688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,202500,580272620,10180,10180,10180,10180,2167
|
|
20240418,202400,580272620,10180,10180,10180,10180,0
|
|
20240418,202300,580272620,10180,10180,10180,10180,0
|
|
20240418,202200,580272620,10180,10180,10180,10180,0
|
|
20240418,202100,580272620,10180,10180,10180,10180,0
|
|
20240418,202000,580272620,10180,10180,10180,10180,0
|
|
20240418,201900,580272620,10180,10180,10180,10180,0
|
|
20240418,201800,580272620,10180,10180,10180,10180,0
|
|
20240418,201700,580272620,10180,10180,10180,10180,0
|
|
20240418,201600,580272620,10180,10180,10180,10180,0
|
|
20240418,201500,580272620,10180,10180,10180,10180,0
|
|
20240418,201400,580272620,10180,10180,10180,10180,0
|
|
20240418,201300,580272620,10180,10180,10180,10180,0
|
|
20240418,201200,580272620,10180,10180,10180,10180,0
|
|
20240418,201100,580272620,10180,10180,10180,10180,0
|
|
20240418,201000,580272620,10180,10180,10180,10180,0
|
|
20240418,200900,580272620,10180,10180,10180,10180,0
|
|
20240418,200800,580272620,10180,10180,10180,10180,0
|
|
20240418,200700,580272620,10180,10180,10180,10180,0
|
|
20240418,200600,580272620,10180,10180,10180,10180,0
|
|
20240418,200500,580272620,10180,10180,10180,10180,0
|
|
20240418,200400,580272620,10180,10180,10180,10180,0
|
|
20240418,200300,580272620,10180,10180,10180,10180,0
|
|
20240418,200200,580272620,10180,10180,10180,10180,0
|
|
20240418,200100,580272620,10180,10180,10180,10180,0
|
|
20240418,200000,580272620,10180,10180,10180,10180,0
|
|
20240418,195900,580272620,10180,10180,10180,10180,0
|
|
20240418,195800,580272620,10180,10180,10180,10180,0
|
|
20240418,195700,580272620,10180,10180,10180,10180,0
|
|
20240418,195600,580272620,10180,10180,10180,10180,0
|
|
20240418,195500,580272620,10180,10180,10180,10180,2167
|
|
20240418,195400,580272620,10180,10180,10180,10180,0
|
|
20240418,195300,580272620,10180,10180,10180,10180,0
|
|
20240418,195200,580272620,10180,10180,10180,10180,0
|
|
20240418,195100,580272620,10180,10180,10180,10180,0
|
|
20240418,195000,580272620,10180,10180,10180,10180,0
|
|
20240418,194900,580272620,10180,10180,10180,10180,0
|
|
20240418,194800,580272620,10180,10180,10180,10180,0
|
|
20240418,194700,580272620,10180,10180,10180,10180,0
|
|
20240418,194600,580272620,10180,10180,10180,10180,0
|
|
20240418,194500,580272620,10180,10180,10180,10180,0
|
|
20240418,194400,580272620,10180,10180,10180,10180,0
|
|
20240418,194300,580272620,10180,10180,10180,10180,0
|
|
20240418,194200,580272620,10180,10180,10180,10180,0
|
|
20240418,194100,580272620,10180,10180,10180,10180,0
|
|
20240418,194000,580272620,10180,10180,10180,10180,0
|
|
20240418,193900,580272620,10180,10180,10180,10180,0
|
|
20240418,193800,580272620,10180,10180,10180,10180,0
|
|
20240418,193700,580272620,10180,10180,10180,10180,0
|
|
20240418,193600,580272620,10180,10180,10180,10180,0
|
|
20240418,193500,580272620,10180,10180,10180,10180,0
|
|
20240418,193400,580272620,10180,10180,10180,10180,0
|
|
20240418,193300,580272620,10180,10180,10180,10180,0
|
|
20240418,193200,580272620,10180,10180,10180,10180,0
|
|
20240418,193100,580272620,10180,10180,10180,10180,0
|
|
20240418,193000,580272620,10180,10180,10180,10180,0
|
|
20240418,192900,580272620,10180,10180,10180,10180,0
|
|
20240418,192800,580272620,10180,10180,10180,10180,0
|
|
20240418,192700,580272620,10180,10180,10180,10180,0
|
|
20240418,192600,580272620,10180,10180,10180,10180,0
|
|
20240418,192500,580272620,10180,10180,10180,10180,2167
|
|
20240418,192400,580272620,10180,10180,10180,10180,0
|
|
20240418,192300,580272620,10180,10180,10180,10180,0
|
|
20240418,192200,580272620,10180,10180,10180,10180,0
|
|
20240418,192100,580272620,10180,10180,10180,10180,0
|
|
20240418,192000,580272620,10180,10180,10180,10180,0
|
|
20240418,191900,580272620,10180,10180,10180,10180,0
|
|
20240418,191800,580272620,10180,10180,10180,10180,0
|
|
20240418,191700,580272620,10180,10180,10180,10180,0
|
|
20240418,191600,580272620,10180,10180,10180,10180,0
|
|
20240418,191500,580272620,10180,10180,10180,10180,0
|
|
20240418,191400,580272620,10180,10180,10180,10180,0
|
|
20240418,191300,580272620,10180,10180,10180,10180,0
|
|
20240418,191200,580272620,10180,10180,10180,10180,0
|
|
20240418,191100,580272620,10180,10180,10180,10180,0
|
|
20240418,191000,580272620,10180,10180,10180,10180,0
|
|
20240418,190900,580272620,10180,10180,10180,10180,0
|
|
20240418,190800,580272620,10180,10180,10180,10180,0
|
|
20240418,190700,580272620,10180,10180,10180,10180,0
|
|
20240418,190600,580272620,10180,10180,10180,10180,0
|
|
20240418,190500,580272620,10180,10180,10180,10180,0
|
|
20240418,190400,580272620,10180,10180,10180,10180,0
|
|
20240418,190300,580272620,10180,10180,10180,10180,0
|
|
20240418,190200,580272620,10180,10180,10180,10180,0
|
|
20240418,190100,580272620,10180,10180,10180,10180,0
|
|
20240418,190000,580272620,10180,10180,10180,10180,0
