612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190900,10636553400,10360,10360,10360,10360,27684
|
|
20240408,190800,10636553400,10360,10360,10360,10360,0
|
|
20240408,190700,10636553400,10360,10360,10360,10360,0
|
|
20240408,190600,10636553400,10360,10360,10360,10360,0
|
|
20240408,190500,10636553400,10360,10360,10360,10360,0
|
|
20240408,190400,10636553400,10360,10360,10360,10360,0
|
|
20240408,190300,10636553400,10360,10360,10360,10360,0
|
|
20240408,190200,10636553400,10360,10360,10360,10360,0
|
|
20240408,190100,10636553400,10360,10360,10360,10360,0
|
|
20240408,190000,10636553400,10360,10360,10360,10360,0
|
|
20240408,185900,10636553400,10360,10360,10360,10360,0
|
|
20240408,185800,10636553400,10360,10360,10360,10360,0
|
|
20240408,185700,10636553400,10360,10360,10360,10360,0
|
|
20240408,185600,10636553400,10360,10360,10360,10360,0
|
|
20240408,185500,10636553400,10360,10360,10360,10360,0
|
|
20240408,185400,10636553400,10360,10360,10360,10360,0
|
|
20240408,185300,10636553400,10360,10360,10360,10360,0
|
|
20240408,185200,10636553400,10360,10360,10360,10360,0
|
|
20240408,185100,10636553400,10360,10360,10360,10360,0
|
|
20240408,185000,10636553400,10360,10360,10360,10360,0
|
|
20240408,184900,10636553400,10360,10360,10360,10360,0
|
|
20240408,184800,10636553400,10360,10360,10360,10360,0
|
|
20240408,184700,10636553400,10360,10360,10360,10360,0
|
|
20240408,184600,10636553400,10360,10360,10360,10360,0
|
|
20240408,184500,10636553400,10360,10360,10360,10360,0
|
|
20240408,184400,10636553400,10360,10360,10360,10360,0
|
|
20240408,184300,10636553400,10360,10360,10360,10360,0
|
|
20240408,184200,10636553400,10360,10360,10360,10360,0
|
|
20240408,184100,10636553400,10360,10360,10360,10360,0
|
|
20240408,184000,10636553400,10360,10360,10360,10360,0
|
|
20240408,183900,10636553400,10360,10360,10360,10360,27684
|
|
20240408,183800,10636553400,10360,10360,10360,10360,0
|
|
20240408,183700,10636553400,10360,10360,10360,10360,0
|
|
20240408,183600,10636553400,10360,10360,10360,10360,0
|
|
20240408,183500,10636553400,10360,10360,10360,10360,0
|
|
20240408,183400,10636553400,10360,10360,10360,10360,0
|
|
20240408,183300,10636553400,10360,10360,10360,10360,0
|
|
20240408,183200,10636553400,10360,10360,10360,10360,0
|
|
20240408,183100,10636553400,10360,10360,10360,10360,0
|
|
20240408,183000,10636553400,10360,10360,10360,10360,0
|
|
20240408,182900,10636553400,10360,10360,10360,10360,0
|
|
20240408,182800,10636553400,10360,10360,10360,10360,0
|
|
20240408,182700,10636553400,10360,10360,10360,10360,0
|
|
20240408,182600,10636553400,10360,10360,10360,10360,0
|
|
20240408,182500,10636553400,10360,10360,10360,10360,0
|
|
20240408,182400,10636553400,10360,10360,10360,10360,0
|
|
20240408,182300,10636553400,10360,10360,10360,10360,0
|
|
20240408,182200,10636553400,10360,10360,10360,10360,0
|
|
20240408,182100,10636553400,10360,10360,10360,10360,0
|
|
20240408,182000,10636553400,10360,10360,10360,10360,0
|
|
20240408,181900,10636553400,10360,10360,10360,10360,0
|
|
20240408,181800,10636553400,10360,10360,10360,10360,0
|
|
20240408,181700,10636553400,10360,10360,10360,10360,0
|
|
20240408,181600,10636553400,10360,10360,10360,10360,0
|
|
20240408,181500,10636553400,10360,10360,10360,10360,0
|
|
20240408,181400,10636553400,10360,10360,10360,10360,0
|
|
20240408,181300,10636553400,10360,10360,10360,10360,0
|
|
20240408,181200,10636553400,10360,10360,10360,10360,0
|
|
20240408,181100,10636553400,10360,10360,10360,10360,0
|
|
20240408,181000,10636553400,10360,10360,10360,10360,0
|
|
20240408,180900,10636553400,10360,10360,10360,10360,27684
|
|
20240408,180800,10636553400,10360,10360,10360,10360,0
|
|
20240408,180700,10636553400,10360,10360,10360,10360,0
|
|
20240408,180600,10636553400,10360,10360,10360,10360,0
|
|
20240408,180500,10636553400,10360,10360,10360,10360,0
|
|
20240408,180400,10636553400,10360,10360,10360,10360,0
|
|
20240408,180300,10636553400,10360,10360,10360,10360,0
|
|
20240408,180200,10636553400,10360,10360,10360,10360,0
|
|
20240408,180100,10636553400,10360,10360,10360,10360,0
|
|
20240408,180000,10636553400,10360,10360,10360,10360,0
|
|
20240408,175900,10636553400,10360,10360,10360,10360,0
|
|
20240408,175800,10636553400,10360,10360,10360,10360,0
|
|
20240408,175700,10636553400,10360,10360,10360,10360,0
|
|
20240408,175600,10636553400,10360,10360,10360,10360,0
|
|
20240408,175500,10636553400,10360,10360,10360,10360,0
|
|
20240408,175400,10636553400,10360,10360,10360,10360,0
|
|
20240408,175300,10636553400,10360,10360,10360,10360,0
