620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191700,5791274670,10130,10130,10130,10130,90999
|
|
20240423,191600,5791274670,10130,10130,10130,10130,0
|
|
20240423,191500,5791274670,10130,10130,10130,10130,0
|
|
20240423,191400,5791274670,10130,10130,10130,10130,0
|
|
20240423,191300,5791274670,10130,10130,10130,10130,0
|
|
20240423,191200,5791274670,10130,10130,10130,10130,0
|
|
20240423,191100,5791274670,10130,10130,10130,10130,0
|
|
20240423,191000,5791274670,10130,10130,10130,10130,0
|
|
20240423,190900,5791274670,10130,10130,10130,10130,0
|
|
20240423,190800,5791274670,10130,10130,10130,10130,0
|
|
20240423,190700,5791274670,10130,10130,10130,10130,0
|
|
20240423,190600,5791274670,10130,10130,10130,10130,0
|
|
20240423,190500,5791274670,10130,10130,10130,10130,0
|
|
20240423,190400,5791274670,10130,10130,10130,10130,0
|
|
20240423,190300,5791274670,10130,10130,10130,10130,0
|
|
20240423,190200,5791274670,10130,10130,10130,10130,0
|
|
20240423,190100,5791274670,10130,10130,10130,10130,0
|
|
20240423,190000,5791274670,10130,10130,10130,10130,0
|
|
20240423,185900,5791274670,10130,10130,10130,10130,0
|
|
20240423,185800,5791274670,10130,10130,10130,10130,0
|
|
20240423,185700,5791274670,10130,10130,10130,10130,0
|
|
20240423,185600,5791274670,10130,10130,10130,10130,0
|
|
20240423,185500,5791274670,10130,10130,10130,10130,0
|
|
20240423,185400,5791274670,10130,10130,10130,10130,0
|
|
20240423,185300,5791274670,10130,10130,10130,10130,0
|
|
20240423,185200,5791274670,10130,10130,10130,10130,0
|
|
20240423,185100,5791274670,10130,10130,10130,10130,0
|
|
20240423,185000,5791274670,10130,10130,10130,10130,0
|
|
20240423,184900,5791274670,10130,10130,10130,10130,0
|
|
20240423,184800,5791274670,10130,10130,10130,10130,0
|
|
20240423,184700,5791274670,10130,10130,10130,10130,90999
|
|
20240423,184600,5791274670,10130,10130,10130,10130,0
|
|
20240423,184500,5791274670,10130,10130,10130,10130,0
|
|
20240423,184400,5791274670,10130,10130,10130,10130,0
|
|
20240423,184300,5791274670,10130,10130,10130,10130,0
|
|
20240423,184200,5791274670,10130,10130,10130,10130,0
|
|
20240423,184100,5791274670,10130,10130,10130,10130,0
|
|
20240423,184000,5791274670,10130,10130,10130,10130,0
|
|
20240423,183900,5791274670,10130,10130,10130,10130,0
|
|
20240423,183800,5791274670,10130,10130,10130,10130,0
|
|
20240423,183700,5791274670,10130,10130,10130,10130,0
|
|
20240423,183600,5791274670,10130,10130,10130,10130,0
|
|
20240423,183500,5791274670,10130,10130,10130,10130,0
|
|
20240423,183400,5791274670,10130,10130,10130,10130,0
|
|
20240423,183300,5791274670,10130,10130,10130,10130,0
|
|
20240423,183200,5791274670,10130,10130,10130,10130,0
|
|
20240423,183100,5791274670,10130,10130,10130,10130,0
|
|
20240423,183000,5791274670,10130,10130,10130,10130,0
|
|
20240423,182900,5791274670,10130,10130,10130,10130,0
|
|
20240423,182800,5791274670,10130,10130,10130,10130,0
|
|
20240423,182700,5791274670,10130,10130,10130,10130,0
|
|
20240423,182600,5791274670,10130,10130,10130,10130,0
|
|
20240423,182500,5791274670,10130,10130,10130,10130,0
|
|
20240423,182400,5791274670,10130,10130,10130,10130,0
|
|
20240423,182300,5791274670,10130,10130,10130,10130,0
|
|
20240423,182200,5791274670,10130,10130,10130,10130,0
|
|
20240423,182100,5791274670,10130,10130,10130,10130,0
|
|
20240423,182000,5791274670,10130,10130,10130,10130,0
|
|
20240423,181900,5791274670,10130,10130,10130,10130,0
|
|
20240423,181800,5791274670,10130,10130,10130,10130,0
|
|
20240423,181700,5791274670,10130,10130,10130,10130,90999
|
|
20240423,181600,5791274670,10130,10130,10130,10130,0
|
|
20240423,181500,5791274670,10130,10130,10130,10130,0
|
|
20240423,181400,5791274670,10130,10130,10130,10130,0
|
|
20240423,181300,5791274670,10130,10130,10130,10130,0
|
|
20240423,181200,5791274670,10130,10130,10130,10130,0
|
|
20240423,181100,5791274670,10130,10130,10130,10130,0
|
|
20240423,181000,5791274670,10130,10130,10130,10130,0
|
|
20240423,180900,5791274670,10130,10130,10130,10130,0
|
|
20240423,180800,5791274670,10130,10130,10130,10130,0
|
|
20240423,180700,5791274670,10130,10130,10130,10130,0
|
|
20240423,180600,5791274670,10130,10130,10130,10130,0
|
|
20240423,180500,5791274670,10130,10130,10130,10130,0
|
|
20240423,180400,5791274670,10130,10130,10130,10130,0
|
|
20240423,180300,5791274670,10130,10130,10130,10130,0
|
|
20240423,180200,5791274670,10130,10130,10130,10130,0
|
|
20240423,180100,5791274670,10130,10130,10130,10130,0
|
|
20240423,180000,5791274670,10130,10130,10130,10130,0
|
|