|
|
20240418,185900,580272620,10180,10180,10180,10180,0
|
|
20240418,185800,580272620,10180,10180,10180,10180,0
|
|
20240418,185700,580272620,10180,10180,10180,10180,0
|
|
20240418,185600,580272620,10180,10180,10180,10180,0
|
|
20240418,185500,580272620,10180,10180,10180,10180,2167
|
|
20240418,185400,580272620,10180,10180,10180,10180,0
|
|
20240418,185300,580272620,10180,10180,10180,10180,0
|
|
20240418,185200,580272620,10180,10180,10180,10180,0
|
|
20240418,185100,580272620,10180,10180,10180,10180,0
|
|
20240418,185000,580272620,10180,10180,10180,10180,0
|
|
20240418,184900,580272620,10180,10180,10180,10180,0
|
|
20240418,184800,580272620,10180,10180,10180,10180,0
|
|
20240418,184700,580272620,10180,10180,10180,10180,0
|
|
20240418,184600,580272620,10180,10180,10180,10180,0
|
|
20240418,184500,580272620,10180,10180,10180,10180,0
|
|
20240418,184400,580272620,10180,10180,10180,10180,0
|
|
20240418,184300,580272620,10180,10180,10180,10180,0
|
|
20240418,184200,580272620,10180,10180,10180,10180,0
|
|
20240418,184100,580272620,10180,10180,10180,10180,0
|
|
20240418,184000,580272620,10180,10180,10180,10180,0
|
|
20240418,183900,580272620,10180,10180,10180,10180,0
|
|
20240418,183800,580272620,10180,10180,10180,10180,0
|
|
20240418,183700,580272620,10180,10180,10180,10180,0
|
|
20240418,183600,580272620,10180,10180,10180,10180,0
|
|
20240418,183500,580272620,10180,10180,10180,10180,0
|
|
20240418,183400,580272620,10180,10180,10180,10180,0
|
|
20240418,183300,580272620,10180,10180,10180,10180,0
|
|
20240418,183200,580272620,10180,10180,10180,10180,0
|
|
20240418,183100,580272620,10180,10180,10180,10180,0
|
|
20240418,183000,580272620,10180,10180,10180,10180,0
|
|
20240418,182900,580272620,10180,10180,10180,10180,0
|
|
20240418,182800,580272620,10180,10180,10180,10180,0
|
|
20240418,182700,580272620,10180,10180,10180,10180,0
|
|
20240418,182600,580272620,10180,10180,10180,10180,0
|
|
20240418,182500,580272620,10180,10180,10180,10180,2167
|
|
20240418,182400,580272620,10180,10180,10180,10180,0
|
|
20240418,182300,580272620,10180,10180,10180,10180,0
|
|
20240418,182200,580272620,10180,10180,10180,10180,0
|
|
20240418,182100,580272620,10180,10180,10180,10180,0
|
|
20240418,182000,580272620,10180,10180,10180,10180,0
|
|
20240418,181900,580272620,10180,10180,10180,10180,0
|
|
20240418,181800,580272620,10180,10180,10180,10180,0
|
|
20240418,181700,580272620,10180,10180,10180,10180,0
|
|
20240418,181600,580272620,10180,10180,10180,10180,0
|
|
20240418,181500,580272620,10180,10180,10180,10180,0
|
|
20240418,181400,580272620,10180,10180,10180,10180,0
|
|
20240418,181300,580272620,10180,10180,10180,10180,0
|
|
20240418,181200,580272620,10180,10180,10180,10180,0
|
|
20240418,181100,580272620,10180,10180,10180,10180,0
|
|
20240418,181000,580272620,10180,10180,10180,10180,0
|
|
20240418,180900,580272620,10180,10180,10180,10180,0
|
|
20240418,180800,580272620,10180,10180,10180,10180,0
|
|
20240418,180700,580272620,10180,10180,10180,10180,0
|
|
20240418,180600,580272620,10180,10180,10180,10180,0
|
|
20240418,180500,580272620,10180,10180,10180,10180,0
|
|
20240418,180400,580272620,10180,10180,10180,10180,0
|
|
20240418,180300,580272620,10180,10180,10180,10180,0
|
|
20240418,180200,580272620,10180,10180,10180,10180,0
|
|
20240418,180100,580272620,10180,10180,10180,10180,0
|
|
20240418,180000,580272620,10180,10180,10180,10180,0
|
|
20240418,175900,580272620,10180,10180,10180,10180,0
|
|
20240418,175800,580272620,10180,10180,10180,10180,0
|
|
20240418,175700,580272620,10180,10180,10180,10180,0
|
|
20240418,175600,580272620,10180,10180,10180,10180,0
|
|
20240418,175500,580272620,10180,10180,10180,10180,2167
|
|
20240418,175400,580272620,10180,10180,10180,10180,0
|
|
20240418,175300,580272620,10180,10180,10180,10180,0
|
|
20240418,175200,580272620,10180,10180,10180,10180,0
|
|
20240418,175100,580272620,10180,10180,10180,10180,0
|
|
20240418,175000,580272620,10180,10180,10180,10180,0
|
|
20240418,174900,580272620,10180,10180,10180,10180,0
|
|
20240418,174800,580272620,10180,10180,10180,10180,0
|
|
20240418,174700,580272620,10180,10180,10180,10180,0
|
|
20240418,174600,580272620,10180,10180,10180,10180,0
|
|
20240418,174500,580272620,10180,10180,10180,10180,0
|
|
20240418,174400,580272620,10180,10180,10180,10180,0
|
|
20240418,174300,580272620,10180,10180,10180,10180,0
|
|
20240418,174200,580272620,10180,10180,10180,10180,0
|
|
20240418,174100,580272620,10180,10180,10180,10180,0
|
|
20240418,174000,580272620,10180,10180,10180,10180,0
|
|
20240418,173900,580272620,10180,10180,10180,10180,0
|
|
20240418,173800,580272620,10180,10180,10180,10180,0
|
|
20240418,173700,580272620,10180,10180,10180,10180,0
|
|
20240418,173600,580272620,10180,10180,10180,10180,0
|
|
20240418,173500,580272620,10180,10180,10180,10180,0
|
|
20240418,173400,580272620,10180,10180,10180,10180,0