|
|
20240408,175200,10636553400,10360,10360,10360,10360,0
|
|
20240408,175100,10636553400,10360,10360,10360,10360,0
|
|
20240408,175000,10636553400,10360,10360,10360,10360,0
|
|
20240408,174900,10636553400,10360,10360,10360,10360,0
|
|
20240408,174800,10636553400,10360,10360,10360,10360,0
|
|
20240408,174700,10636553400,10360,10360,10360,10360,0
|
|
20240408,174600,10636553400,10360,10360,10360,10360,0
|
|
20240408,174500,10636553400,10360,10360,10360,10360,0
|
|
20240408,174400,10636553400,10360,10360,10360,10360,0
|
|
20240408,174300,10636553400,10360,10360,10360,10360,0
|
|
20240408,174200,10636553400,10360,10360,10360,10360,0
|
|
20240408,174100,10636553400,10360,10360,10360,10360,0
|
|
20240408,174000,10636553400,10360,10360,10360,10360,0
|
|
20240408,173900,10636553400,10360,10360,10360,10360,27684
|
|
20240408,173800,10636553400,10360,10360,10360,10360,0
|
|
20240408,173700,10636553400,10360,10360,10360,10360,0
|
|
20240408,173600,10636553400,10360,10360,10360,10360,0
|
|
20240408,173500,10636553400,10360,10360,10360,10360,0
|
|
20240408,173400,10636553400,10360,10360,10360,10360,0
|
|
20240408,173300,10636553400,10360,10360,10360,10360,0
|
|
20240408,173200,10636553400,10360,10360,10360,10360,0
|
|
20240408,173100,10636553400,10360,10360,10360,10360,0
|
|
20240408,173000,10636553400,10360,10360,10360,10360,0
|
|
20240408,172900,10636553400,10360,10360,10360,10360,0
|
|
20240408,172800,10636553400,10360,10360,10360,10360,0
|
|
20240408,172700,10636553400,10360,10360,10360,10360,0
|
|
20240408,172600,10636553400,10360,10360,10360,10360,0
|
|
20240408,172500,10636553400,10360,10360,10360,10360,0
|
|
20240408,172400,10636553400,10360,10360,10360,10360,0
|
|
20240408,172300,10636553400,10360,10360,10360,10360,0
|
|
20240408,172200,10636553400,10360,10360,10360,10360,0
|
|
20240408,172100,10636553400,10360,10360,10360,10360,0
|
|
20240408,172000,10636553400,10360,10360,10360,10360,0
|
|
20240408,171900,10636553400,10360,10360,10360,10360,0
|
|
20240408,171800,10636553400,10360,10360,10360,10360,0
|
|
20240408,171700,10636553400,10360,10360,10360,10360,0
|
|
20240408,171600,10636553400,10360,10360,10360,10360,0
|
|
20240408,171500,10636553400,10360,10360,10360,10360,0
|
|
20240408,171400,10636553400,10360,10360,10360,10360,0
|
|
20240408,171300,10636553400,10360,10360,10360,10360,0
|
|
20240408,171200,10636553400,10360,10360,10360,10360,0
|
|
20240408,171100,10636553400,10360,10360,10360,10360,0
|
|
20240408,171000,10636553400,10360,10360,10360,10360,0
|
|
20240408,170900,10636553400,10360,10360,10360,10360,27684
|
|
20240408,170800,10636553400,10360,10360,10360,10360,0
|
|
20240408,170700,10636553400,10360,10360,10360,10360,0
|
|
20240408,170600,10636553400,10360,10360,10360,10360,0
|
|
20240408,170500,10636553400,10360,10360,10360,10360,0
|
|
20240408,170400,10636553400,10360,10360,10360,10360,0
|
|
20240408,170300,10636553400,10360,10360,10360,10360,0
|
|
20240408,170200,10636553400,10360,10360,10360,10360,0
|
|
20240408,170100,10636553400,10360,10360,10360,10360,0
|
|
20240408,170000,10636553400,10360,10360,10360,10360,0
|
|
20240408,165900,10636553400,10360,10360,10360,10360,0
|
|
20240408,165800,10636553400,10360,10360,10360,10360,0
|
|
20240408,165700,10636553400,10360,10360,10360,10360,0
|
|
20240408,165600,10636553400,10360,10360,10360,10360,0
|
|
20240408,165500,10636553400,10360,10360,10360,10360,0
|
|
20240408,165400,10636553400,10360,10360,10360,10360,0
|
|
20240408,165300,10636553400,10360,10360,10360,10360,0
|
|
20240408,165200,10636553400,10360,10360,10360,10360,0
|
|
20240408,165100,10636553400,10360,10360,10360,10360,0
|
|
20240408,165000,10636553400,10360,10360,10360,10360,0
|
|
20240408,164900,10636553400,10360,10360,10360,10360,0
|
|
20240408,164800,10636553400,10360,10360,10360,10360,0
|
|
20240408,164700,10636553400,10360,10360,10360,10360,0
|
|
20240408,164600,10636553400,10360,10360,10360,10360,0
|
|
20240408,164500,10636553400,10360,10360,10360,10360,0
|
|
20240408,164400,10636553400,10360,10360,10360,10360,0
|
|
20240408,164300,10636553400,10360,10360,10360,10360,0
|
|
20240408,164200,10636553400,10360,10360,10360,10360,0
|
|
20240408,164100,10636553400,10360,10360,10360,10360,0
|
|
20240408,164000,10636553400,10360,10360,10360,10360,0
|
|
20240408,163900,10636553400,10360,10360,10360,10360,27684
|
|
20240408,163800,10636553400,10360,10360,10360,10360,0
|
|
20240408,163700,10636553400,10360,10360,10360,10360,0
|
|
20240408,163600,10636553400,10360,10360,10360,10360,0
|
|