20240423,175900,5791274670,10130,10130,10130,10130,0
|
|
20240423,175800,5791274670,10130,10130,10130,10130,0
|
|
20240423,175700,5791274670,10130,10130,10130,10130,0
|
|
20240423,175600,5791274670,10130,10130,10130,10130,0
|
|
20240423,175500,5791274670,10130,10130,10130,10130,0
|
|
20240423,175400,5791274670,10130,10130,10130,10130,0
|
|
20240423,175300,5791274670,10130,10130,10130,10130,0
|
|
20240423,175200,5791274670,10130,10130,10130,10130,0
|
|
20240423,175100,5791274670,10130,10130,10130,10130,0
|
|
20240423,175000,5791274670,10130,10130,10130,10130,0
|
|
20240423,174900,5791274670,10130,10130,10130,10130,0
|
|
20240423,174800,5791274670,10130,10130,10130,10130,0
|
|
20240423,174700,5791274670,10130,10130,10130,10130,90999
|
|
20240423,174600,5791274670,10130,10130,10130,10130,0
|
|
20240423,174500,5791274670,10130,10130,10130,10130,0
|
|
20240423,174400,5791274670,10130,10130,10130,10130,0
|
|
20240423,174300,5791274670,10130,10130,10130,10130,0
|
|
20240423,174200,5791274670,10130,10130,10130,10130,0
|
|
20240423,174100,5791274670,10130,10130,10130,10130,0
|
|
20240423,174000,5791274670,10130,10130,10130,10130,0
|
|
20240423,173900,5791274670,10130,10130,10130,10130,0
|
|
20240423,173800,5791274670,10130,10130,10130,10130,0
|
|
20240423,173700,5791274670,10130,10130,10130,10130,0
|
|
20240423,173600,5791274670,10130,10130,10130,10130,0
|
|
20240423,173500,5791274670,10130,10130,10130,10130,0
|
|
20240423,173400,5791274670,10130,10130,10130,10130,0
|
|
20240423,173300,5791274670,10130,10130,10130,10130,0
|
|
20240423,173200,5791274670,10130,10130,10130,10130,0
|
|
20240423,173100,5791274670,10130,10130,10130,10130,0
|
|
20240423,173000,5791274670,10130,10130,10130,10130,0
|
|
20240423,172900,5791274670,10130,10130,10130,10130,0
|
|
20240423,172800,5791274670,10130,10130,10130,10130,0
|
|
20240423,172700,5791274670,10130,10130,10130,10130,0
|
|
20240423,172600,5791274670,10130,10130,10130,10130,0
|
|
20240423,172500,5791274670,10130,10130,10130,10130,0
|
|
20240423,172400,5791274670,10130,10130,10130,10130,0
|
|
20240423,172300,5791274670,10130,10130,10130,10130,0
|
|
20240423,172200,5791274670,10130,10130,10130,10130,0
|
|
20240423,172100,5791274670,10130,10130,10130,10130,0
|
|
20240423,172000,5791274670,10130,10130,10130,10130,0
|
|
20240423,171900,5791274670,10130,10130,10130,10130,0
|
|
20240423,171800,5791274670,10130,10130,10130,10130,0
|
|
20240423,171700,5791274670,10130,10130,10130,10130,90999
|
|
20240423,171600,5791274670,10130,10130,10130,10130,0
|
|
20240423,171500,5791274670,10130,10130,10130,10130,0
|
|
20240423,171400,5791274670,10130,10130,10130,10130,0
|
|
20240423,171300,5791274670,10130,10130,10130,10130,0
|
|
20240423,171200,5791274670,10130,10130,10130,10130,0
|
|
20240423,171100,5791274670,10130,10130,10130,10130,0
|
|
20240423,171000,5791274670,10130,10130,10130,10130,0
|
|
20240423,170900,5791274670,10130,10130,10130,10130,0
|
|
20240423,170800,5791274670,10130,10130,10130,10130,0
|
|
20240423,170700,5791274670,10130,10130,10130,10130,0
|
|
20240423,170600,5791274670,10130,10130,10130,10130,0
|
|
20240423,170500,5791274670,10130,10130,10130,10130,0
|
|
20240423,170400,5791274670,10130,10130,10130,10130,0
|
|
20240423,170300,5791274670,10130,10130,10130,10130,0
|
|
20240423,170200,5791274670,10130,10130,10130,10130,0
|
|
20240423,170100,5791274670,10130,10130,10130,10130,0
|
|
20240423,170000,5791274670,10130,10130,10130,10130,0
|
|
20240423,165900,5791274670,10130,10130,10130,10130,0
|
|
20240423,165800,5791274670,10130,10130,10130,10130,0
|
|
20240423,165700,5791274670,10130,10130,10130,10130,0
|
|
20240423,165600,5791274670,10130,10130,10130,10130,0
|
|
20240423,165500,5791274670,10130,10130,10130,10130,0
|
|
20240423,165400,5791274670,10130,10130,10130,10130,0
|
|
20240423,165300,5791274670,10130,10130,10130,10130,0
|
|
20240423,165200,5791274670,10130,10130,10130,10130,0
|
|
20240423,165100,5791274670,10130,10130,10130,10130,0
|
|
20240423,165000,5791274670,10130,10130,10130,10130,0
|
|
20240423,164900,5791274670,10130,10130,10130,10130,0
|
|
20240423,164800,5791274670,10130,10130,10130,10130,0
|
|
20240423,164700,5791274670,10130,10130,10130,10130,90999
|
|
20240423,164600,5791274670,10130,10130,10130,10130,0
|
|
20240423,164500,5791274670,10130,10130,10130,10130,0
|
|
20240423,164400,5791274670,10130,10130,10130,10130,0
|
|
20240423,164300,5791274670,10130,10130,10130,10130,0
|
|
20240423,164200,5791274670,10130,10130,10130,10130,0
|
|
20240423,164100,5791274670,10130,10130,10130,10130,0
|
|