|
|
20240418,173300,580272620,10180,10180,10180,10180,0
|
|
20240418,173200,580272620,10180,10180,10180,10180,0
|
|
20240418,173100,580272620,10180,10180,10180,10180,0
|
|
20240418,173000,580272620,10180,10180,10180,10180,0
|
|
20240418,172900,580272620,10180,10180,10180,10180,0
|
|
20240418,172800,580272620,10180,10180,10180,10180,0
|
|
20240418,172700,580272620,10180,10180,10180,10180,0
|
|
20240418,172600,580272620,10180,10180,10180,10180,0
|
|
20240418,172500,580272620,10180,10180,10180,10180,2167
|
|
20240418,172400,580272620,10180,10180,10180,10180,0
|
|
20240418,172300,580272620,10180,10180,10180,10180,0
|
|
20240418,172200,580272620,10180,10180,10180,10180,0
|
|
20240418,172100,580272620,10180,10180,10180,10180,0
|
|
20240418,172000,580272620,10180,10180,10180,10180,0
|
|
20240418,171900,580272620,10180,10180,10180,10180,0
|
|
20240418,171800,580272620,10180,10180,10180,10180,0
|
|
20240418,171700,580272620,10180,10180,10180,10180,0
|
|
20240418,171600,580272620,10180,10180,10180,10180,0
|
|
20240418,171500,580272620,10180,10180,10180,10180,0
|
|
20240418,171400,580272620,10180,10180,10180,10180,0
|
|
20240418,171300,580272620,10180,10180,10180,10180,0
|
|
20240418,171200,580272620,10180,10180,10180,10180,0
|
|
20240418,171100,580272620,10180,10180,10180,10180,0
|
|
20240418,171000,580272620,10180,10180,10180,10180,0
|
|
20240418,170900,580272620,10180,10180,10180,10180,0
|
|
20240418,170800,580272620,10180,10180,10180,10180,0
|
|
20240418,170700,580272620,10180,10180,10180,10180,0
|
|
20240418,170600,580272620,10180,10180,10180,10180,0
|
|
20240418,170500,580272620,10180,10180,10180,10180,0
|
|
20240418,170400,580272620,10180,10180,10180,10180,0
|
|
20240418,170300,580272620,10180,10180,10180,10180,0
|
|
20240418,170200,580272620,10180,10180,10180,10180,0
|
|
20240418,170100,580272620,10180,10180,10180,10180,0
|
|
20240418,170000,580272620,10180,10180,10180,10180,0
|
|
20240418,165900,580272620,10180,10180,10180,10180,0
|
|
20240418,165800,580272620,10180,10180,10180,10180,0
|
|
20240418,165700,580272620,10180,10180,10180,10180,0
|
|
20240418,165600,580272620,10180,10180,10180,10180,0
|
|
20240418,165500,580272620,10180,10180,10180,10180,2167
|
|
20240418,165400,580272620,10180,10180,10180,10180,0
|
|
20240418,165300,580272620,10180,10180,10180,10180,0
|
|
20240418,165200,580272620,10180,10180,10180,10180,0
|
|
20240418,165100,580272620,10180,10180,10180,10180,0
|
|
20240418,165000,580272620,10180,10180,10180,10180,0
|
|
20240418,164900,580272620,10180,10180,10180,10180,0
|
|
20240418,164800,580272620,10180,10180,10180,10180,0
|
|
20240418,164700,580272620,10180,10180,10180,10180,0
|
|
20240418,164600,580272620,10180,10180,10180,10180,0
|
|
20240418,164500,580272620,10180,10180,10180,10180,0
|
|
20240418,164400,580272620,10180,10180,10180,10180,0
|
|
20240418,164300,580272620,10180,10180,10180,10180,0
|
|
20240418,164200,580272620,10180,10180,10180,10180,0
|
|
20240418,164100,580272620,10180,10180,10180,10180,0
|
|
20240418,164000,580272620,10180,10180,10180,10180,0
|
|
20240418,163900,580272620,10180,10180,10180,10180,0
|
|
20240418,163800,580272620,10180,10180,10180,10180,0
|
|
20240418,163700,580272620,10180,10180,10180,10180,0
|
|
20240418,163600,580272620,10180,10180,10180,10180,0
|
|
20240418,163500,580272620,10180,10180,10180,10180,0
|
|
20240418,163400,580272620,10180,10180,10180,10180,0
|
|
20240418,163300,580272620,10180,10180,10180,10180,0
|
|
20240418,163200,580272620,10180,10180,10180,10180,0
|
|
20240418,163100,580272620,10180,10180,10180,10180,0
|
|
20240418,163000,580272620,10180,10180,10180,10180,0
|
|
20240418,162900,580272620,10180,10180,10180,10180,0
|
|
20240418,162800,580272620,10180,10180,10180,10180,0
|
|
20240418,162700,580272620,10180,10180,10180,10180,0
|
|
20240418,162600,580272620,10180,10180,10180,10180,0
|
|
20240418,162500,580272620,10180,10180,10180,10180,2167
|
|
20240418,162400,580272620,10180,10180,10180,10180,0
|
|
20240418,162300,580272620,10180,10180,10180,10180,0
|
|
20240418,162200,580272620,10180,10180,10180,10180,0
|
|
20240418,162100,580272620,10180,10180,10180,10180,0
|
|
20240418,162000,580272620,10180,10180,10180,10180,0
|
|
20240418,161900,580272620,10180,10180,10180,10180,0
|
|
20240418,161800,580272620,10180,10180,10180,10180,0
|
|
20240418,161700,580272620,10180,10180,10180,10180,0
|
|
20240418,161600,580272620,10180,10180,10180,10180,0
|
|
20240418,161500,580272620,10180,10180,10180,10180,0
|
|
20240418,161400,580272620,10180,10180,10180,10180,0
|
|
20240418,161300,580272620,10180,10180,10180,10180,0
|
|
20240418,161200,580272620,10180,10180,10180,10180,0
|
|
20240418,161100,580272620,10180,10180,10180,10180,0
|
|
20240418,161000,580272620,10180,10180,10180,10180,0
|
|
20240418,160900,580272620,10180,10180,10180,10180,0
|
|
20240418,160800,580272620,10180,10180,10180,10180,0
|
|