20240408,163500,10636553400,10360,10360,10360,10360,0
|
|
20240408,163400,10636553400,10360,10360,10360,10360,0
|
|
20240408,163300,10636553400,10360,10360,10360,10360,0
|
|
20240408,163200,10636553400,10360,10360,10360,10360,0
|
|
20240408,163100,10636553400,10360,10360,10360,10360,0
|
|
20240408,163000,10636553400,10360,10360,10360,10360,0
|
|
20240408,162900,10636553400,10360,10360,10360,10360,0
|
|
20240408,162800,10636553400,10360,10360,10360,10360,0
|
|
20240408,162700,10636553400,10360,10360,10360,10360,0
|
|
20240408,162600,10636553400,10360,10360,10360,10360,0
|
|
20240408,162500,10636553400,10360,10360,10360,10360,0
|
|
20240408,162400,10636553400,10360,10360,10360,10360,0
|
|
20240408,162300,10636553400,10360,10360,10360,10360,0
|
|
20240408,162200,10636553400,10360,10360,10360,10360,0
|
|
20240408,162100,10636553400,10360,10360,10360,10360,0
|
|
20240408,162000,10636553400,10360,10360,10360,10360,0
|
|
20240408,161900,10636553400,10360,10360,10360,10360,0
|
|
20240408,161800,10636553400,10360,10360,10360,10360,0
|
|
20240408,161700,10636553400,10360,10360,10360,10360,0
|
|
20240408,161600,10636553400,10360,10360,10360,10360,0
|
|
20240408,161500,10636553400,10360,10360,10360,10360,0
|
|
20240408,161400,10636553400,10360,10360,10360,10360,0
|
|
20240408,161300,10636553400,10360,10360,10360,10360,0
|
|
20240408,161200,10636553400,10360,10360,10360,10360,0
|
|
20240408,161100,10636553400,10360,10360,10360,10360,0
|
|
20240408,161000,10636553400,10360,10360,10360,10360,0
|
|
20240408,160900,10636553400,10360,10360,10360,10360,27684
|
|
20240408,160800,10636553400,10360,10360,10360,10360,0
|
|
20240408,160700,10636553400,10360,10360,10360,10360,0
|
|
20240408,160600,10636553400,10360,10360,10360,10360,0
|
|
20240408,160500,10636553400,10360,10360,10360,10360,0
|
|
20240408,160400,10636553400,10360,10360,10360,10360,0
|
|
20240408,160300,10636553400,10360,10360,10360,10360,0
|
|
20240408,160200,10636553400,10360,10360,10360,10360,0
|
|
20240408,160100,10636553400,10360,10360,10360,10360,0
|
|
20240408,160000,10636553400,10360,10360,10360,10360,0
|
|
20240408,155900,10636553400,10360,10360,10360,10360,0
|
|
20240408,155800,10636553400,10360,10360,10360,10360,0
|
|
20240408,155700,10636553400,10360,10360,10360,10360,0
|
|
20240408,155600,10636553400,10360,10360,10360,10360,0
|
|
20240408,155500,10636553400,10360,10360,10360,10360,0
|
|
20240408,155400,10636553400,10360,10360,10360,10360,0
|
|
20240408,155300,10636553400,10360,10360,10360,10360,0
|
|
20240408,155200,10636553400,10360,10360,10360,10360,0
|
|
20240408,155100,10636553400,10360,10360,10360,10360,0
|
|
20240408,155000,10636553400,10360,10360,10360,10360,0
|
|
20240408,154900,10636553400,10360,10360,10360,10360,0
|
|
20240408,154800,10636553400,10360,10360,10360,10360,0
|
|
20240408,154700,10636553400,10360,10360,10360,10360,0
|
|
20240408,154600,10636553400,10360,10360,10360,10360,0
|
|
20240408,154500,10636553400,10360,10360,10360,10360,0
|
|
20240408,154400,10636553400,10360,10360,10360,10360,0
|
|
20240408,154300,10636553400,10360,10360,10360,10360,0
|
|
20240408,154200,10636553400,10360,10360,10360,10360,0
|
|
20240408,154100,10636553400,10360,10360,10360,10360,0
|
|
20240408,154000,10636553400,10360,10360,10360,10360,0
|
|
20240408,153900,10636553400,10360,10360,10360,10360,27684
|
|
20240408,153800,10636553400,10360,10360,10360,10360,0
|
|
20240408,153700,10636553400,10360,10360,10360,10360,0
|
|
20240408,153600,10636553400,10360,10360,10360,10360,0
|
|
20240408,153500,10636553400,10360,10360,10360,10360,0
|
|
20240408,153400,10636553400,10360,10360,10360,10360,0
|
|
20240408,153300,10636553400,10360,10360,10360,10360,0
|
|
20240408,153200,10636553400,10360,10360,10360,10360,0
|
|
20240408,153100,10636553400,10360,10360,10360,10360,0
|
|
20240408,153000,10636553400,10360,10360,10360,10360,27684
|
|
20240408,152900,10349747160,10370,10370,10370,10370,0
|
|
20240408,152800,10349747160,10370,10370,10370,10370,0
|
|
20240408,152700,10349747160,10370,10370,10370,10370,0
|
|
20240408,152600,10349747160,10370,10370,10370,10370,0
|
|
20240408,152500,10349747160,10370,10370,10370,10370,0
|
|
20240408,152400,10349747160,10370,10370,10370,10370,0
|
|
20240408,152300,10349747160,10370,10370,10370,10370,0
|
|
20240408,152200,10349747160,10370,10370,10370,10370,0
|
|
20240408,152100,10349747160,10370,10370,10370,10370,0
|
|
20240408,152000,10349747160,10370,10370,10370,10370,0
|
|
20240408,151900,10349747160,10370,10370,10370,10360,1921
|
|
20240408,151800,10329828790,10370,10360,10380,10360,5541