20240423,164000,5791274670,10130,10130,10130,10130,0
|
|
20240423,163900,5791274670,10130,10130,10130,10130,0
|
|
20240423,163800,5791274670,10130,10130,10130,10130,0
|
|
20240423,163700,5791274670,10130,10130,10130,10130,0
|
|
20240423,163600,5791274670,10130,10130,10130,10130,0
|
|
20240423,163500,5791274670,10130,10130,10130,10130,0
|
|
20240423,163400,5791274670,10130,10130,10130,10130,0
|
|
20240423,163300,5791274670,10130,10130,10130,10130,0
|
|
20240423,163200,5791274670,10130,10130,10130,10130,0
|
|
20240423,163100,5791274670,10130,10130,10130,10130,0
|
|
20240423,163000,5791274670,10130,10130,10130,10130,0
|
|
20240423,162900,5791274670,10130,10130,10130,10130,0
|
|
20240423,162800,5791274670,10130,10130,10130,10130,0
|
|
20240423,162700,5791274670,10130,10130,10130,10130,0
|
|
20240423,162600,5791274670,10130,10130,10130,10130,0
|
|
20240423,162500,5791274670,10130,10130,10130,10130,0
|
|
20240423,162400,5791274670,10130,10130,10130,10130,0
|
|
20240423,162300,5791274670,10130,10130,10130,10130,0
|
|
20240423,162200,5791274670,10130,10130,10130,10130,0
|
|
20240423,162100,5791274670,10130,10130,10130,10130,0
|
|
20240423,162000,5791274670,10130,10130,10130,10130,0
|
|
20240423,161900,5791274670,10130,10130,10130,10130,0
|
|
20240423,161800,5791274670,10130,10130,10130,10130,0
|
|
20240423,161700,5791274670,10130,10130,10130,10130,90999
|
|
20240423,161600,5791274670,10130,10130,10130,10130,0
|
|
20240423,161500,5791274670,10130,10130,10130,10130,0
|
|
20240423,161400,5791274670,10130,10130,10130,10130,0
|
|
20240423,161300,5791274670,10130,10130,10130,10130,0
|
|
20240423,161200,5791274670,10130,10130,10130,10130,0
|
|
20240423,161100,5791274670,10130,10130,10130,10130,0
|
|
20240423,161000,5791274670,10130,10130,10130,10130,0
|
|
20240423,160900,5791274670,10130,10130,10130,10130,0
|
|
20240423,160800,5791274670,10130,10130,10130,10130,0
|
|
20240423,160700,5791274670,10130,10130,10130,10130,0
|
|
20240423,160600,5791274670,10130,10130,10130,10130,0
|
|
20240423,160500,5791274670,10130,10130,10130,10130,0
|
|
20240423,160400,5791274670,10130,10130,10130,10130,0
|
|
20240423,160300,5791274670,10130,10130,10130,10130,0
|
|
20240423,160200,5791274670,10130,10130,10130,10130,0
|
|
20240423,160100,5791274670,10130,10130,10130,10130,0
|
|
20240423,160000,5791274670,10130,10130,10130,10130,0
|
|
20240423,155900,5791274670,10130,10130,10130,10130,0
|
|
20240423,155800,5791274670,10130,10130,10130,10130,0
|
|
20240423,155700,5791274670,10130,10130,10130,10130,0
|
|
20240423,155600,5791274670,10130,10130,10130,10130,0
|
|
20240423,155500,5791274670,10130,10130,10130,10130,0
|
|
20240423,155400,5791274670,10130,10130,10130,10130,0
|
|
20240423,155300,5791274670,10130,10130,10130,10130,0
|
|
20240423,155200,5791274670,10130,10130,10130,10130,0
|
|
20240423,155100,5791274670,10130,10130,10130,10130,0
|
|
20240423,155000,5791274670,10130,10130,10130,10130,0
|
|
20240423,154900,5791274670,10130,10130,10130,10130,0
|
|
20240423,154800,5791274670,10130,10130,10130,10130,0
|
|
20240423,154700,5791274670,10130,10130,10130,10130,90999
|
|
20240423,154600,5791274670,10130,10130,10130,10130,0
|
|
20240423,154500,5791274670,10130,10130,10130,10130,0
|
|
20240423,154400,5791274670,10130,10130,10130,10130,0
|
|
20240423,154300,5791274670,10130,10130,10130,10130,0
|
|
20240423,154200,5791274670,10130,10130,10130,10130,0
|
|
20240423,154100,5791274670,10130,10130,10130,10130,0
|
|
20240423,154000,5791274670,10130,10130,10130,10130,0
|
|
20240423,153900,5791274670,10130,10130,10130,10130,0
|
|
20240423,153800,5791274670,10130,10130,10130,10130,0
|
|
20240423,153700,5791274670,10130,10130,10130,10130,0
|
|
20240423,153600,5791274670,10130,10130,10130,10130,0
|
|
20240423,153500,5791274670,10130,10130,10130,10130,0
|
|
20240423,153400,5791274670,10130,10130,10130,10130,0
|
|
20240423,153300,5791274670,10130,10130,10130,10130,0
|
|
20240423,153200,5791274670,10130,10130,10130,10130,0
|
|
20240423,153100,5791274670,10130,10130,10130,10130,0
|
|
20240423,153000,5791274670,10130,10130,10130,10130,90999
|
|
20240423,152900,4869454800,10090,10090,10090,10090,0
|
|
20240423,152800,4869454800,10090,10090,10090,10090,0
|
|
20240423,152700,4869454800,10090,10090,10090,10090,0
|
|
20240423,152600,4869454800,10090,10090,10090,10090,0
|
|
20240423,152500,4869454800,10090,10090,10090,10090,0
|
|
20240423,152400,4869454800,10090,10090,10090,10090,0
|
|
20240423,152300,4869454800,10090,10090,10090,10090,0
|
|
20240423,152200,4869454800,10090,10090,10090,10090,0
|
|
