890701730,8250,8250,8250,8250,0
|
|
20240408,165000,2890701730,8250,8250,8250,8250,0
|
|
20240408,164900,2890701730,8250,8250,8250,8250,10335
|
|
20240408,164800,2890701730,8250,8250,8250,8250,0
|
|
20240408,164700,2890701730,8250,8250,8250,8250,0
|
|
20240408,164600,2890701730,8250,8250,8250,8250,0
|
|
20240408,164500,2890701730,8250,8250,8250,8250,0
|
|
20240408,164400,2890701730,8250,8250,8250,8250,0
|
|
20240408,164300,2890701730,8250,8250,8250,8250,0
|
|
20240408,164200,2890701730,8250,8250,8250,8250,0
|
|
20240408,164100,2890701730,8250,8250,8250,8250,0
|
|
20240408,164000,2890701730,8250,8250,8250,8250,0
|
|
20240408,163900,2890701730,8250,8250,8250,8250,0
|
|
20240408,163800,2890701730,8250,8250,8250,8250,0
|
|
20240408,163700,2890701730,8250,8250,8250,8250,0
|
|
20240408,163600,2890701730,8250,8250,8250,8250,0
|
|
20240408,163500,2890701730,8250,8250,8250,8250,0
|
|
20240408,163400,2890701730,8250,8250,8250,8250,0
|
|
20240408,163300,2890701730,8250,8250,8250,8250,0
|
|
20240408,163200,2890701730,8250,8250,8250,8250,0
|
|
20240408,163100,2890701730,8250,8250,8250,8250,0
|
|
20240408,163000,2890701730,8250,8250,8250,8250,0
|
|
20240408,162900,2890701730,8250,8250,8250,8250,0
|
|
20240408,162800,2890701730,8250,8250,8250,8250,0
|
|
20240408,162700,2890701730,8250,8250,8250,8250,0
|
|
20240408,162600,2890701730,8250,8250,8250,8250,0
|
|
20240408,162500,2890701730,8250,8250,8250,8250,0
|
|
20240408,162400,2890701730,8250,8250,8250,8250,0
|
|
20240408,162300,2890701730,8250,8250,8250,8250,0
|
|
20240408,162200,2890701730,8250,8250,8250,8250,0
|
|
20240408,162100,2890701730,8250,8250,8250,8250,0
|
|
20240408,162000,2890701730,8250,8250,8250,8250,0
|
|
20240408,161900,2890701730,8250,8250,8250,8250,10335
|
|
20240408,161800,2890701730,8250,8250,8250,8250,0
|
|
20240408,161700,2890701730,8250,8250,8250,8250,0
|
|
20240408,161600,2890701730,8250,8250,8250,8250,0
|
|
20240408,161500,2890701730,8250,8250,8250,8250,0
|
|
20240408,161400,2890701730,8250,8250,8250,8250,0
|
|
20240408,161300,2890701730,8250,8250,8250,8250,0
|
|
20240408,161200,2890701730,8250,8250,8250,8250,0
|
|
20240408,161100,2890701730,8250,8250,8250,8250,0
|
|
20240408,161000,2890701730,8250,8250,8250,8250,0
|
|
20240408,160900,2890701730,8250,8250,8250,8250,0
|
|
20240408,160800,2890701730,8250,8250,8250,8250,0
|
|
20240408,160700,2890701730,8250,8250,8250,8250,0
|
|
20240408,160600,2890701730,8250,8250,8250,8250,0
|
|
20240408,160500,2890701730,8250,8250,8250,8250,0
|
|
20240408,160400,2890701730,8250,8250,8250,8250,0
|
|
20240408,160300,2890701730,8250,8250,8250,8250,0
|
|
20240408,160200,2890701730,8250,8250,8250,8250,0
|
|
20240408,160100,2890701730,8250,8250,8250,8250,0
|
|
20240408,160000,2890701730,8250,8250,8250,8250,0
|
|
20240408,155900,2890701730,8250,8250,8250,8250,0
|
|
20240408,155800,2890701730,8250,8250,8250,8250,0
|
|
20240408,155700,2890701730,8250,8250,8250,8250,0
|
|
20240408,155600,2890701730,8250,8250,8250,8250,0
|
|
20240408,155500,2890701730,8250,8250,8250,8250,0
|
|
20240408,155400,2890701730,8250,8250,8250,8250,0
|
|
20240408,155300,2890701730,8250,8250,8250,8250,0
|
|
20240408,155200,2890701730,8250,8250,8250,8250,0
|
|
20240408,155100,2890701730,8250,8250,8250,8250,0