|
|
20240408,151700,10272367770,10370,10380,10380,10370,2706
|
|
20240408,151600,10244300750,10380,10370,10380,10370,2427
|
|
20240408,151500,10219117550,10370,10380,10380,10370,3577
|
|
20240408,151400,10181993330,10380,10380,10380,10370,3733
|
|
20240408,151300,10143251690,10380,10380,10380,10370,1332
|
|
20240408,151200,10129425750,10380,10380,10390,10370,3359
|
|
20240408,151100,10094551640,10370,10380,10380,10370,1537
|
|
20240408,151000,10078598560,10380,10380,10390,10370,1216
|
|
20240408,150900,10065976940,10380,10390,10390,10380,4024
|
|
20240408,150800,10024175800,10390,10390,10390,10390,1494
|
|
20240408,150700,10008653140,10390,10390,10390,10380,2921
|
|
20240408,150600,9978312410,10390,10390,10390,10380,4860
|
|
20240408,150500,9927822420,10390,10390,10390,10380,1887
|
|
20240408,150400,9908217850,10390,10390,10390,10380,602
|
|
20240408,150300,9901965330,10390,10390,10400,10380,4919
|
|
20240408,150200,9850860360,10380,10380,10390,10380,4137
|
|
20240408,150100,9807891100,10380,10390,10390,10380,2566
|
|
20240408,150000,9781252110,10390,10390,10390,10380,12596
|
|
20240408,145900,9650393520,10380,10390,10390,10380,4154
|
|
20240408,145800,9607233940,10390,10390,10390,10380,654
|
|
20240408,145700,9600439460,10380,10380,10390,10380,4631
|
|
20240408,145600,9552340610,10390,10380,10390,10380,721
|
|
20240408,145500,9544851880,10390,10380,10390,10380,1516
|
|
20240408,145400,9529113340,10390,10390,10390,10380,1290
|
|
20240408,145300,9515717920,10380,10380,10390,10380,535
|
|
20240408,145200,9510162740,10390,10390,10390,10380,1983
|
|
20240408,145100,9489575800,10390,10370,10390,10370,6543
|
|
20240408,145000,9421663910,10370,10380,10380,10370,3635
|
|
20240408,144900,9383936070,10380,10380,10380,10370,1717
|
|
20240408,144800,9366114780,10380,10370,10380,10370,3916
|
|
20240408,144700,9325492710,10370,10370,10370,10360,1680
|
|
20240408,144600,9308072710,10370,10370,10370,10360,731
|
|
20240408,144500,9300492380,10370,10370,10380,10370,5260
|
|
20240408,144400,9245932990,10370,10370,10380,10360,956
|
|
20240408,144300,9236021450,10370,10330,10370,10330,17122
|
|
20240408,144200,9058687780,10340,10330,10340,10330,4547
|
|
20240408,144100,9011705930,10330,10330,10330,10330,269
|
|
20240408,144000,9008927160,10330,10320,10330,10320,563
|
|
20240408,143900,9003112570,10320,10330,10330,10320,3051
|
|
20240408,143800,8971624940,10330,10330,10330,10320,428
|
|
20240408,143700,8967203740,10330,10320,10330,10320,2374
|
|
20240408,143600,8942686990,10330,10330,10330,10320,540
|
|
20240408,143500,8937109230,10330,10330,10330,10320,1259
|
|
20240408,143400,8924105010,10330,10320,10330,10320,1981
|
|
20240408,143300,8903654370,10320,10320,10320,10310,325
|
|
20240408,143200,8900300540,10310,10320,10330,10310,563
|
|
20240408,143100,8894488160,10320,10320,10320,10310,1393
|
|
20240408,143000,8880113410,10320,10310,10320,10310,1995
|
|
20240408,142900,8859526650,10310,10310,10320,10310,664
|
|
20240408,142800,8852677080,10310,10310,10320,10310,345
|
|
20240408,142700,8849119420,10310,10330,10330,10310,1217
|
|
20240408,142600,8836563550,10330,10320,10330,10320,607
|
|
20240408,142500,8830298110,10320,10310,10320,10310,2940
|
|
20240408,142400,8799965330,10310,10310,10320,10300,6354
|
|
20240408,142300,8734483320,10310,10320,10320,10310,950
|
|
20240408,142200,8724684780,10310,10320,10320,10310,184
|
|
20240408,142100,8722786380,10320,10320,10320,10310,596
|
|
20240408,142000,8716636630,10320,10310,10320,10310,1823
|
|
20240408,141900,8697825860,10320,10310,10320,10310,966
|
|
20240408,141800,8687860390,10310,10320,10320,10310,1816
|
|
20240408,141700,8669120720,10320,10310,10320,10310,274
|
|
20240408,141600,8666293590,10310,10320,10320,10310,636
|
|
20240408,141500,8659732730,10320,10320,10320,10310,438
|
|
20240408,141400,8655215230,10320,10310,10320,10310,864
|
|
20240408,141300,8646299570,10310,10320,10320,10310,548
|
|
20240408,141200,8640647140,10320,10320,10330,10310,1428
|
|
20240408,141100,8625910380,10320,10330,10340,10320,799
|
|
20240408,141000,8617657660,10330,10330,10340,10320,540
|
|
20240408,140900,8612080050,10320,10320,10340,10320,1309
|
|
20240408,140800,8598559080,10310,10330,10330,10310,5416
|
|
20240408,140700,8542661890,10330,10330,10330,10320,443
|
|
20240408,140600,8538088100,10330,10320,10340,10320,910
|
|
20240408,140500,8528686060,10320,10330,10340,10320,2359
|
|
20240408,140400,8504317940,10330,10320,10330,10320,1100
|
|
20240408,140300,8492959480,10330,10320,10330,10310,4169
|
|