20240423,152100,4869454800,10090,10090,10090,10090,0
|
|
20240423,152000,4869454800,10090,10090,10090,10090,0
|
|
20240423,151900,4869454800,10090,10100,10110,10080,2414
|
|
20240423,151800,4845080760,10090,10090,10110,10080,7033
|
|
20240423,151700,4774166780,10080,10100,10110,10080,22735
|
|
20240423,151600,4544748940,10090,10100,10100,10090,352
|
|
20240423,151500,4541196740,10090,10100,10100,10090,793
|
|
20240423,151400,4533189860,10090,10090,10110,10090,7179
|
|
20240423,151300,4460687020,10090,10090,10100,10090,487
|
|
20240423,151200,4455772620,10090,10090,10110,10090,320
|
|
20240423,151100,4452541800,10090,10090,10110,10090,2280
|
|
20240423,151000,4429530090,10090,10100,10110,10090,2161
|
|
20240423,150900,4407703710,10100,10100,10110,10090,4843
|
|
20240423,150800,4358789760,10100,10090,10100,10090,468
|
|
20240423,150700,4354066000,10090,10090,10100,10090,294
|
|
20240423,150600,4351098240,10100,10100,10100,10090,3063
|
|
20240423,150500,4320170050,10100,10100,10120,10100,564
|
|
20240423,150400,4314466930,10100,10120,10120,10100,1427
|
|
20240423,150300,4300051170,10100,10100,10120,10100,1348
|
|
20240423,150200,4286427850,10100,10100,10110,10100,314
|
|
20240423,150100,4283255210,10110,10110,10110,10100,150
|
|
20240423,150000,4281739640,10110,10100,10110,10100,1998
|
|
20240423,145900,4261557990,10100,10100,10110,10100,523
|
|
20240423,145800,4256274940,10110,10110,10120,10110,4937
|
|
20240423,145700,4206361210,10120,10110,10120,10110,344
|
|
20240423,145600,4202881340,10120,10120,10120,10110,230
|
|
20240423,145500,4200554560,10120,10110,10120,10110,171
|
|
20240423,145400,4198825220,10120,10110,10120,10110,69
|
|
20240423,145300,4198127120,10120,10120,10120,10110,592
|
|
20240423,145200,4192138520,10110,10100,10120,10100,69
|
|
20240423,145100,4191440580,10120,10110,10120,10100,726
|
|
20240423,145000,4184103820,10120,10100,10120,10100,113
|
|
20240423,144900,4182961630,10120,10100,10120,10100,5001
|
|
20240423,144800,4132415990,10110,10100,10110,10090,6568
|
|
20240423,144700,4066079660,10100,10090,10100,10090,258
|
|
20240423,144600,4063474900,10100,10090,10100,10090,108
|
|
20240423,144500,4062384350,10090,10090,10100,10090,78
|
|
20240423,144400,4061596910,10100,10090,10100,10090,292
|
|
20240423,144300,4058648640,10100,10090,10100,10090,154
|
|
20240423,144200,4057093720,10100,10090,10100,10090,750
|
|
20240423,144100,4049521180,10090,10090,10100,10080,1302
|
|
20240423,144000,4036384420,10100,10090,10100,10080,1841
|
|
20240423,143900,4017811910,10090,10080,10090,10080,4629
|
|
20240423,143800,3971113140,10090,10090,10090,10080,328
|
|
20240423,143700,3967804560,10080,10090,10090,10080,620
|
|
20240423,143600,3961554050,10080,10090,10090,10080,1753
|
|
20240423,143500,3943881610,10090,10080,10090,10080,726
|
|
20240423,143400,3936563170,10090,10080,10090,10080,157
|
|
20240423,143300,3934980230,10090,10090,10090,10090,26
|
|
20240423,143200,3934717890,10090,10090,10090,10090,201
|
|
20240423,143100,3932689800,10080,10080,10080,10070,588
|
|
20240423,143000,3926764510,10080,10080,10090,10080,2388
|
|
20240423,142900,3902692670,10090,10080,10090,10080,328
|
|
20240423,142800,3899386420,10080,10080,10090,10080,1836
|
|
20240423,142700,3880879030,10080,10090,10090,10080,73
|
|
20240423,142600,3880142470,10090,10090,10090,10090,2254
|
|
20240423,142500,3857399610,10090,10090,10090,10080,1457
|
|
20240423,142400,3842698700,10090,10080,10090,10080,462
|
|
20240423,142300,3838038120,10080,10080,10090,10080,518
|
|
20240423,142200,3832816670,10090,10090,10090,10080,262
|
|
20240423,142100,3830173230,10090,10090,10090,10090,210
|
|
20240423,142000,3828054330,10090,10090,10090,10080,298
|
|
20240423,141900,3825047560,10090,10090,10090,10090,50
|
|
20240423,141800,3824543060,10080,10090,10090,10080,654
|
|
20240423,141700,3817946200,10090,10090,10090,10080,669
|
|
20240423,141600,3811196090,10080,10080,10080,10070,8294
|
|
20240423,141500,3727592670,10080,10070,10080,10070,107
|
|
20240423,141400,3726514120,10070,10080,10080,10070,331
|
|
20240423,141300,3723178040,10080,10080,10080,10080,704
|
|
20240423,141200,3716081720,10070,10080,10080,10070,543
|
|
20240423,141100,3710611280,10080,10080,10080,10070,258
|
|
20240423,141000,3708012870,10070,10080,10080,10070,1029
|
|
20240423,140900,3697642000,10080,10070,10080,10070,409
|
|
20240423,140800,3693520410,10080,10080,10080,10080,9525
|
|
20240423,140700,3597508410,10080,10090,10090,10080,833
|
|
20240423,140600,3589106440,10090,10080,10090,10080,65
|
|
20240423,140500,3588451110,10090,10090,10090,10080,1160