|
|
20240408,155000,2890701730,8250,8250,8250,8250,0
|
|
20240408,154900,2890701730,8250,8250,8250,8250,10335
|
|
20240408,154800,2890701730,8250,8250,8250,8250,0
|
|
20240408,154700,2890701730,8250,8250,8250,8250,0
|
|
20240408,154600,2890701730,8250,8250,8250,8250,0
|
|
20240408,154500,2890701730,8250,8250,8250,8250,0
|
|
20240408,154400,2890701730,8250,8250,8250,8250,0
|
|
20240408,154300,2890701730,8250,8250,8250,8250,0
|
|
20240408,154200,2890701730,8250,8250,8250,8250,0
|
|
20240408,154100,2890701730,8250,8250,8250,8250,0
|
|
20240408,154000,2890701730,8250,8250,8250,8250,0
|
|
20240408,153900,2890701730,8250,8250,8250,8250,0
|
|
20240408,153800,2890701730,8250,8250,8250,8250,0
|
|
20240408,153700,2890701730,8250,8250,8250,8250,0
|
|
20240408,153600,2890701730,8250,8250,8250,8250,0
|
|
20240408,153500,2890701730,8250,8250,8250,8250,0
|
|
20240408,153400,2890701730,8250,8250,8250,8250,0
|
|
20240408,153300,2890701730,8250,8250,8250,8250,0
|
|
20240408,153200,2890701730,8250,8250,8250,8250,0
|
|
20240408,153100,2890701730,8250,8250,8250,8250,0
|
|
20240408,153000,2890701730,8250,8250,8250,8250,10335
|
|
20240408,152900,2805437980,8290,8290,8290,8290,0
|
|
20240408,152800,2805437980,8290,8290,8290,8290,0
|
|
20240408,152700,2805437980,8290,8290,8290,8290,0
|
|
20240408,152600,2805437980,8290,8290,8290,8290,0
|
|
20240408,152500,2805437980,8290,8290,8290,8290,0
|
|
20240408,152400,2805437980,8290,8290,8290,8290,0
|
|
20240408,152300,2805437980,8290,8290,8290,8290,0
|
|
20240408,152200,2805437980,8290,8290,8290,8290,0
|
|
20240408,152100,2805437980,8290,8290,8290,8290,0
|
|
20240408,152000,2805437980,8290,8290,8290,8290,0
|
|
20240408,151900,2805437980,8290,8280,8300,8260,5193
|
|
20240408,151800,2762468860,8280,8290,8290,8280,510
|
|
20240408,151700,2758245910,8290,8290,8290,8290,5
|
|
20240408,151600,2758204460,8280,8290,8290,8280,158
|
|
20240408,151500,2756896140,8290,8280,8290,8280,538
|
|
20240408,151400,2752441190,8270,8290,8290,8270,1900
|
|
20240408,151300,2736719390,8290,8290,8290,8280,232
|
|
20240408,151200,2734796410,8290,8300,8300,8290,268
|
|
20240408,151100,2732574590,8300,8290,8300,8290,144
|
|
20240408,151000,2731380590,8290,8290,8290,8280,94
|
|
20240408,150900,2730601660,8280,8290,8290,8280,644
|
|
20240408,150800,2725268900,8290,8290,8290,8280,373
|
|
20240408,150700,2722180090,8290,8290,8290,8280,508
|
|
20240408,150600,2717971960,8290,8290,8300,8290,376
|
|
20240408,150500,2714854810,8290,8290,8300,8290,554
|
|
20240408,150400,2710262090,8290,8300,8300,8290,306
|
|
20240408,150300,2707725300,8300,8300,8300,8300,263
|
|
20240408,150200,2705542400,8300,8300,8300,8300,381
|
|
20240408,150100,2702380100,8300,8300,8300,8300,76
|
|
20240408,150000,2701749300,8300,8300,8300,8300,551
|
|
20240408,145900,2697176000,8300,8280,8300,8280,167
|
|
20240408,145800,2695791900,8280,8300,8300,8280,3786
|
|
20240408,145700,2664440430,8290,8290,8300,8290,145
|
|
20240408,145600,2663238280,8300,8290,8300,8290,252
|
|
20240408,145500,2661148200,8290,8290,8290,8280,150
|
|
20240408,145400,2659905710,8290,8300,8300,8290,409
|
|
20240408,145300,2656511530,8290,8290,8290,8290,1127
|
|
20240408,145200,2647168700,8290,8290,8290,8290,61
|
|