20240408,140200,8449929470,10310,10310,10320,10310,1349
|
|
20240408,140100,8436018970,10320,10320,10320,10310,897
|
|
20240408,140000,8426762890,10320,10320,10320,10310,598
|
|
20240408,135900,8420594810,10310,10310,10320,10310,415
|
|
20240408,135800,8416314810,10310,10320,10320,10310,351
|
|
20240408,135700,8412694040,10320,10310,10320,10310,2363
|
|
20240408,135600,8388324290,10320,10320,10320,10310,2804
|
|
20240408,135500,8359412210,10310,10320,10320,10310,1854
|
|
20240408,135400,8340281000,10310,10320,10330,10310,2948
|
|
20240408,135300,8309854690,10320,10320,10330,10320,1567
|
|
20240408,135200,8293680740,10330,10320,10330,10320,1532
|
|
20240408,135100,8277857610,10320,10320,10330,10320,310
|
|
20240408,135000,8274656480,10320,10320,10330,10320,2566
|
|
20240408,134900,8248172680,10330,10320,10330,10320,353
|
|
20240408,134800,8244526760,10330,10330,10330,10320,491
|
|
20240408,134700,8239455820,10320,10310,10330,10300,15844
|
|
20240408,134600,8075977560,10310,10310,10310,10300,1814
|
|
20240408,134500,8057275410,10310,10310,10320,10310,757
|
|
20240408,134400,8049467470,10320,10320,10320,10310,400
|
|
20240408,134300,8045341980,10310,10310,10320,10300,725
|
|
20240408,134200,8037867190,10310,10320,10320,10310,606
|
|
20240408,134100,8031616620,10320,10320,10320,10310,210
|
|
20240408,134000,8029449710,10310,10310,10320,10310,1741
|
|
20240408,133900,8011498110,10310,10320,10320,10310,719
|
|
20240408,133800,8004079250,10310,10300,10320,10300,2162
|
|
20240408,133700,7981789190,10300,10320,10320,10300,1951
|
|
20240408,133600,7961674880,10320,10310,10320,10310,1093
|
|
20240408,133500,7950398910,10310,10320,10320,10310,478
|
|
20240408,133400,7945468250,10320,10310,10320,10310,915
|
|
20240408,133300,7936033450,10320,10320,10320,10310,1000
|
|
20240408,133200,7925715290,10320,10320,10320,10310,801
|
|
20240408,133100,7917454950,10320,10310,10320,10310,726
|
|
20240408,133000,7909966580,10310,10310,10320,10310,839
|
|
20240408,132900,7901312810,10320,10320,10320,10310,593
|
|
20240408,132800,7895196970,10320,10300,10320,10300,1549
|
|
20240408,132700,7879226890,10310,10310,10310,10300,597
|
|
20240408,132600,7873074310,10300,10310,10310,10300,1716
|
|
20240408,132500,7855384570,10300,10310,10310,10300,462
|
|
20240408,132400,7850622240,10300,10310,10310,10300,1299
|
|
20240408,132300,7837229700,10320,10310,10320,10310,1252
|
|
20240408,132200,7824320990,10310,10320,10320,10310,515
|
|
20240408,132100,7819007170,10320,10310,10320,10310,319
|
|
20240408,132000,7815716010,10320,10310,10320,10310,393
|
|
20240408,131900,7811662950,10310,10310,10320,10310,495
|
|
20240408,131800,7806555820,10320,10310,10320,10310,223
|
|
20240408,131700,7804254970,10310,10310,10320,10310,2980
|
|
20240408,131600,7773531130,10310,10310,10310,10300,665
|
|
20240408,131500,7766676000,10310,10310,10310,10300,340
|
|
20240408,131400,7763170800,10300,10310,10310,10300,429
|
|
20240408,131300,7758750310,10300,10310,10310,10300,393
|
|
20240408,131200,7754699980,10300,10310,10310,10300,298
|
|
20240408,131100,7751628550,10310,10310,10320,10310,574
|
|
20240408,131000,7745710600,10320,10320,10320,10300,884
|
|
20240408,130900,7736594770,10320,10320,10320,10310,1267
|
|
20240408,130800,7723520140,10320,10310,10320,10310,224
|
|
20240408,130700,7721209100,10310,10320,10330,10310,1209
|
|
20240408,130600,7708734820,10320,10320,10330,10320,1841
|
|
20240408,130500,7689734300,10310,10300,10320,10300,3193
|
|
20240408,130400,7656835990,10300,10310,10310,10300,1424
|
|
20240408,130300,7642167750,10310,10310,10320,10310,1016
|
|
20240408,130200,7631689690,10310,10310,10320,10300,1671
|
|
20240408,130100,7614461870,10310,10310,10310,10300,351
|
|
20240408,130000,7610843880,10300,10310,10310,10300,874
|
|
20240408,125900,7601837930,10310,10310,10310,10300,520
|
|
20240408,125800,7596477970,10310,10310,10310,10300,1238
|
|
20240408,125700,7583715120,10310,10310,10310,10290,691
|
|
20240408,125600,7576596610,10310,10310,10310,10290,7098
|
|
20240408,125500,7503514420,10310,10310,10310,10310,451
|
|
20240408,125400,7498864610,10310,10300,10310,10300,294
|
|
20240408,125300,7495835200,10300,10310,10310,10300,930
|
|
20240408,125200,7486249640,10310,10310,10310,10300,1275
|
|
20240408,125100,7473104680,10310,10300,10320,10300,397
|
|
20240408,125000,7469013090,10320,10310,10320,10300,5573
|
|
20240408,124900,7411604410,10300,10310,10310,10300,862
|
|
20240408,124800,7402720540,10310,10310,10310,10300,267
|
|
20240408,124700,7399968120,10310,10320,10320,10310,486
|
|