|
|
20240423,140400,3576751710,10090,10090,10090,10080,130
|
|
20240423,140300,3575440020,10090,10080,10090,10080,158
|
|
20240423,140200,3573845890,10090,10090,10090,10090,256
|
|
20240423,140100,3571262850,10090,10090,10090,10080,404
|
|
20240423,140000,3567189250,10090,10090,10090,10080,367
|
|
20240423,135900,3563487400,10080,10080,10090,10080,810
|
|
20240423,135800,3555315420,10090,10090,10090,10080,251
|
|
20240423,135700,3552783560,10080,10090,10090,10080,1305
|
|
20240423,135600,3539627200,10080,10090,10090,10080,192
|
|
20240423,135500,3537691260,10090,10090,10090,10080,778
|
|
20240423,135400,3529846240,10090,10090,10090,10080,268
|
|
20240423,135300,3527143220,10090,10090,10090,10080,221
|
|
20240423,135200,3524913830,10090,10090,10090,10080,881
|
|
20240423,135100,3516026280,10090,10090,10090,10080,237
|
|
20240423,135000,3513635660,10090,10090,10090,10090,265
|
|
20240423,134900,3510961810,10090,10080,10090,10080,675
|
|
20240423,134800,3504156170,10080,10090,10090,10080,3137
|
|
20240423,134700,3472504390,10080,10090,10090,10080,444
|
|
20240423,134600,3468025950,10090,10090,10090,10080,186
|
|
20240423,134500,3466149410,10090,10090,10090,10080,356
|
|
20240423,134400,3462559750,10090,10090,10090,10080,137
|
|
20240423,134300,3461178160,10090,10080,10090,10080,589
|
|
20240423,134200,3455239920,10090,10080,10090,10080,89
|
|
20240423,134100,3454342100,10090,10080,10090,10080,271
|
|
20240423,134000,3451608870,10090,10090,10090,10090,60
|
|
20240423,133900,3451003470,10080,10080,10090,10080,421
|
|
20240423,133800,3446759490,10090,10090,10090,10080,198
|
|
20240423,133700,3444762550,10080,10080,10090,10080,93
|
|
20240423,133600,3443825000,10080,10080,10080,10080,202
|
|
20240423,133500,3441788840,10090,10080,10090,10080,686
|
|
20240423,133400,3434869860,10090,10090,10100,10080,6668
|
|
20240423,133300,3367590570,10100,10100,10100,10090,869
|
|
20240423,133200,3358819160,10100,10100,10100,10090,2705
|
|
20240423,133100,3331513730,10100,10090,10100,10090,275
|
|
20240423,133000,3328737830,10090,10100,10100,10090,185
|
|
20240423,132900,3326869880,10090,10100,10100,10090,276
|
|
20240423,132800,3324083240,10100,10100,10100,10090,270
|
|
20240423,132700,3321356310,10090,10090,10100,10090,1321
|
|
20240423,132600,3308027410,10090,10100,10100,10090,119
|
|
20240423,132500,3306826510,10090,10090,10090,10090,823
|
|
20240423,132400,3298522440,10100,10090,10100,10090,205
|
|
20240423,132300,3296453370,10090,10090,10100,10090,217
|
|
20240423,132200,3294263130,10100,10090,10100,10090,292
|
|
20240423,132100,3291316600,10090,10090,10100,10090,106
|
|
20240423,132000,3290247050,10090,10110,10110,10090,9532
|
|
20240423,131900,3193974810,10110,10100,10110,10100,312
|
|
20240423,131800,3190822550,10110,10100,10110,10100,308
|
|
20240423,131700,3187709500,10110,10100,10110,10100,940
|
|
20240423,131600,3178208720,10100,10110,10110,10100,436
|
|
20240423,131500,3173804210,10100,10100,10110,10100,294
|
|
20240423,131400,3170832970,10110,10100,10110,10100,137
|
|
20240423,131300,3169448150,10100,10110,10110,10100,364
|
|
20240423,131200,3165771480,10100,10100,10110,10100,147
|
|
20240423,131100,3164285920,10100,10100,10110,10100,367
|
|
20240423,131000,3160576700,10100,10110,10110,10100,31
|
|
20240423,130900,3160263490,10110,10110,10110,10110,0
|
|
20240423,130800,3160263490,10110,10120,10120,10100,1933
|
|
20240423,130700,3140720970,10120,10110,10120,10110,428
|
|
20240423,130600,3136392610,10120,10120,10120,10120,137
|
|
20240423,130500,3135006170,10110,10110,10120,10110,1955
|
|
20240423,130400,3115240600,10110,10110,10110,10100,199
|
|
20240423,130300,3113229110,10110,10100,10110,10100,441
|
|
20240423,130200,3108773500,10100,10110,10110,10100,83
|
|
20240423,130100,3107934490,10110,10100,10120,10100,182
|
|
20240423,130000,3106094780,10110,10100,10110,10100,394
|
|
20240423,125900,3102111970,10100,10100,10110,10100,3312
|
|
20240423,125800,3068628560,10110,10100,10110,10100,1810
|
|
20240423,125700,3050329470,10110,10110,10110,10100,216
|
|
20240423,125600,3048146690,10100,10110,10110,10100,131
|
|
20240423,125500,3046822990,10100,10100,10110,10100,309
|
|
20240423,125400,3043701010,10100,10100,10110,10100,802
|
|
20240423,125300,3035599980,10100,10100,10110,10100,133
|
|
20240423,125200,3034256410,10110,10110,10110,10100,273
|
|
20240423,125100,3031498090,10110,10100,10110,10100,90
|
|
20240423,125000,3030588870,10110,10110,10120,10110,878
|
|
20240423,124900,3021711550,10110,10110,10110,10110,273
|