20240418,160700,580272620,10180,10180,10180,10180,0
|
|
20240418,160600,580272620,10180,10180,10180,10180,0
|
|
20240418,160500,580272620,10180,10180,10180,10180,0
|
|
20240418,160400,580272620,10180,10180,10180,10180,0
|
|
20240418,160300,580272620,10180,10180,10180,10180,0
|
|
20240418,160200,580272620,10180,10180,10180,10180,0
|
|
20240418,160100,580272620,10180,10180,10180,10180,0
|
|
20240418,160000,580272620,10180,10180,10180,10180,0
|
|
20240418,155900,580272620,10180,10180,10180,10180,0
|
|
20240418,155800,580272620,10180,10180,10180,10180,0
|
|
20240418,155700,580272620,10180,10180,10180,10180,0
|
|
20240418,155600,580272620,10180,10180,10180,10180,0
|
|
20240418,155500,580272620,10180,10180,10180,10180,2167
|
|
20240418,155400,580272620,10180,10180,10180,10180,0
|
|
20240418,155300,580272620,10180,10180,10180,10180,0
|
|
20240418,155200,580272620,10180,10180,10180,10180,0
|
|
20240418,155100,580272620,10180,10180,10180,10180,0
|
|
20240418,155000,580272620,10180,10180,10180,10180,0
|
|
20240418,154900,580272620,10180,10180,10180,10180,0
|
|
20240418,154800,580272620,10180,10180,10180,10180,0
|
|
20240418,154700,580272620,10180,10180,10180,10180,0
|
|
20240418,154600,580272620,10180,10180,10180,10180,0
|
|
20240418,154500,580272620,10180,10180,10180,10180,0
|
|
20240418,154400,580272620,10180,10180,10180,10180,0
|
|
20240418,154300,580272620,10180,10180,10180,10180,0
|
|
20240418,154200,580272620,10180,10180,10180,10180,0
|
|
20240418,154100,580272620,10180,10180,10180,10180,0
|
|
20240418,154000,580272620,10180,10180,10180,10180,0
|
|
20240418,153900,580272620,10180,10180,10180,10180,0
|
|
20240418,153800,580272620,10180,10180,10180,10180,0
|
|
20240418,153700,580272620,10180,10180,10180,10180,0
|
|
20240418,153600,580272620,10180,10180,10180,10180,0
|
|
20240418,153500,580272620,10180,10180,10180,10180,0
|
|
20240418,153400,580272620,10180,10180,10180,10180,0
|
|
20240418,153300,580272620,10180,10180,10180,10180,0
|
|
20240418,153200,580272620,10180,10180,10180,10180,0
|
|
20240418,153100,580272620,10180,10180,10180,10180,0
|
|
20240418,153000,580272620,10180,10180,10180,10180,2167
|
|
20240418,152900,558212560,10220,10220,10220,10220,0
|
|
20240418,152800,558212560,10220,10220,10220,10220,0
|
|
20240418,152700,558212560,10220,10220,10220,10220,0
|
|
20240418,152600,558212560,10220,10220,10220,10220,0
|
|
20240418,152500,558212560,10220,10220,10220,10220,0
|
|
20240418,152400,558212560,10220,10220,10220,10220,0
|
|
20240418,152300,558212560,10220,10220,10220,10220,0
|
|
20240418,152200,558212560,10220,10220,10220,10220,0
|
|
20240418,152100,558212560,10220,10220,10220,10220,0
|
|
20240418,152000,558212560,10220,10220,10220,10220,0
|
|
20240418,151900,558212560,10220,10220,10220,10220,34
|
|
20240418,151800,557865080,10220,10220,10220,10220,33
|
|
20240418,151700,557527820,10230,10270,10270,10230,115
|
|
20240418,151600,556348850,10240,10240,10240,10240,50
|
|
20240418,151500,555836850,10250,10250,10250,10250,100
|
|
20240418,151400,554811850,10240,10250,10270,10240,1660
|
|
20240418,151300,537797240,10250,10250,10250,10250,244
|
|
20240418,151200,535296240,10250,10250,10250,10250,0
|
|
20240418,151100,535296240,10250,10240,10250,10240,49
|
|
20240418,151000,534794410,10230,10240,10240,10230,152
|
|
20240418,150900,533238030,10250,10270,10270,10250,104
|
|
20240418,150800,532171950,10250,10250,10250,10250,8
|
|
20240418,150700,532089950,10250,10250,10250,10250,4
|
|
20240418,150600,532048950,10250,10240,10250,10240,222
|
|
20240418,150500,529775130,10240,10230,10240,10230,20
|
|
20240418,150400,529570450,10230,10240,10240,10230,43
|
|
20240418,150300,529130540,10230,10230,10230,10230,78
|
|
20240418,150200,528332600,10230,10190,10230,10190,64
|
|
20240418,150100,527678280,10200,10200,10200,10200,2
|
|
20240418,150000,527657880,10230,10230,10230,10230,6
|
|
20240418,145900,527596500,10200,10200,10230,10200,53
|
|
20240418,145800,527055660,10200,10200,10200,10200,42
|
|
20240418,145700,526627260,10230,10230,10230,10230,11
|
|
20240418,145600,526514730,10240,10240,10240,10240,100
|
|
20240418,145500,525490730,10250,10250,10250,10250,0
|
|
20240418,145400,525490730,10250,10270,10270,10180,405
|
|
20240418,145300,521361930,10270,10270,10270,10270,0
|
|
20240418,145200,521361930,10270,10270,10270,10270,0
|
|
20240418,145100,521361930,10270,10200,10270,10200,111
|
|
20240418,145000,520228960,10250,10250,10250,10250,49
|
|
20240418,144900,519726710,10200,10200,10200,10200,0
|
|
20240418,144800,519726710,10200,10190,10200,10190,242
|
|
20240418,144700,517258330,10200,10200,10200,10200,0
|
|
20240418,144600,517258330,10200,10200,10200,10200,49
|
|
20240418,144500,516758530,10250,10190,10260,10190,19
|
|
20240418,144400,516563740,10200,10200,10200,10200,0
|
|
20240418,144300,516563740,10200,10200,10200,10200,57
|
|
20240418,144200,515982340,10260,10270,10270,10260,13