20240408,124600,7394955930,10320,10320,10330,10310,497
|
|
20240408,124500,7389826290,10320,10310,10320,10300,3030
|
|
20240408,124400,7358584800,10320,10310,10320,10310,494
|
|
20240408,124300,7353489300,10320,10320,10320,10310,294
|
|
20240408,124200,7350456030,10310,10320,10330,10310,671
|
|
20240408,124100,7343530510,10330,10320,10330,10310,622
|
|
20240408,124000,7337112160,10320,10330,10330,10320,453
|
|
20240408,123900,7332437050,10330,10320,10330,10320,559
|
|
20240408,123800,7326666400,10300,10310,10310,10300,671
|
|
20240408,123700,7319749230,10310,10310,10320,10310,3718
|
|
20240408,123600,7281413650,10310,10330,10330,10310,1117
|
|
20240408,123500,7269884210,10330,10320,10330,10320,643
|
|
20240408,123400,7263243340,10320,10310,10320,10310,2218
|
|
20240408,123300,7240360190,10320,10310,10330,10310,8028
|
|
20240408,123200,7157584380,10310,10310,10310,10300,705
|
|
20240408,123100,7150316350,10300,10300,10310,10300,1241
|
|
20240408,123000,7137530950,10300,10310,10310,10300,958
|
|
20240408,122900,7127655200,10300,10300,10310,10300,1600
|
|
20240408,122800,7111174530,10310,10310,10320,10310,3335
|
|
20240408,122700,7076790090,10310,10310,10320,10310,389
|
|
20240408,122600,7072778250,10310,10320,10330,10310,2347
|
|
20240408,122500,7048556800,10330,10330,10330,10320,538
|
|
20240408,122400,7043001080,10320,10330,10330,10320,398
|
|
20240408,122300,7038891430,10320,10330,10340,10320,639
|
|
20240408,122200,7032293450,10340,10340,10340,10330,146
|
|
20240408,122100,7030783990,10340,10340,10340,10330,538
|
|
20240408,122000,7025224160,10340,10340,10340,10330,554
|
|
20240408,121900,7019496000,10340,10340,10340,10340,757
|
|
20240408,121800,7011668620,10330,10330,10340,10330,1082
|
|
20240408,121700,7000486720,10330,10330,10340,10330,321
|
|
20240408,121600,6997168420,10340,10350,10350,10330,1046
|
|
20240408,121500,6986347190,10350,10350,10360,10350,971
|
|
20240408,121400,6976290880,10350,10360,10360,10350,557
|
|
20240408,121300,6970523230,10360,10360,10360,10350,945
|
|
20240408,121200,6960735940,10360,10350,10360,10350,1220
|
|
20240408,121100,6948101000,10350,10360,10360,10350,501
|
|
20240408,121000,6942912430,10360,10350,10360,10350,2559
|
|
20240408,120900,6916423170,10350,10350,10350,10340,1044
|
|
20240408,120800,6905624490,10340,10350,10350,10340,4420
|
|
20240408,120700,6859878320,10360,10350,10360,10350,990
|
|
20240408,120600,6849626420,10360,10360,10370,10360,1679
|
|
20240408,120500,6832231970,10360,10370,10370,10360,425
|
|
20240408,120400,6827828890,10360,10370,10370,10360,745
|
|
20240408,120300,6820104910,10370,10380,10380,10370,862
|
|
20240408,120200,6811164390,10370,10370,10380,10370,770
|
|
20240408,120100,6803178830,10370,10380,10390,10370,358
|
|
20240408,120000,6799462250,10380,10360,10390,10360,4634
|
|
20240408,115900,6751361980,10370,10380,10380,10370,578
|
|
20240408,115800,6745366730,10370,10370,10390,10370,4281
|
|
20240408,115700,6700923870,10370,10370,10380,10360,504
|
|
20240408,115600,6695697630,10370,10380,10390,10370,2501
|
|
20240408,115500,6669739620,10390,10390,10390,10380,1569
|
|
20240408,115400,6653439070,10390,10370,10390,10360,11653
|
|
20240408,115300,6532460920,10370,10370,10370,10360,779
|
|
20240408,115200,6524383540,10370,10350,10380,10350,7462
|
|
20240408,115100,6447021490,10350,10350,10360,10350,1739
|
|
20240408,115000,6429013400,10350,10340,10360,10330,9011
|
|
20240408,114900,6335768560,10330,10330,10330,10320,2588
|
|
20240408,114800,6309035970,10330,10320,10330,10320,1903
|
|
20240408,114700,6289380560,10320,10330,10330,10320,404
|
|
20240408,114600,6285208110,10330,10320,10330,10320,441
|
|
20240408,114500,6280656390,10320,10310,10330,10310,950
|
|
20240408,114400,6270852050,10310,10320,10330,10310,1554
|
|
20240408,114300,6254817000,10330,10320,10330,10320,104
|
|
20240408,114200,6253743020,10330,10320,10330,10320,548
|
|
20240408,114100,6248083220,10320,10320,10320,10310,1691
|
|
20240408,114000,6230633800,10320,10320,10330,10320,2882
|
|
20240408,113900,6200890310,10320,10320,10330,10320,314
|
|
20240408,113800,6197648040,10320,10330,10330,10320,798
|
|
20240408,113700,6189408080,10330,10330,10330,10320,1149
|
|
20240408,113600,6177545750,10330,10320,10330,10320,898
|
|
20240408,113500,6168269620,10320,10330,10330,10320,545
|
|
20240408,113400,6162642220,10330,10330,10340,10320,564
|
|
20240408,113300,6156816010,10330,10350,10350,10330,2968
|
|
20240408,113200,6126130160,10340,10340,10350,10340,1296
|
|
20240408,113100,6112726150,10340,10340,10360,10340,2153
|
|