|
20240423,124800,3018951520,10110,10120,10120,10110,1066
|
|
20240423,124700,3008173690,10110,10110,10110,10110,456
|
|
20240423,124600,3003563530,10120,10120,10120,10110,961
|
|
20240423,124500,2993847060,10110,10110,10110,10110,219
|
|
20240423,124400,2991632970,10110,10110,10110,10110,215
|
|
20240423,124300,2989459320,10110,10110,10120,10110,578
|
|
20240423,124200,2983615000,10110,10100,10120,10100,321
|
|
20240423,124100,2980370490,10110,10100,10110,10100,42
|
|
20240423,124000,2979946280,10100,10110,10120,10100,1550
|
|
20240423,123900,2964275830,10120,10120,10120,10110,108
|
|
20240423,123800,2963182880,10120,10120,10120,10110,594
|
|
20240423,123700,2957172610,10120,10120,10120,10110,115
|
|
20240423,123600,2956008840,10110,10120,10120,10110,76
|
|
20240423,123500,2955239730,10120,10120,10120,10110,1886
|
|
20240423,123400,2936164820,10120,10130,10130,10120,99
|
|
20240423,123300,2935162410,10130,10110,10130,10110,532
|
|
20240423,123200,2929777370,10130,10120,10130,10120,266
|
|
20240423,123100,2927085000,10120,10110,10120,10110,153
|
|
20240423,123000,2925537340,10120,10120,10120,10110,76
|
|
20240423,122900,2924768230,10120,10110,10130,10110,3916
|
|
20240423,122800,2885141720,10110,10120,10120,10110,31
|
|
20240423,122700,2884828010,10110,10110,10120,10110,397
|
|
20240423,122600,2880810720,10120,10110,10120,10110,673
|
|
20240423,122500,2874000070,10120,10130,10130,10110,2812
|
|
20240423,122400,2845542940,10120,10120,10120,10120,142
|
|
20240423,122300,2844105900,10120,10120,10130,10120,837
|
|
20240423,122200,2835634850,10120,10130,10130,10120,240
|
|
20240423,122100,2833205280,10120,10130,10130,10120,190
|
|
20240423,122000,2831280790,10130,10120,10130,10120,212
|
|
20240423,121900,2829134260,10130,10120,10130,10120,229
|
|
20240423,121800,2826815890,10130,10130,10130,10120,410
|
|
20240423,121700,2822663520,10130,10130,10130,10120,148
|
|
20240423,121600,2821164310,10130,10130,10130,10120,812
|
|
20240423,121500,2812940510,10120,10120,10130,10120,1969
|
|
20240423,121400,2793011090,10130,10130,10130,10120,103
|
|
20240423,121300,2791967730,10120,10130,10130,10120,645
|
|
20240423,121200,2785433910,10130,10120,10130,10120,2882
|
|
20240423,121100,2756240250,10130,10120,10130,10120,551
|
|
20240423,121000,2750661820,10120,10130,10130,10120,200
|
|
20240423,120900,2748636830,10130,10120,10130,10120,285
|
|
20240423,120800,2745750540,10120,10130,10130,10120,1467
|
|
20240423,120700,2730890530,10130,10130,10130,10120,23
|
|
20240423,120600,2730657550,10130,10130,10130,10120,437
|
|
20240423,120500,2726231710,10130,10130,10130,10120,196
|
|
20240423,120400,2724246250,10130,10130,10130,10130,346
|
|
20240423,120300,2720741270,10130,10130,10130,10120,1607
|
|
20240423,120200,2704467570,10130,10130,10130,10120,1579
|
|
20240423,120100,2688472310,10130,10130,10130,10120,1235
|
|
20240423,120000,2675971810,10130,10120,10130,10120,27
|
|
20240423,115900,2675698320,10120,10120,10120,10120,511
|
|
20240423,115800,2670527000,10120,10110,10120,10110,33
|
|
20240423,115700,2670193060,10120,10120,10130,10110,494
|
|
20240423,115600,2665194480,10120,10120,10130,10120,262
|
|
20240423,115500,2662542130,10120,10110,10130,10110,34
|
|
20240423,115400,2662197960,10120,10120,10130,10110,278
|
|
20240423,115300,2659384830,10120,10110,10130,10110,1504
|
|
20240423,115200,2644163910,10120,10110,10120,10110,16
|
|
20240423,115100,2644002140,10110,10110,10110,10110,222
|
|
20240423,115000,2641757720,10120,10110,10120,10110,191
|
|
20240423,114900,2639825640,10110,10110,10110,10110,364
|
|
20240423,114800,2636145600,10100,10110,10120,10100,1186
|
|
20240423,114700,2624163330,10100,10120,10120,10100,1104
|
|
20240423,114600,2613002320,10120,10110,10120,10110,93
|
|
20240423,114500,2612061320,10110,10120,10130,10110,879
|
|
20240423,114400,2603166220,10120,10130,10130,10120,86
|
|
20240423,114300,2602295730,10120,10130,10130,10120,1251
|
|
20240423,114200,2589634620,10120,10120,10120,10120,279
|
|
20240423,114100,2586811140,10120,10130,10130,10120,4
|
|
20240423,114000,2586770640,10120,10120,10130,10120,29
|
|
20240423,113900,2586476890,10120,10130,10130,10120,150
|
|
20240423,113800,2584958030,10140,10130,10140,10110,2735
|
|
20240423,113700,2557286540,10130,10120,10130,10120,2305
|
|
20240423,113600,2533939910,10120,10130,10130,10120,43
|
|
20240423,113500,2533504330,10130,10130,10130,10120,168
|
|
20240423,113400,2531803590,10130,10120,10130,10120,114
|
|
20240423,113300,2530648830,10120,10120,10130,10120,251
|
|
20240423,113200,2528107930,10120,10110,10130,10110,447