|
|
20240418,144100,515848900,10200,10200,10200,10200,38
|
|
20240418,144000,515461300,10270,10270,10270,10270,8
|
|
20240418,143900,515379140,10270,10270,10270,10270,7
|
|
20240418,143800,515307250,10270,10270,10270,10270,6
|
|
20240418,143700,515245630,10160,10270,10270,10160,1258
|
|
20240418,143600,502417940,10270,10270,10270,10270,56
|
|
20240418,143500,501842820,10250,10250,10250,10250,0
|
|
20240418,143400,501842820,10250,10250,10270,10250,81
|
|
20240418,143300,501012230,10250,10250,10250,10250,301
|
|
20240418,143200,497926980,10250,10250,10250,10250,0
|
|
20240418,143100,497926980,10250,10250,10250,10250,70
|
|
20240418,143000,497209480,10250,10240,10250,10240,13
|
|
20240418,142900,497076300,10250,10250,10250,10250,3
|
|
20240418,142800,497045550,10250,10250,10250,10240,118
|
|
20240418,142700,495836250,10270,10270,10270,10270,6
|
|
20240418,142600,495774630,10270,10270,10270,10270,0
|
|
20240418,142500,495774630,10270,10270,10270,10270,8
|
|
20240418,142400,495692470,10270,10270,10270,10270,6
|
|
20240418,142300,495630850,10270,10270,10270,10270,0
|
|
20240418,142200,495630850,10270,10240,10270,10240,61
|
|
20240418,142100,495004530,10240,10240,10240,10230,62
|
|
20240418,142000,494369810,10270,10270,10270,10270,8
|
|
20240418,141900,494287650,10270,10270,10270,10270,0
|
|
20240418,141800,494287650,10270,10240,10270,10240,48
|
|
20240418,141700,493795920,10270,10270,10270,10270,8
|
|
20240418,141600,493713760,10270,10240,10270,10240,8
|
|
20240418,141500,493631780,10250,10260,10270,10250,112
|
|
20240418,141400,492483090,10270,10300,10300,10270,98
|
|
20240418,141300,491474950,10300,10300,10300,10300,0
|
|
20240418,141200,491474950,10300,10300,10300,10300,6
|
|
20240418,141100,491413150,10300,10300,10300,10300,8
|
|
20240418,141000,491330750,10300,10300,10300,10300,0
|
|
20240418,140900,491330750,10300,10300,10300,10300,6
|
|
20240418,140800,491268950,10300,10300,10300,10300,56
|
|
20240418,140700,490692150,10300,10300,10300,10300,0
|
|
20240418,140600,490692150,10300,10300,10300,10300,6
|
|
20240418,140500,490630350,10300,10300,10300,10300,10
|
|
20240418,140400,490527350,10220,10220,10220,10220,0
|
|
20240418,140300,490527350,10220,10310,10310,10220,105
|
|
20240418,140200,489448490,10310,10310,10310,10310,11
|
|
20240418,140100,489335080,10300,10300,10300,10300,59
|
|
20240418,140000,488727380,10310,10310,10310,10310,71
|
|
20240418,135900,487995370,10310,10310,10310,10310,0
|
|
20240418,135800,487995370,10310,10310,10310,10310,0
|
|
20240418,135700,487995370,10310,10300,10310,10300,52
|
|
20240418,135600,487459640,10310,10310,10310,10310,0
|
|
20240418,135500,487459640,10310,10310,10310,10310,41
|
|
20240418,135400,487036930,10330,10330,10330,10330,63
|
|
20240418,135300,486386140,10330,10330,10330,10330,0
|
|
20240418,135200,486386140,10330,10330,10330,10330,0
|
|
20240418,135100,486386140,10330,10330,10330,10300,1089
|
|
20240418,135000,475168930,10320,10320,10320,10320,0
|
|
20240418,134900,475168930,10320,10320,10320,10320,0
|
|
20240418,134800,475168930,10320,10320,10320,10320,54
|
|
20240418,134700,474611650,10320,10320,10320,10320,5
|
|
20240418,134600,474560050,10320,10320,10320,10320,0
|
|
20240418,134500,474560050,10320,10320,10320,10320,67
|
|
20240418,134400,473868610,10310,10320,10320,10310,70
|
|
20240418,134300,473146770,10330,10370,10370,10330,75
|
|
20240418,134200,472370800,10370,10370,10370,10370,7
|
|
20240418,134100,472298210,10380,10380,10380,10380,0
|
|
20240418,134000,472298210,10380,10350,10380,10350,97
|
|
20240418,133900,471292820,10350,10350,10350,10350,5
|
|
20240418,133800,471241070,10350,10350,10350,10350,41
|
|
20240418,133700,470816720,10380,10360,10380,10360,54
|
|
20240418,133600,470257120,10380,10380,10380,10380,6
|
|
20240418,133500,470194840,10380,10380,10380,10380,0
|
|
20240418,133400,470194840,10380,10380,10380,10380,7
|
|
20240418,133300,470122180,10380,10380,10380,10380,10
|
|
20240418,133200,470018380,10350,10350,10350,10350,0
|
|
20240418,133100,470018380,10350,10380,10380,10350,97
|
|
20240418,133000,469013830,10380,10380,10380,10380,6
|
|
20240418,132900,468951550,10380,10380,10380,10380,1
|
|
20240418,132800,468941170,10380,10380,10380,10350,387
|
|
20240418,132700,464925370,10380,10360,10380,10360,10
|
|
20240418,132600,464821670,10390,10360,10390,10360,60
|
|
20240418,132500,464198570,10360,10360,10360,10360,144
|
|
20240418,132400,462706730,10360,10360,10360,10360,7
|
|
20240418,132300,462634210,10360,10350,10360,10350,107
|
|
20240418,132200,461525880,10350,10350,10350,10350,10
|
|
20240418,132100,461422380,10340,10340,10340,10340,10
|
|
20240418,132000,461318980,10340,10340,10340,10340,94
|
|
20240418,131900,460347020,10350,10350,10350,10350,0
|
|
20240418,131800,460347020,10350,10350,10350,10350,11
|
|
20240418,131700,460233170,10350,10350,10350,10350,49
|
|
20240418,131600,459726020,10350,10350,10350,10350,0