20240408,113000,6090446060,10340,10350,10350,10340,934
|
|
20240408,112900,6080785410,10350,10350,10350,10340,204
|
|
20240408,112800,6078674860,10350,10350,10360,10350,2115
|
|
20240408,112700,6056782220,10360,10350,10360,10340,8844
|
|
20240408,112600,5965239110,10350,10350,10350,10330,2084
|
|
20240408,112500,5943680290,10350,10320,10350,10310,12875
|
|
20240408,112400,5810658630,10320,10320,10330,10310,1229
|
|
20240408,112300,5797972340,10330,10320,10330,10320,1621
|
|
20240408,112200,5781232200,10330,10320,10330,10310,6100
|
|
20240408,112100,5718235580,10320,10320,10320,10310,3169
|
|
20240408,112000,5685532320,10320,10310,10320,10310,645
|
|
20240408,111900,5678875990,10320,10320,10320,10310,466
|
|
20240408,111800,5674069170,10320,10320,10320,10310,1762
|
|
20240408,111700,5655887490,10320,10320,10330,10310,7297
|
|
20240408,111600,5580573590,10320,10300,10320,10300,4440
|
|
20240408,111500,5534794220,10300,10310,10310,10300,870
|
|
20240408,111400,5525826390,10310,10300,10310,10300,6377
|
|
20240408,111300,5460125350,10300,10290,10300,10290,984
|
|
20240408,111200,5449994240,10290,10290,10300,10290,766
|
|
20240408,111100,5442105510,10290,10290,10300,10290,604
|
|
20240408,111000,5435888780,10300,10290,10300,10280,799
|
|
20240408,110900,5427663430,10290,10280,10290,10280,917
|
|
20240408,110800,5418229370,10280,10290,10300,10280,723
|
|
20240408,110700,5410791290,10300,10290,10300,10290,472
|
|
20240408,110600,5405932330,10290,10300,10300,10290,1164
|
|
20240408,110500,5393950000,10310,10300,10310,10300,938
|
|
20240408,110400,5384287610,10300,10310,10310,10300,2547
|
|
20240408,110300,5358031460,10310,10310,10320,10310,1468
|
|
20240408,110200,5342894210,10310,10300,10310,10290,6397
|
|
20240408,110100,5276962760,10310,10300,10310,10290,2054
|
|
20240408,110000,5255806230,10310,10300,10310,10300,760
|
|
20240408,105900,5247971650,10300,10310,10310,10300,624
|
|
20240408,105800,5241542070,10310,10310,10320,10300,1979
|
|
20240408,105700,5221129930,10310,10300,10310,10300,2764
|
|
20240408,105600,5192634710,10300,10310,10310,10300,1986
|
|
20240408,105500,5172162360,10310,10310,10310,10300,1249
|
|
20240408,105400,5159286840,10310,10310,10320,10310,1234
|
|
20240408,105300,5146561590,10310,10330,10330,10310,1692
|
|
20240408,105200,5129098930,10330,10320,10340,10320,1119
|
|
20240408,105100,5117541500,10340,10320,10340,10320,3036
|
|
20240408,105000,5086159670,10320,10340,10340,10320,927
|
|
20240408,104900,5076580850,10340,10320,10340,10320,2187
|
|
20240408,104800,5053971830,10330,10320,10330,10320,2655
|
|
20240408,104700,5026546710,10330,10330,10330,10320,438
|
|
20240408,104600,5022022560,10320,10330,10330,10320,788
|
|
20240408,104500,5013884040,10330,10350,10350,10330,5422
|
|
20240408,104400,4957837620,10350,10340,10350,10330,1612
|
|
20240408,104300,4941165630,10340,10350,10350,10340,991
|
|
20240408,104200,4930912480,10350,10360,10360,10350,1119
|
|
20240408,104100,4919329000,10350,10310,10360,10310,20422
|
|
20240408,104000,4708283570,10310,10300,10320,10300,7765
|
|
20240408,103900,4628241030,10300,10290,10300,10290,1515
|
|
20240408,103800,4612636650,10290,10290,10300,10290,1158
|
|
20240408,103700,4600720570,10290,10280,10300,10270,1367
|
|
20240408,103600,4586660570,10280,10280,10280,10260,4602
|
|
20240408,103500,4539387910,10280,10300,10310,10280,10345
|
|
20240408,103400,4432861270,10300,10310,10320,10300,1783
|
|
20240408,103300,4414482530,10310,10310,10320,10300,1638
|
|
20240408,103200,4397595360,10310,10310,10310,10300,4355
|
|
20240408,103100,4352698130,10300,10310,10320,10300,2356
|
|
20240408,103000,4328408380,10310,10310,10320,10310,1363
|
|
20240408,102900,4314352770,10310,10320,10320,10310,3803
|
|
20240408,102800,4275129720,10310,10310,10320,10310,644
|
|
20240408,102700,4268489450,10300,10310,10310,10300,1053
|
|
20240408,102600,4257634060,10310,10300,10310,10290,19766
|
|
20240408,102500,4054043400,10290,10290,10290,10280,5336
|
|
20240408,102400,3999142750,10290,10270,10290,10260,3324
|
|
20240408,102300,3964982390,10270,10280,10290,10270,3117
|
|
20240408,102200,3932950230,10280,10280,10280,10270,885
|
|
20240408,102100,3923856890,10280,10270,10280,10270,3626
|
|
20240408,102000,3886582730,10280,10270,10280,10270,415
|
|
20240408,101900,3882320340,10270,10270,10280,10260,1264
|
|
20240408,101800,3869340420,10270,10270,10270,10260,4999
|
|
20240408,101700,3818006670,10270,10250,10270,10250,11576
|
|
20240408,101600,3699340440,10250,10240,10250,10240,3117
|
|
20240408,101500,3667418690,10230,10230,10240,10220,9028