|
|
20240423,113100,2523588510,10110,10120,10120,10110,293
|
|
20240423,113000,2520623360,10130,10140,10140,10120,853
|
|
20240423,112900,2511982850,10130,10130,10140,10130,55
|
|
20240423,112800,2511425390,10130,10140,10140,10130,408
|
|
20240423,112700,2507292110,10140,10140,10140,10130,32
|
|
20240423,112600,2506967640,10140,10130,10140,10130,640
|
|
20240423,112500,2500483150,10130,10140,10140,10130,751
|
|
20240423,112400,2492875220,10140,10140,10140,10130,133
|
|
20240423,112300,2491526620,10140,10120,10140,10120,1267
|
|
20240423,112200,2478696750,10130,10120,10130,10120,875
|
|
20240423,112100,2469834230,10130,10130,10130,10120,261
|
|
20240423,112000,2467190310,10130,10130,10130,10120,239
|
|
20240423,111900,2464769270,10130,10130,10130,10120,329
|
|
20240423,111800,2461436570,10130,10120,10130,10120,249
|
|
20240423,111700,2458914230,10120,10120,10120,10120,967
|
|
20240423,111600,2449128190,10120,10120,10120,10110,566
|
|
20240423,111500,2443400290,10110,10110,10120,10110,508
|
|
20240423,111400,2438264120,10120,10110,10120,10100,2630
|
|
20240423,111300,2411673390,10100,10100,10110,10100,62
|
|
20240423,111200,2411046990,10110,10100,10110,10100,564
|
|
20240423,111100,2405349970,10110,10100,10110,10100,85
|
|
20240423,111000,2404491020,10100,10110,10110,10100,607
|
|
20240423,110900,2398359910,10100,10110,10110,10100,2119
|
|
20240423,110800,2376956830,10110,10110,10110,10100,682
|
|
20240423,110700,2370067330,10110,10110,10110,10100,139
|
|
20240423,110600,2368662060,10100,10100,10110,10100,138
|
|
20240423,110500,2367267660,10100,10090,10100,10080,1387
|
|
20240423,110400,2353272580,10090,10090,10090,10080,732
|
|
20240423,110300,2345893100,10080,10080,10090,10080,120
|
|
20240423,110200,2344683410,10090,10080,10090,10080,229
|
|
20240423,110100,2342373230,10090,10090,10100,10080,1854
|
|
20240423,110000,2323668180,10090,10100,10100,10090,580
|
|
20240423,105900,2317814000,10090,10100,10100,10090,345
|
|
20240423,105800,2314329800,10100,10100,10100,10100,351
|
|
20240423,105700,2310784700,10090,10100,10100,10090,69
|
|
20240423,105600,2310088460,10090,10090,10090,10080,4097
|
|
20240423,105500,2268767750,10090,10110,10110,10090,4862
|
|
20240423,105400,2219673360,10110,10110,10110,10100,78
|
|
20240423,105300,2218884790,10110,10100,10110,10100,86
|
|
20240423,105200,2218015620,10110,10100,10110,10100,1357
|
|
20240423,105100,2204309490,10100,10110,10110,10100,1035
|
|
20240423,105000,2193845680,10110,10120,10120,10110,323
|
|
20240423,104900,2190580140,10110,10130,10130,10110,350
|
|
20240423,104800,2187040620,10130,10110,10130,10110,1739
|
|
20240423,104700,2169449930,10110,10120,10120,10110,1269
|
|
20240423,104600,2156619430,10120,10120,10120,10120,39
|
|
20240423,104500,2156224750,10120,10120,10130,10110,3118
|
|
20240423,104400,2124671290,10130,10130,10130,10120,154
|
|
20240423,104300,2123111280,10130,10130,10130,10130,43
|
|
20240423,104200,2122675690,10130,10130,10130,10130,184
|
|
20240423,104100,2120811770,10130,10140,10140,10130,404
|
|
20240423,104000,2116719220,10130,10130,10130,10130,1497
|
|
20240423,103900,2101554610,10130,10130,10140,10130,195
|
|
20240423,103800,2099578960,10140,10130,10140,10130,576
|
|
20240423,103700,2093743940,10130,10150,10150,10130,6942
|
|
20240423,103600,2023358140,10150,10150,10150,10150,2220
|
|
20240423,103500,2000825140,10150,10160,10160,10150,159
|
|
20240423,103400,1999210340,10140,10160,10160,10140,640
|
|
20240423,103300,1992707960,10160,10150,10160,10140,378
|
|
20240423,103200,1988870650,10150,10150,10150,10150,320
|
|
20240423,103100,1985622650,10150,10160,10160,10140,6055
|
|
20240423,103000,1924164010,10150,10150,10150,10140,1227
|
|
20240423,102900,1911710690,10150,10150,10150,10150,1220
|
|
20240423,102800,1899327690,10150,10150,10150,10140,400
|
|
20240423,102700,1895267700,10150,10150,10150,10140,240
|
|
20240423,102600,1892831710,10150,10150,10150,10140,123
|
|
20240423,102500,1891583290,10150,10150,10150,10150,1173
|
|
20240423,102400,1879677340,10150,10150,10150,10150,1079
|
|
20240423,102300,1868725490,10150,10150,10150,10150,129
|
|
20240423,102200,1867416140,10150,10150,10150,10140,644
|
|
20240423,102100,1860880190,10150,10160,10160,10140,642
|
|
20240423,102000,1854362980,10160,10150,10160,10150,4316
|
|
20240423,101900,1810548340,10150,10150,10150,10140,2615
|
|
20240423,101800,1784007090,10150,10150,10150,10140,1052
|
|
20240423,101700,1773329420,10150,10140,10150,10140,909
|
|
20240423,101600,1764107850,10140,10150,10150,10140,445