|
|
20240418,131500,459726020,10350,10350,10350,10350,5
|
|
20240418,131400,459674270,10350,10350,10350,10350,63
|
|
20240418,131300,459022220,10350,10350,10350,10350,0
|
|
20240418,131200,459022220,10350,10350,10350,10350,60
|
|
20240418,131100,458401220,10350,10350,10350,10350,8
|
|
20240418,131000,458318420,10350,10350,10350,10350,0
|
|
20240418,130900,458318420,10350,10350,10350,10350,5
|
|
20240418,130800,458266670,10350,10350,10350,10350,8
|
|
20240418,130700,458183870,10320,10320,10320,10320,0
|
|
20240418,130600,458183870,10320,10350,10350,10320,15
|
|
20240418,130500,458028650,10320,10320,10320,10320,33
|
|
20240418,130400,457688090,10320,10320,10320,10320,1048
|
|
20240418,130300,446872730,10350,10340,10350,10320,1711
|
|
20240418,130200,429188690,10340,10340,10340,10340,1125
|
|
20240418,130100,417556190,10340,10340,10340,10340,0
|
|
20240418,130000,417556190,10340,10350,10350,10340,144
|
|
20240418,125900,416066720,10350,10350,10350,10350,0
|
|
20240418,125800,416066720,10350,10350,10350,10350,0
|
|
20240418,125700,416066720,10350,10350,10350,10350,115
|
|
20240418,125600,414876470,10350,10350,10350,10350,0
|
|
20240418,125500,414876470,10350,10350,10350,10350,0
|
|
20240418,125400,414876470,10350,10350,10350,10350,89
|
|
20240418,125300,413955320,10360,10360,10360,10360,2
|
|
20240418,125200,413934600,10360,10360,10360,10360,19
|
|
20240418,125100,413737760,10370,10370,10390,10370,90
|
|
20240418,125000,412804220,10390,10390,10390,10390,0
|
|
20240418,124900,412804220,10390,10390,10390,10390,0
|
|
20240418,124800,412804220,10390,10390,10390,10390,19
|
|
20240418,124700,412606810,10370,10380,10380,10370,55
|
|
20240418,124600,412035930,10390,10390,10390,10390,53
|
|
20240418,124500,411485260,10390,10390,10390,10380,71
|
|
20240418,124400,410747580,10380,10380,10380,10380,0
|
|
20240418,124300,410747580,10380,10380,10380,10380,108
|
|
20240418,124200,409626540,10380,10380,10380,10380,13
|
|
20240418,124100,409491600,10380,10380,10380,10380,4
|
|
20240418,124000,409450080,10380,10380,10380,10380,62
|
|
20240418,123900,408806520,10380,10380,10380,10380,5
|
|
20240418,123800,408754620,10380,10380,10380,10380,0
|
|
20240418,123700,408754620,10380,10380,10380,10380,16
|
|
20240418,123600,408588540,10380,10370,10380,10370,64
|
|
20240418,123500,407924780,10370,10370,10370,10370,2
|
|
20240418,123400,407904040,10380,10380,10380,10380,12
|
|
20240418,123300,407779480,10380,10380,10380,10380,6
|
|
20240418,123200,407717200,10370,10370,10370,10370,39
|
|
20240418,123100,407312770,10390,10390,10390,10390,7
|
|
20240418,123000,407240040,10400,10400,10400,10390,390
|
|
20240418,122900,403184520,10410,10410,10410,10410,104
|
|
20240418,122800,402101880,10400,10420,10420,10400,1607
|
|
20240418,122700,385387450,10440,10440,10440,10430,25
|
|
20240418,122600,385126480,10440,10440,10440,10440,59
|
|
20240418,122500,384510520,10440,10440,10440,10440,17
|
|
20240418,122400,384333040,10450,10450,10450,10450,8
|
|
20240418,122300,384249440,10450,10450,10450,10450,95
|
|
20240418,122200,383256690,10450,10450,10450,10450,3
|
|
20240418,122100,383225340,10450,10450,10450,10450,11
|
|
20240418,122000,383110390,10460,10460,10460,10450,1095
|
|
20240418,121900,371657540,10470,10460,10470,10460,414
|
|
20240418,121800,367327050,10460,10460,10460,10460,9
|
|
20240418,121700,367232910,10450,10440,10450,10440,67
|
|
20240418,121600,366532770,10440,10440,10440,10440,0
|
|
20240418,121500,366532770,10440,10440,10440,10440,124
|
|
20240418,121400,365238210,10440,10440,10440,10440,8
|
|
20240418,121300,365154690,10420,10420,10420,10420,1
|
|
20240418,121200,365144270,10440,10420,10440,10420,23
|
|
20240418,121100,364904450,10430,10410,10430,10410,34
|
|
20240418,121000,364549870,10440,10440,10440,10440,0
|
|
20240418,120900,364549870,10440,10440,10440,10440,14
|
|
20240418,120800,364403710,10390,10420,10420,10390,33
|
|
20240418,120700,364060600,10430,10430,10430,10430,46
|
|
20240418,120600,363580820,10460,10460,10460,10460,16
|
|
20240418,120500,363413460,10420,10460,10460,10420,6
|
|
20240418,120400,363350740,10430,10430,10430,10430,0
|
|
20240418,120300,363350740,10430,10460,10460,10430,98
|
|
20240418,120200,362327810,10460,10460,10460,10460,0
|
|
20240418,120100,362327810,10460,10460,10460,10460,0
|
|
20240418,120000,362327810,10460,10460,10460,10430,105
|
|
20240418,115900,361230650,10460,10460,10460,10460,0
|
|
20240418,115800,361230650,10460,10450,10470,10450,199
|
|
20240418,115700,359149160,10450,10400,10450,10350,968
|
|
20240418,115600,349071670,10350,10350,10350,10350,0
|
|
20240418,115500,349071670,10350,10410,10410,10350,556
|
|
20240418,115400,343284270,10430,10430,10430,10430,17
|
|
20240418,115300,343106960,10400,10400,10400,10400,0
|
|
20240418,115200,343106960,10400,10400,10400,10400,63
|
|
20240418,115100,342451760,10400,10400,10400,10400,6