20240408,145100,2646663010,8300,8300,8300,8300,163
|
|
20240408,145000,2645310110,8300,8300,8300,8300,36
|
|
20240408,144900,2645011310,8300,8310,8310,8300,605
|
|
20240408,144800,2639986380,8310,8310,8310,8300,1367
|
|
20240408,144700,2628626640,8300,8290,8300,8290,2357
|
|
20240408,144600,2609063550,8290,8290,8290,8290,226
|
|
20240408,144500,2607190010,8290,8300,8300,8280,282
|
|
20240408,144400,2604851430,8290,8290,8300,8290,211
|
|
20240408,144300,2603102040,8290,8290,8290,8290,0
|
|
20240408,144200,2603102040,8290,8280,8290,8280,536
|
|
20240408,144100,2598663950,8290,8300,8300,8290,69
|
|
20240408,144000,2598091440,8300,8300,8300,8300,253
|
|
20240408,143900,2595991540,8300,8300,8300,8300,16
|
|
20240408,143800,2595858740,8280,8290,8290,8280,725
|
|
20240408,143700,2589852560,8290,8280,8290,8280,1085
|
|
20240408,143600,2580858760,8280,8290,8290,8280,297
|
|
20240408,143500,2578398030,8290,8290,8290,8280,334
|
|
20240408,143400,2575629280,8290,8290,8290,8290,3
|
|
20240408,143300,2575604410,8280,8290,8290,8270,845
|
|
20240408,143200,2568615040,8300,8300,8300,8270,1499
|
|
20240408,143100,2556199530,8300,8290,8300,8290,96
|
|
20240408,143000,2555403430,8300,8290,8300,8290,228
|
|
20240408,142900,2553513030,8300,8300,8300,8300,73
|
|
20240408,142800,2552907130,8300,8300,8300,8300,151
|
|
20240408,142700,2551653830,8300,8300,8300,8300,11
|
|
20240408,142600,2551562530,8300,8300,8300,8290,253
|
|
20240408,142500,2549465140,8280,8300,8300,8280,1520
|
|
20240408,142400,2536866040,8290,8290,8290,8290,1387
|
|
20240408,142300,2525367810,8290,8280,8300,8280,1698
|
|
20240408,142200,2511286370,8280,8280,8280,8280,542
|
|
20240408,142100,2506798610,8280,8290,8290,8280,250
|
|
20240408,142000,2504727600,8290,8290,8290,8290,170
|
|
20240408,141900,2503318300,8290,8290,8290,8280,103
|
|
20240408,141800,2502464440,8270,8290,8290,8270,3031
|
|
20240408,141700,2477383370,8290,8290,8290,8290,11
|
|
20240408,141600,2477292180,8280,8290,8300,8280,110
|
|
20240408,141500,2476380620,8310,8290,8310,8280,1505
|
|
20240408,141400,2463918180,8280,8290,8290,8280,31
|
|
20240408,141300,2463661440,8280,8300,8300,8280,82
|
|
20240408,141200,2462982200,8300,8300,8300,8280,140
|
|
20240408,141100,2461822230,8290,8300,8300,8290,1965
|
|
20240408,141000,2445513670,8300,8300,8300,8300,55
|
|
20240408,140900,2445057170,8300,8290,8300,8290,512
|
|
20240408,140800,2440812590,8300,8280,8300,8270,1744
|
|
20240408,140700,2426347860,8300,8310,8310,8300,102
|
|
20240408,140600,2425501240,8320,8300,8320,8280,723
|
|
20240408,140500,2419511870,8320,8320,8320,8320,0
|
|
20240408,140400,2419511870,8320,8300,8320,8280,2633
|
|
20240408,140300,2397633910,8290,8310,8310,8290,81
|
|
20240408,140200,2396962200,8290,8300,8300,8290,2868
|
|
20240408,140100,2373176880,8310,8310,8310,8300,531
|
|
20240408,140000,2368767130,8320,8310,8320,8310,549
|
|
20240408,135900,2364204440,8310,8300,8310,8300,1312
|
|
20240408,135800,2353304720,8300,8300,8300,8300,769
|
|
20240408,135700,2346922020,8290,8290,8290,8290,389
|
|
20240408,135600,2343697210,8290,8300,8300,8290,2033
|
|
20240408,135500,2326833160,8300,8320,8320,8300,603
|
|
20240408,135400,2321828030,8310,8310,8310,8310,18
|
|
20240408,135300,2321678450,8300,8300,8300,8300,20