|
|
20240423,101500,1759591120,10140,10150,10150,10140,540
|
|
20240423,101400,1754111240,10150,10130,10150,10130,3480
|
|
20240423,101300,1718850670,10130,10140,10140,10130,3101
|
|
20240423,101200,1687435500,10130,10140,10140,10130,1335
|
|
20240423,101100,1673911510,10140,10140,10140,10140,194
|
|
20240423,101000,1671944350,10140,10120,10140,10120,4561
|
|
20240423,100900,1625744950,10130,10130,10130,10120,258
|
|
20240423,100800,1623132810,10120,10120,10130,10120,998
|
|
20240423,100700,1613033010,10120,10110,10120,10110,379
|
|
20240423,100600,1609201310,10110,10120,10120,10110,2674
|
|
20240423,100500,1582166220,10120,10120,10120,10110,48
|
|
20240423,100400,1581680580,10120,10120,10120,10110,71
|
|
20240423,100300,1580962350,10120,10120,10130,10110,1570
|
|
20240423,100200,1565072520,10130,10120,10130,10120,39
|
|
20240423,100100,1564677690,10130,10130,10130,10120,1086
|
|
20240423,100000,1553686900,10130,10130,10130,10120,986
|
|
20240423,095900,1543698730,10120,10130,10130,10120,260
|
|
20240423,095800,1541065930,10140,10130,10140,10130,475
|
|
20240423,095700,1536254160,10130,10140,10140,10130,1092
|
|
20240423,095600,1525189570,10140,10150,10150,10130,2320
|
|
20240423,095500,1501663490,10140,10130,10140,10130,2392
|
|
20240423,095400,1477420230,10130,10120,10130,10110,7679
|
|
20240423,095300,1399681540,10120,10120,10120,10120,111
|
|
20240423,095200,1398558220,10110,10120,10120,10110,1348
|
|
20240423,095100,1384916870,10120,10110,10120,10110,228
|
|
20240423,095000,1382610620,10110,10120,10120,10110,610
|
|
20240423,094900,1376441540,10120,10110,10120,10110,863
|
|
20240423,094800,1367716070,10110,10120,10120,10100,1599
|
|
20240423,094700,1351550120,10120,10120,10120,10110,1269
|
|
20240423,094600,1338718160,10120,10110,10120,10100,1602
|
|
20240423,094500,1322520580,10120,10120,10120,10110,177
|
|
20240423,094400,1320730480,10110,10110,10110,10100,1808
|
|
20240423,094300,1302451610,10110,10110,10110,10100,1449
|
|
20240423,094200,1287810220,10110,10120,10120,10100,2602
|
|
20240423,094100,1261509320,10120,10120,10120,10110,241
|
|
20240423,094000,1259070830,10120,10100,10120,10100,5999
|
|
20240423,093900,1198470060,10100,10090,10100,10080,1209
|
|
20240423,093800,1186277230,10090,10090,10100,10080,3148
|
|
20240423,093700,1154515790,10080,10090,10090,10080,1216
|
|
20240423,093600,1142252460,10090,10080,10090,10080,224
|
|
20240423,093500,1139994390,10080,10080,10090,10070,482
|
|
20240423,093400,1135137100,10070,10070,10070,10060,3041
|
|
20240423,093300,1104518840,10070,10070,10080,10070,1793
|
|
20240423,093200,1086461740,10070,10110,10110,10070,8077
|
|
20240423,093100,1004993380,10090,10100,10110,10090,3047
|
|
20240423,093000,974240940,10100,10120,10120,10100,1611
|
|
20240423,092900,957969290,10100,10100,10100,10100,1644
|
|
20240423,092800,941364890,10100,10120,10120,10090,1566
|
|
20240423,092700,925556850,10100,10100,10100,10090,1879
|
|
20240423,092600,906582650,10090,10100,10120,10090,2285
|
|
20240423,092500,883517040,10100,10120,10130,10100,2511
|
|
20240423,092400,858151290,10100,10120,10130,10090,2822
|
|
20240423,092300,829651510,10120,10120,10140,10100,2811
|
|
20240423,092200,801251830,10120,10120,10140,10110,191
|
|
20240423,092100,799318690,10120,10120,10140,10110,3345
|
|
20240423,092000,765434430,10130,10140,10140,10110,2129
|
|
20240423,091900,743898500,10120,10120,10140,10120,1704
|
|
20240423,091800,726648300,10120,10120,10140,10110,895
|
|
20240423,091700,717590400,10120,10110,10140,10100,1652
|
|
20240423,091600,700890260,10110,10150,10150,10100,1864
|
|
20240423,091500,682038030,10120,10150,10150,10120,1872
|
|
20240423,091400,663062550,10140,10130,10150,10130,1382
|
|
20240423,091300,649059500,10130,10150,10160,10130,5807
|
|
20240423,091200,590099850,10150,10160,10160,10150,1160
|
|
20240423,091100,578317860,10160,10170,10180,10150,1270
|
|
20240423,091000,565413350,10170,10180,10180,10160,398
|
|
20240423,090900,561366430,10170,10170,10180,10160,3070
|
|
20240423,090800,530153440,10180,10190,10200,10170,4376
|
|
20240423,090700,485572860,10180,10180,10190,10180,1663
|
|
20240423,090600,468642400,10180,10190,10200,10180,3913
|
|
20240423,090500,428773160,10190,10170,10190,10160,3381
|
|
20240423,090400,394379190,10170,10160,10170,10150,1445
|
|
20240423,090300,379697180,10150,10170,10180,10150,2732
|
|
20240423,090200,351919180,10180,10200,10230,10160,4892
|
|
20240423,090100,302044240,10180,10130,10200,10130,11268
|
|
20240423,090000,187366650,10130,10080,10140,10080,18584
|