|
|
20240408,101400,3575030690,10230,10230,10230,10220,1528
|
|
20240408,101300,3559405280,10230,10220,10230,10220,1235
|
|
20240408,101200,3546772290,10230,10230,10230,10220,1962
|
|
20240408,101100,3526703880,10220,10230,10230,10220,1345
|
|
20240408,101000,3512944700,10230,10230,10240,10230,1739
|
|
20240408,100900,3495152910,10230,10240,10240,10230,1709
|
|
20240408,100800,3477664230,10230,10240,10240,10230,1190
|
|
20240408,100700,3465483600,10230,10230,10240,10230,1478
|
|
20240408,100600,3450361550,10230,10230,10240,10230,1488
|
|
20240408,100500,3435127480,10230,10230,10240,10220,906
|
|
20240408,100400,3425863070,10230,10240,10240,10220,3816
|
|
20240408,100300,3386838590,10230,10200,10240,10200,4209
|
|
20240408,100200,3343816500,10210,10220,10230,10200,1184
|
|
20240408,100100,3331721160,10220,10230,10230,10200,1403
|
|
20240408,100000,3317386360,10220,10210,10230,10200,6332
|
|
20240408,095900,3252682760,10210,10210,10210,10200,1550
|
|
20240408,095800,3236864450,10200,10210,10210,10200,3051
|
|
20240408,095700,3205721510,10210,10200,10210,10200,780
|
|
20240408,095600,3197761270,10200,10210,10210,10200,1377
|
|
20240408,095500,3183715210,10210,10200,10210,10190,3346
|
|
20240408,095400,3149584450,10200,10180,10200,10170,1025
|
|
20240408,095300,3139142270,10180,10170,10190,10170,2196
|
|
20240408,095200,3116785620,10170,10150,10170,10140,16380
|
|
20240408,095100,2950428820,10150,10150,10150,10140,728
|
|
20240408,095000,2943041870,10150,10150,10160,10140,16586
|
|
20240408,094900,2774735020,10160,10160,10160,10150,1225
|
|
20240408,094800,2762294000,10150,10170,10170,10150,5378
|
|
20240408,094700,2707657010,10170,10160,10170,10150,4764
|
|
20240408,094600,2659256590,10150,10190,10190,10150,38202
|
|
20240408,094500,2270982400,10180,10190,10190,10180,4744
|
|
20240408,094400,2222681800,10190,10190,10200,10180,3575
|
|
20240408,094300,2186258190,10190,10200,10200,10190,670
|
|
20240408,094200,2179424850,10190,10200,10200,10190,1913
|
|
20240408,094100,2159923120,10200,10200,10200,10190,719
|
|
20240408,094000,2152590400,10190,10190,10200,10180,4950
|
|
20240408,093900,2102147140,10190,10190,10200,10190,7026
|
|
20240408,093800,2030549510,10190,10190,10190,10180,785
|
|
20240408,093700,2022556130,10190,10180,10190,10180,1524
|
|
20240408,093600,2007037700,10180,10170,10180,10170,3275
|
|
20240408,093500,1973702620,10170,10180,10180,10170,870
|
|
20240408,093400,1964852870,10180,10170,10180,10170,522
|
|
20240408,093300,1959542370,10180,10180,10180,10170,7673
|
|
20240408,093200,1881505630,10180,10190,10190,10170,19311
|
|
20240408,093100,1684936380,10190,10200,10200,10180,9043
|
|
20240408,093000,1592784990,10200,10200,10200,10190,1758
|
|
20240408,092900,1574855950,10200,10200,10210,10190,3263
|
|
20240408,092800,1541578660,10200,10190,10200,10190,1739
|
|
20240408,092700,1523841060,10190,10210,10220,10190,8765
|
|
20240408,092600,1434367920,10210,10210,10220,10210,4471
|
|
20240408,092500,1388718970,10210,10200,10210,10190,3708
|
|
20240408,092400,1350895810,10200,10200,10200,10190,2588
|
|
20240408,092300,1324503310,10190,10190,10200,10190,2191
|
|
20240408,092200,1302172860,10200,10210,10210,10200,9323
|
|
20240408,092100,1207074500,10210,10200,10210,10200,957
|
|
20240408,092000,1197310970,10200,10210,10210,10200,1891
|
|
20240408,091900,1178020640,10210,10200,10210,10200,822
|
|
20240408,091800,1169634880,10200,10210,10210,10200,1505
|
|
20240408,091700,1154283700,10210,10210,10210,10200,498
|
|
20240408,091600,1149201800,10210,10210,10210,10200,4195
|
|
20240408,091500,1106389550,10210,10210,10220,10200,1969
|
|
20240408,091400,1086289440,10210,10210,10230,10210,2822
|
|
20240408,091300,1057476460,10210,10220,10220,10190,5093
|
|
20240408,091200,1005504390,10210,10210,10240,10210,3775
|
|
20240408,091100,966924920,10210,10210,10210,10200,4074
|
|
20240408,091000,925334530,10210,10200,10220,10190,9314
|
|
20240408,090900,830329750,10200,10210,10210,10200,1770
|
|
20240408,090800,812271700,10200,10190,10210,10190,6334
|
|
20240408,090700,747660740,10200,10200,10200,10190,1490
|
|
20240408,090600,732468080,10210,10200,10210,10170,7280
|
|
20240408,090500,658319690,10190,10220,10230,10190,13839
|
|
20240408,090400,517110670,10240,10220,10240,10210,6340
|
|
20240408,090300,452316700,10220,10220,10250,10220,1812
|
|
20240408,090200,433777690,10220,10260,10270,10200,10336
|
|
20240408,090100,328014820,10270,10280,10290,10260,19676
|
|
20240408,090000,125938510,10290,10270,10310,10270,11965
|