|
|
20240408,135200,2321512450,8300,8320,8320,8300,151
|
|
20240408,135100,2320259130,8320,8310,8320,8300,445
|
|
20240408,135000,2316564960,8310,8320,8320,8310,139
|
|
20240408,134900,2315409700,8320,8320,8320,8320,100
|
|
20240408,134800,2314577700,8320,8320,8320,8320,45
|
|
20240408,134700,2314203300,8300,8310,8310,8300,133
|
|
20240408,134600,2313098390,8310,8310,8310,8310,0
|
|
20240408,134500,2313098390,8310,8320,8320,8310,1010
|
|
20240408,134400,2304705190,8320,8300,8320,8300,102
|
|
20240408,134300,2303858570,8300,8310,8310,8300,3042
|
|
20240408,134200,2278602690,8320,8320,8320,8320,10
|
|
20240408,134100,2278519490,8320,8330,8330,8320,13
|
|
20240408,134000,2278411320,8330,8330,8330,8330,335
|
|
20240408,133900,2275620770,8320,8320,8320,8320,60
|
|
20240408,133800,2275121570,8320,8320,8320,8320,540
|
|
20240408,133700,2270628770,8320,8320,8320,8320,1
|
|
20240408,133600,2270620450,8320,8310,8320,8310,91
|
|
20240408,133500,2269864230,8320,8310,8320,8310,1031
|
|
20240408,133400,2261288560,8310,8320,8320,8300,5
|
|
20240408,133300,2261247010,8330,8330,8330,8310,397
|
|
20240408,133200,2257945880,8330,8310,8330,8300,2625
|
|
20240408,133100,2236095380,8310,8310,8310,8310,207
|
|
20240408,133000,2234375210,8300,8310,8310,8300,2635
|
|
20240408,132900,2212504500,8310,8310,8310,8300,16
|
|
20240408,132800,2212371630,8300,8320,8320,8300,390
|
|
20240408,132700,2209131710,8320,8310,8320,8310,2159
|
|
20240408,132600,2191190400,8320,8310,8320,8310,247
|
|
20240408,132500,2189137730,8310,8320,8320,8310,86
|
|
20240408,132400,2188423010,8320,8320,8320,8320,223
|
|
20240408,132300,2186567650,8320,8320,8320,8320,85
|
|
20240408,132200,2185860450,8310,8320,8320,8310,144
|
|
20240408,132100,2184662420,8320,8320,8320,8320,160
|
|
20240408,132000,2183331220,8320,8330,8330,8320,15
|
|
20240408,131900,2183206410,8330,8330,8330,8330,122
|
|
20240408,131800,2182190150,8330,8320,8330,8320,434
|
|
20240408,131700,2178579170,8320,8320,8330,8320,126
|
|
20240408,131600,2177530840,8330,8330,8330,8330,135
|
|
20240408,131500,2176406290,8320,8330,8330,8320,223
|
|
20240408,131400,2174550330,8330,8330,8330,8330,12
|
|
20240408,131300,2174450370,8330,8330,8330,8310,127
|
|
20240408,131200,2173393890,8310,8340,8340,8310,232
|
|
20240408,131100,2171461830,8340,8340,8340,8330,1571
|
|
20240408,131000,2158374620,8340,8340,8340,8340,110
|
|
20240408,130900,2157457220,8330,8340,8340,8330,136
|
|
20240408,130800,2156323340,8330,8330,8330,8330,30
|
|
20240408,130700,2156073440,8340,8340,8340,8330,73
|
|
20240408,130600,2155465040,8340,8330,8340,8330,58
|
|
20240408,130500,2154981820,8340,8340,8340,8340,17
|
|
20240408,130400,2154840040,8340,8340,8340,8340,120
|
|
20240408,130300,2153839240,8340,8340,8340,8340,981
|
|
20240408,130200,2145657700,8330,8330,8330,8300,2057
|
|
20240408,130100,2128563640,8330,8330,8330,8330,31
|
|
20240408,130000,2128305410,8330,8320,8340,8320,121
|
|
20240408,125900,2127297300,8320,8330,8330,8310,170
|
|
20240408,125800,2125883290,8320,8330,8330,8320,36
|
|
20240408,125700,2125583710,8330,8330,8330,8330,594
|
|
20240408,125600,2120635690,8330,8330,8330,8320,138
|
|
20240408,125500,2119486280,8320,8320,8320,8320,712
|
|