|
|
20240418,115000,342389360,10400,10400,10400,10400,5
|
|
20240418,114900,342337360,10340,10400,10400,10340,180
|
|
20240418,114800,340473490,10400,10400,10400,10400,8
|
|
20240418,114700,340390290,10380,10360,10380,10360,924
|
|
20240418,114600,330815880,10360,10360,10360,10360,110
|
|
20240418,114500,329676280,10360,10360,10360,10360,106
|
|
20240418,114400,328578120,10360,10360,10360,10360,21
|
|
20240418,114300,328360560,10370,10370,10380,10370,159
|
|
20240418,114200,326711150,10370,10400,10400,10370,9
|
|
20240418,114100,326617580,10400,10400,10400,10400,1
|
|
20240418,114000,326607180,10400,10400,10400,10400,54
|
|
20240418,113900,326045580,10400,10400,10400,10400,6
|
|
20240418,113800,325983180,10400,10410,10410,10400,386
|
|
20240418,113700,321967140,10410,10410,10410,10410,42
|
|
20240418,113600,321529920,10400,10400,10400,10400,716
|
|
20240418,113500,314083520,10400,10400,10400,10400,0
|
|
20240418,113400,314083520,10400,10400,10400,10400,8
|
|
20240418,113300,314000320,10400,10400,10400,10400,6
|
|
20240418,113200,313937920,10400,10400,10400,10400,60
|
|
20240418,113100,313313920,10400,10400,10400,10400,290
|
|
20240418,113000,310297920,10400,10400,10400,10400,8
|
|
20240418,112900,310214720,10340,10400,10400,10340,13
|
|
20240418,112800,310079580,10330,10360,10360,10330,566
|
|
20240418,112700,304228200,10360,10360,10360,10360,225
|
|
20240418,112600,301897200,10360,10360,10360,10360,8
|
|
20240418,112500,301814320,10430,10390,10430,10390,37
|
|
20240418,112400,301428450,10440,10370,10440,10330,348
|
|
20240418,112300,297815220,10490,10410,10490,10410,2391
|
|
20240418,112200,272840400,10350,10390,10450,10350,100
|
|
20240418,112100,271796610,10440,10400,10440,10340,416
|
|
20240418,112000,267485200,10400,10300,10400,10300,365
|
|
20240418,111900,263703570,10280,10350,10350,10280,378
|
|
20240418,111800,259807940,10350,10340,10350,10340,60
|
|
20240418,111700,259187290,10340,10340,10340,10340,12
|
|
20240418,111600,259063210,10340,10340,10340,10340,59
|
|
20240418,111500,258453150,10350,10350,10350,10350,301
|
|
20240418,111400,255337800,10350,10290,10370,10290,3984
|
|
20240418,111300,214148080,10290,10290,10290,10290,0
|
|
20240418,111200,214148080,10290,10270,10290,10250,191
|
|
20240418,111100,212185290,10270,10260,10270,10260,69
|
|
20240418,111000,211476920,10250,10250,10250,10250,4
|
|
20240418,110900,211435920,10260,10240,10260,10240,189
|
|
20240418,110800,209498340,10250,10250,10250,10250,0
|
|
20240418,110700,209498340,10250,10240,10250,10240,203
|
|
20240418,110600,207418620,10240,10230,10240,10210,1280
|
|
20240418,110500,194324450,10220,10220,10220,10220,0
|
|
20240418,110400,194324450,10220,10220,10220,10220,1
|
|
20240418,110300,194314230,10230,10220,10230,10220,68
|
|
20240418,110200,193618850,10200,10200,10200,10200,0
|
|
20240418,110100,193618850,10200,10200,10200,10200,29
|
|
20240418,110000,193323050,10200,10200,10200,10200,25
|
|
20240418,105900,193068050,10200,10200,10200,10200,5
|
|
20240418,105800,193017050,10200,10200,10200,10200,9
|
|
20240418,105700,192925250,10200,10230,10230,10190,144
|
|
20240418,105600,191456420,10230,10230,10230,10230,3
|
|
20240418,105500,191425730,10230,10230,10230,10220,49
|
|
20240418,105400,190924820,10230,10230,10230,10230,10
|
|
20240418,105300,190822520,10210,10220,10220,10210,179
|
|
20240418,105200,188993660,10220,10230,10230,10220,63
|
|
20240418,105100,188349720,10230,10230,10230,10230,14
|
|
20240418,105000,188206500,10230,10230,10230,10230,0
|
|
20240418,104900,188206500,10230,10230,10230,10230,8
|
|
20240418,104800,188124660,10230,10200,10230,10200,55
|
|
20240418,104700,187563360,10230,10230,10230,10230,0
|
|
20240418,104600,187563360,10230,10230,10230,10230,10
|
|
20240418,104500,187461060,10230,10180,10230,10180,76
|
|
20240418,104400,186687280,10170,10170,10170,10170,622
|
|
20240418,104300,180361540,10170,10160,10170,10150,153
|
|
20240418,104200,178807500,10150,10150,10150,10140,2623
|
|
20240418,104100,152184080,10140,10140,10140,10140,47
|
|
20240418,104000,151707500,10160,10160,10160,10160,7
|
|
20240418,103900,151636380,10170,10170,10170,10170,59
|
|
20240418,103800,151036350,10130,10170,10170,10130,55
|
|
20240418,103700,150478880,10170,10170,10170,10170,0
|
|
20240418,103600,150478880,10170,10170,10170,10170,10
|
|
20240418,103500,150377180,10170,10170,10170,10170,56
|
|
20240418,103400,149807660,10170,10170,10170,10170,0
|
|
20240418,103300,149807660,10170,10170,10170,10170,11
|
|
20240418,103200,149695790,10170,10170,10170,10170,15
|
|
20240418,103100,149543240,10170,10170,10170,10170,42
|
|
20240418,103000,149116100,10170,10170,10170,10170,11
|
|
20240418,102900,149004230,10120,10120,10170,10120,233
|
|
20240418,102800,146637620,10120,10120,10120,10120,0
|
|
20240418,102700,146637620,10120,10120,10120,10120,10
|
|
20240418,102600,146536420,10120,10120,10120,10120,10