20240408,125400,2113562440,8320,8320,8320,8320,64
|
|
20240408,125300,2113029960,8320,8320,8320,8320,109
|
|
20240408,125200,2112123080,8320,8340,8340,8320,1719
|
|
20240408,125100,2097808500,8340,8340,8340,8340,746
|
|
20240408,125000,2091586860,8340,8330,8340,8330,117
|
|
20240408,124900,2090612170,8330,8330,8330,8330,6
|
|
20240408,124800,2090562190,8310,8310,8310,8300,1342
|
|
20240408,124700,2079422350,8300,8310,8310,8300,1796
|
|
20240408,124600,2064506910,8310,8320,8320,8300,5409
|
|
20240408,124500,2019577950,8320,8320,8320,8320,108
|
|
20240408,124400,2018679390,8320,8330,8330,8310,647
|
|
20240408,124300,2013297030,8330,8330,8330,8330,123
|
|
20240408,124200,2012272440,8330,8340,8340,8330,431
|
|
20240408,124100,2008682110,8340,8340,8340,8340,79
|
|
20240408,124000,2008023250,8340,8330,8340,8330,387
|
|
20240408,123900,2004795770,8330,8350,8350,8330,3109
|
|
20240408,123800,1978895800,8350,8350,8350,8350,141
|
|
20240408,123700,1977718450,8350,8350,8350,8350,26
|
|
20240408,123600,1977501350,8340,8340,8340,8340,1008
|
|
20240408,123500,1969094630,8330,8330,8330,8330,61
|
|
20240408,123400,1968586500,8330,8350,8350,8330,350
|
|
20240408,123300,1965667660,8350,8350,8350,8340,52
|
|
20240408,123200,1965233660,8350,8350,8350,8350,130
|
|
20240408,123100,1964148160,8340,8360,8360,8340,287
|
|
20240408,123000,1961751460,8360,8350,8360,8350,1906
|
|
20240408,122900,1945826330,8360,8360,8360,8360,48
|
|
20240408,122800,1945425050,8360,8380,8380,8360,362
|
|
20240408,122700,1942398270,8370,8370,8370,8370,176
|
|
20240408,122600,1940925150,8370,8370,8370,8370,23
|
|
20240408,122500,1940732640,8370,8370,8370,8370,20
|
|
20240408,122400,1940565240,8370,8370,8370,8360,198
|
|
20240408,122300,1938908010,8370,8370,8370,8370,830
|
|
20240408,122200,1931960910,8370,8370,8370,8370,96
|
|
20240408,122100,1931157390,8370,8370,8370,8370,206
|
|
20240408,122000,1929433170,8370,8370,8370,8370,532
|
|
20240408,121900,1924980330,8370,8370,8370,8370,609
|
|
20240408,121800,1919883000,8370,8370,8370,8370,151
|
|
20240408,121700,1918619130,8370,8370,8370,8370,504
|
|
20240408,121600,1914400650,8370,8370,8370,8370,228
|
|
20240408,121500,1912492290,8380,8380,8380,8380,55
|
|
20240408,121400,1912031390,8380,8390,8390,8380,82
|
|
20240408,121300,1911344130,8390,8390,8390,8390,0
|
|
20240408,121200,1911344130,8390,8390,8390,8380,294
|
|
20240408,121100,1908879300,8390,8390,8400,8390,880
|
|
20240408,121000,1901496090,8390,8390,8390,8390,117
|
|
20240408,120900,1900514460,8390,8380,8390,8380,1077
|
|
20240408,120800,1891478830,8380,8380,8380,8380,6
|
|
20240408,120700,1891428550,8380,8380,8380,8380,657
|
|
20240408,120600,1885922890,8370,8370,8370,8370,1
|
|
20240408,120500,1885914520,8370,8370,8370,8370,395
|
|
20240408,120400,1882608370,8370,8370,8370,8370,368
|
|
20240408,120300,1879528210,8370,8370,8370,8370,8
|
|
20240408,120200,1879461250,8370,8380,8380,8370,382
|
|
20240408,120100,1876260260,8380,8370,8380,8370,699
|
|
20240408,120000,1870407920,8370,8370,8370,8370,725
|
|
20240408,115900,1864339670,8370,8360,8370,8360,548
|
|
20240408,115800,1859758370,8370,8360,8370,8350,356
|
|
20240408,115700,1856782680,8360,8360,8360,8360,682
|
|
20240408,115600,1851081160,8360,8350,8370,8340,1139
|
|
20240408,115500,1841564580,8350,8320,8350,8320,536
|
|
20240408,115400,1837098970,8320,8340,8340,8310,5470
|
|
20240408,115300,1791615330,8320,8350,8350,8320,2393
|
|
20240408,115200,1771696400,8340,8350,8350,8340,607
|
|
20240408,115100,1766630000,8350,8330,8350,8330,2734
|
|
20240408,115000,1743832720,8340,8340,8340,8340,324
|
|
20240408,114900,1741130560,8340,8340,8340,8340,861
|
|
20240408,114800,1733949820,8340,8340,8340,8340,71
|
|
20240408,114700,1733357680,8340,8340,8340,8340,569
|
|
20240408,114600,1728612220,8340,8340,8340,8340,1673
|
|
20240408,114500,1714659400,8340,8340,8340,8340,571
|
|
20240408,114400,1709897260,8340,8340,8350,8340,134
|
|
20240408,114300,1708779650,8350,8350,8350,8340,948
|
|
20240408,114200,1700865350,8340,8350,8350,8340,790
|
|
20240408,114100,1694270860,8350,8350,8350,8350,121
|
|
20240408,114000,1693260510,8330,8330,8330,8330,45
|
|
20240408,113900,1692885660,8320,8340,8340,8320,4506
|
|
20240408,113800,1655317320,8350,8350,8350,8350,462
|
|
20240408,113700,1651459620,8350,8350,8350,8350,6171
|
|
20240408,113600,1599931770,8350,8370,8370,8350,500
|
|
20240408,113500,1595752050,8370,8360,8370,8360,100
|
|
20240408,113400,1594915450,8360,8360,8370,8360,197
|
|
20240408,113300,1593268430,8360,8380,8380,8360,6248
|
|
20240408,113200,1540999950,8390,8390,8390,8390,21
|
|
20240408,113100,1540823760,8390,8390,8390,8380,38
|
|
20240408,113000,1540505040,8390,8390,8390,8390,11
|
|
20240408,112900,1540412750,8390,8380,8390,8380,36
|
|
20240408,112800,1540110760,8380,8390,8390,8370,660
|
|
20240408,112700,1534578810,8390,8380,8390,8380,13
|
|
20240408,112600,1534469780,8390,8390,8390,8390,99
|
|
20240408,112500,1533639170,8390,8390,8390,8380,60
|
|
20240408,112400,1533135800,8390,8370,8390,8370,572
|
|
20240408,112300,1528346130,8370,8370,8370,8370,10
|
|
20240408,112200,1528262430,8370,8380,8380,8370,276
|
|
20240408,112100,1525952260,8370,8380,8380,8370,609
|
|
20240408,112000,1520854620,8380,8380,8380,8380,105
|
|
20240408,111900,1519974720,8370,8380,8380,8370,72
|
|
20240408,111800,1519371460,8370,8370,8390,8370,82
|
|
20240408,111700,1518684880,8370,8370,8370,8370,375
|
|
20240408,111600,1515546130,8380,8380,8380,8380,104
|
|
20240408,111500,1514674610,8380,8380,8380,8380,1
|
|
20240408,111400,1514666230,8390,8380,8390,8370,1327
|
|
20240408,111300,1503545500,8400,8400,8400,8400,7
|
|
20240408,111200,1503486700,8390,8380,8390,8380,3263
|
|
20240408,111100,1476112130,8380,8380,8380,8380,365
|
|
20240408,111000,1473053430,8390,8390,8390,8390,423
|
|
20240408,110900,1469504460,8380,8380,8380,8380,958
|
|
20240408,110800,1461476420,8380,8390,8390,8380,650
|
|
20240408,110700,1456028280,8390,8390,8390,8390,161
|
|
20240408,110600,1454677490,8390,8380,8390,8380,140
|
|
20240408,110500,1453503760,8380,8390,8390,8380,255
|
|
20240408,110400,1451366800,8390,8390,8390,8390,3
|
|
20240408,110300,1451341630,8380,8390,8390,8380,359
|
|
20240408,110200,1448332630,8390,8390,8390,8390,614
|
|
20240408,110100,1443181170,8380,8380,8380,8380,2020
|
|
20240408,110000,1426253570,8380,8380,8380,8380,417
|
|
20240408,105900,1422759110,8390,8390,8390,8390,13
|
|
20240408,105800,1422650040,8380,8380,8380,8380,95
|
|
20240408,105700,1421853940,8380,8380,8380,8380,226