|
|
20240418,102500,146435220,10050,10100,10100,10050,1497
|
|
20240418,102400,131341830,10150,10150,10150,10150,311
|
|
20240418,102300,128185180,10100,10140,10140,10100,907
|
|
20240418,102200,119017990,10140,10140,10140,10140,7
|
|
20240418,102100,118947010,10160,10160,10160,10160,20
|
|
20240418,102000,118743810,10160,10160,10160,10160,0
|
|
20240418,101900,118743810,10160,10160,10160,10140,229
|
|
20240418,101800,116419940,10160,10170,10170,10160,21
|
|
20240418,101700,116206470,10150,10150,10150,10150,29
|
|
20240418,101600,115912120,10150,10150,10150,10150,0
|
|
20240418,101500,115912120,10150,10150,10170,10150,100
|
|
20240418,101400,114896920,10150,10170,10170,10150,1568
|
|
20240418,101300,98952870,10170,10190,10190,10170,160
|
|
20240418,101200,97325630,10200,10200,10200,10200,11
|
|
20240418,101100,97213430,10200,10200,10200,10200,500
|
|
20240418,101000,92113430,10200,10200,10200,10200,0
|
|
20240418,100900,92113430,10200,10200,10200,10200,13
|
|
20240418,100800,91980830,10180,10190,10190,10180,870
|
|
20240418,100700,83121940,10190,10200,10200,10190,1024
|
|
20240418,100600,72680630,10230,10230,10230,10230,11
|
|
20240418,100500,72568100,10230,10230,10230,10230,0
|
|
20240418,100400,72568100,10230,10230,10230,10230,50
|
|
20240418,100300,72056600,10230,10230,10230,10230,10
|
|
20240418,100200,71954300,10230,10230,10230,10230,20
|
|
20240418,100100,71749700,10230,10230,10230,10230,0
|
|
20240418,100000,71749700,10230,10230,10230,10230,11
|
|
20240418,095900,71637170,10200,10200,10200,10200,0
|
|
20240418,095800,71637170,10200,10210,10210,10200,200
|
|
20240418,095700,69595230,10230,10230,10230,10230,10
|
|
20240418,095600,69492930,10240,10240,10240,10240,0
|
|
20240418,095500,69492930,10240,10240,10240,10240,11
|
|
20240418,095400,69380290,10240,10210,10240,10210,14
|
|
20240418,095300,69237020,10240,10240,10240,10240,0
|
|
20240418,095200,69237020,10240,10240,10240,10240,0
|
|
20240418,095100,69237020,10240,10240,10240,10240,13
|
|
20240418,095000,69103900,10240,10240,10240,10240,0
|
|
20240418,094900,69103900,10240,10240,10240,10240,0
|
|
20240418,094800,69103900,10240,10240,10240,10240,31
|
|
20240418,094700,68786460,10230,10230,10230,10230,0
|
|
20240418,094600,68786460,10230,10230,10230,10230,2
|
|
20240418,094500,68766000,10230,10230,10230,10220,208
|
|
20240418,094400,66638390,10230,10230,10230,10230,0
|
|
20240418,094300,66638390,10230,10230,10230,10230,1
|
|
20240418,094200,66628160,10220,10220,10220,10220,51
|
|
20240418,094100,66106940,10220,10220,10220,10220,0
|
|
20240418,094000,66106940,10220,10220,10220,10220,1
|
|
20240418,093900,66096720,10220,10230,10230,10220,17
|
|
20240418,093800,65922930,10230,10210,10230,10210,158
|
|
20240418,093700,64307910,10210,10200,10210,10200,358
|
|
20240418,093600,60654160,10190,10210,10210,10180,232
|
|
20240418,093500,58289410,10200,10210,10210,10200,306
|
|
20240418,093400,55165210,10210,10210,10210,10210,392
|
|
20240418,093300,51162890,10220,10220,10220,10220,10
|
|
20240418,093200,51060690,10210,10220,10220,10210,210
|
|
20240418,093100,48914600,10220,10220,10220,10220,59
|
|
20240418,093000,48311620,10230,10230,10230,10230,411
|
|
20240418,092900,44107090,10230,10230,10230,10230,0
|
|
20240418,092800,44107090,10230,10230,10230,10230,8
|
|
20240418,092700,44025250,10230,10240,10240,10230,152
|
|
20240418,092600,42470190,10240,10240,10240,10240,1
|
|
20240418,092500,42459950,10250,10250,10250,10250,12
|
|
20240418,092400,42336950,10250,10240,10250,10240,11
|
|
20240418,092300,42224260,10240,10210,10240,10210,16
|
|
20240418,092200,42060870,10240,10240,10240,10240,115
|
|
20240418,092100,40883270,10240,10230,10240,10190,592
|
|
20240418,092000,34831270,10230,10230,10230,10230,1
|
|
20240418,091900,34821040,10230,10230,10230,10230,0
|
|
20240418,091800,34821040,10230,10230,10230,10230,11
|
|
20240418,091700,34708510,10240,10240,10240,10240,0
|
|
20240418,091600,34708510,10240,10240,10240,10240,0
|
|
20240418,091500,34708510,10240,10240,10240,10240,10
|
|
20240418,091400,34606110,10250,10250,10250,10250,0
|
|
20240418,091300,34606110,10250,10250,10250,10250,0
|
|
20240418,091200,34606110,10250,10240,10250,10240,84
|
|
20240418,091100,33745290,10180,10200,10200,10180,8
|
|
20240418,091000,33663710,10200,10200,10200,10200,48
|
|
20240418,090900,33174110,10250,10250,10250,10250,10
|
|
20240418,090800,33071610,10260,10250,10260,10250,300
|
|
20240418,090700,29995010,10260,10260,10260,10260,0
|
|
20240418,090600,29995010,10260,10260,10260,10260,11
|
|
20240418,090500,29882150,10190,10210,10210,10190,1155
|
|
20240418,090400,18099600,10290,10290,10290,10290,0
|
|
20240418,090300,18099600,10290,10180,10290,10180,12
|
|
20240418,090200,17976340,10180,10180,10180,10180,34
|
|
20240418,090100,17630220,10170,10290,10290,10170,110
|
|
20240418,090000,16510320,10160,10050,10180,10050,1638
|