|
|
20240408,105600,1419960060,8380,8380,8380,8380,206
|
|
20240408,105500,1418233780,8380,8370,8380,8370,167
|
|
20240408,105400,1416835890,8380,8380,8380,8380,129
|
|
20240408,105300,1415754870,8380,8380,8390,8380,18
|
|
20240408,105200,1415603930,8380,8380,8380,8380,181
|
|
20240408,105100,1414087150,8380,8380,8380,8380,597
|
|
20240408,105000,1409084290,8380,8390,8390,8380,1533
|
|
20240408,104900,1396237620,8380,8390,8390,8380,71
|
|
20240408,104800,1395641940,8390,8400,8400,8390,265
|
|
20240408,104700,1393418160,8400,8410,8410,8400,109
|
|
20240408,104600,1392501490,8420,8400,8420,8400,12
|
|
20240408,104500,1392400660,8400,8400,8400,8390,191
|
|
20240408,104400,1390797810,8390,8400,8400,8390,101
|
|
20240408,104300,1389950250,8400,8400,8400,8390,214
|
|
20240408,104200,1388153670,8400,8400,8400,8400,358
|
|
20240408,104100,1385146470,8400,8380,8400,8370,4399
|
|
20240408,104000,1348263760,8380,8370,8380,8360,1727
|
|
20240408,103900,1333804260,8370,8360,8370,8360,224
|
|
20240408,103800,1331930380,8360,8380,8380,8360,1292
|
|
20240408,103700,1321121500,8380,8370,8380,8370,1375
|
|
20240408,103600,1309610130,8380,8380,8380,8380,96
|
|
20240408,103500,1308805650,8380,8380,8380,8380,420
|
|
20240408,103400,1305286050,8380,8390,8390,8380,323
|
|
20240408,103300,1302577820,8390,8410,8410,8390,566
|
|
20240408,103200,1297824990,8410,8400,8410,8400,18
|
|
20240408,103100,1297673690,8390,8390,8430,8390,400
|
|
20240408,103000,1294313690,8390,8390,8400,8390,591
|
|
20240408,102900,1289350700,8390,8390,8390,8390,187
|
|
20240408,102800,1287781770,8390,8380,8390,8380,172
|
|
20240408,102700,1286339190,8380,8390,8390,8380,260
|
|
20240408,102600,1284157820,8390,8380,8390,8370,256
|
|
20240408,102500,1282012090,8380,8390,8390,8360,5516
|
|
20240408,102400,1235835580,8390,8380,8390,8380,4869
|
|
20240408,102300,1195031170,8380,8390,8390,8380,228
|
|
20240408,102200,1193118570,8400,8400,8430,8370,4451
|
|
20240408,102100,1155785360,8400,8410,8410,8400,418
|
|
20240408,102000,1152273780,8410,8420,8430,8400,997
|
|
20240408,101900,1143891260,8400,8420,8420,8400,596
|
|
20240408,101800,1138884660,8400,8400,8430,8400,1633
|
|
20240408,101700,1125167410,8400,8420,8430,8400,3672
|
|
20240408,101600,1094296610,8420,8430,8430,8420,107
|
|
20240408,101500,1093395160,8410,8410,8410,8410,301
|
|
20240408,101400,1090863750,8410,8420,8420,8410,74
|
|
20240408,101300,1090240680,8410,8410,8430,8410,768
|
|
20240408,101200,1083779800,8410,8440,8440,8410,5911
|
|
20240408,101100,1034022530,8430,8440,8440,8430,862
|
|
20240408,101000,1026752890,8440,8440,8440,8440,106
|
|
20240408,100900,1025858250,8440,8440,8440,8430,157
|
|
20240408,100800,1024533710,8440,8440,8440,8430,403
|
|
20240408,100700,1021133510,8440,8440,8450,8440,57
|
|
20240408,100600,1020652410,8440,8450,8450,8440,1076
|
|
20240408,100500,1011570960,8450,8480,8480,8450,416
|
|
20240408,100400,1008054620,8460,8480,8480,8460,759
|
|
20240408,100300,1001628440,8460,8460,8470,8460,2062
|
|
20240408,100200,984178040,8450,8440,8450,8440,280
|
|
20240408,100100,981814540,8440,8440,8450,8440,1076
|
|
20240408,100000,972724740,8440,8430,8440,8430,1023
|
|
20240408,095900,964097640,8430,8410,8430,8400,169
|
|
20240408,095800,962677770,8400,8410,8410,8400,200
|
|
20240408,095700,960997570,8400,8420,8420,8400,649
|
|
20240408,095600,955542170,8420,8410,8420,8400,5926
|
|
20240408,095500,905675460,8410,8410,8410,8400,1249
|
|
20240408,095400,895178270,8410,8420,8420,8410,1003
|
|
20240408,095300,886743010,8420,8410,8420,8410,432
|
|
20240408,095200,883109790,8410,8430,8430,8410,108
|
|
20240408,095100,882200130,8430,8430,8430,8430,754
|
|
20240408,095000,875843910,8410,8410,8430,8410,735
|
|
20240408,094900,869660250,8410,8420,8420,8410,1253
|
|
20240408,094800,859121790,8420,8430,8430,8420,1891
|
|
20240408,094700,843191050,8430,8440,8440,8430,110
|
|
20240408,094600,842263650,8440,8440,8450,8410,4034
|
|
20240408,094500,808263480,8440,8450,8450,8440,84
|
|
20240408,094400,807554420,8460,8460,8460,8460,132
|
|
20240408,094300,806437700,8420,8450,8470,8420,599
|
|
20240408,094200,801377770,8420,8450,8450,8420,3031
|
|
20240408,094100,775830640,8440,8450,8470,8440,1797
|
|
20240408,094000,760623030,8450,8440,8450,8440,72
|
|
20240408,093900,760015110,8440,8440,8460,8430,1040
|
|
20240408,093800,751246780,8430,8470,8470,8430,151
|
|
20240408,093700,749972160,8470,8430,8480,8430,2341
|
|
20240408,093600,730178420,8430,8440,8450,8430,462
|
|
20240408,093500,726279110,8430,8460,8460,8430,1101
|
|
20240408,093400,716988860,8460,8450,8480,8450,2641
|
|
20240408,093300,694616470,8460,8450,8460,8450,282
|
|
20240408,093200,692233260,8450,8470,8470,8450,174
|
|
20240408,093100,690762920,8460,8470,8470,8450,1688
|
|
20240408,093000,676496650,8460,8440,8470,8430,1158
|
|
20240408,092900,666709530,8440,8430,8440,8430,272
|
|
20240408,092800,664416560,8430,8430,8430,8430,923
|
|
20240408,092700,656635670,8430,8420,8460,8420,581
|
|
20240408,092600,651743270,8420,8420,8420,8420,307
|
|
20240408,092500,649158330,8460,8430,8460,8420,1865
|
|
20240408,092400,633429140,8440,8460,8460,8420,2570
|
|
20240408,092300,611736850,8460,8480,8480,8460,49
|
|
20240408,092200,611321670,8490,8450,8490,8450,129
|
|
20240408,092100,610226740,8450,8450,8450,8450,1002
|
|
20240408,092000,601759840,8450,8490,8490,8450,1002
|
|
20240408,091900,593282100,8450,8450,8480,8450,1225
|
|
20240408,091800,582906370,8480,8440,8480,8400,3556
|
|
20240408,091700,552994310,8470,8440,8470,8400,12599
|
|
20240408,091600,446586120,8440,8470,8470,8420,2727
|
|
20240408,091500,423578320,8470,8430,8470,8420,720
|
|
20240408,091400,417508790,8430,8500,8500,8430,3231
|
|
20240408,091300,390217740,8490,8470,8500,8470,787
|
|
20240408,091200,383548490,8470,8460,8480,8450,1638
|
|
20240408,091100,369679680,8470,8470,8510,8460,5179
|
|
20240408,091000,325778890,8460,8480,8480,8450,920
|
|
20240408,090900,317983950,8480,8490,8490,8450,2682
|
|
20240408,090800,295276040,8490,8490,8490,8480,4446
|
|
20240408,090700,257567470,8490,8500,8520,8470,908
|
|
20240408,090600,249863790,8530,8460,8530,8460,1718
|
|
20240408,090500,235289970,8460,8500,8500,8410,4467
|
|
20240408,090400,197440710,8520,8570,8570,8510,10241
|
|
20240408,090300,110064540,8670,8560,8690,8550,2992
|
|
20240408,090200,84253030,8560,8540,8560,8530,2475
|
|
20240408,090100,63101060,8550,8600,8600,8540,5230
|
|
20240408,090000,18349160,8600,8620,8620,8600,2129
|