635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193200,2023185085,3335,3335,3335,3335,3082
|
|
20240418,193100,2023185085,3335,3335,3335,3335,0
|
|
20240418,193000,2023185085,3335,3335,3335,3335,0
|
|
20240418,192900,2023185085,3335,3335,3335,3335,0
|
|
20240418,192800,2023185085,3335,3335,3335,3335,0
|
|
20240418,192700,2023185085,3335,3335,3335,3335,0
|
|
20240418,192600,2023185085,3335,3335,3335,3335,0
|
|
20240418,192500,2023185085,3335,3335,3335,3335,0
|
|
20240418,192400,2023185085,3335,3335,3335,3335,0
|
|
20240418,192300,2023185085,3335,3335,3335,3335,0
|
|
20240418,192200,2023185085,3335,3335,3335,3335,0
|
|
20240418,192100,2023185085,3335,3335,3335,3335,0
|
|
20240418,192000,2023185085,3335,3335,3335,3335,0
|
|
20240418,191900,2023185085,3335,3335,3335,3335,0
|
|
20240418,191800,2023185085,3335,3335,3335,3335,0
|
|
20240418,191700,2023185085,3335,3335,3335,3335,0
|
|
20240418,191600,2023185085,3335,3335,3335,3335,0
|
|
20240418,191500,2023185085,3335,3335,3335,3335,0
|
|
20240418,191400,2023185085,3335,3335,3335,3335,0
|
|
20240418,191300,2023185085,3335,3335,3335,3335,0
|
|
20240418,191200,2023185085,3335,3335,3335,3335,0
|
|
20240418,191100,2023185085,3335,3335,3335,3335,0
|
|
20240418,191000,2023185085,3335,3335,3335,3335,0
|
|
20240418,190900,2023185085,3335,3335,3335,3335,0
|
|
20240418,190800,2023185085,3335,3335,3335,3335,0
|
|
20240418,190700,2023185085,3335,3335,3335,3335,0
|
|
20240418,190600,2023185085,3335,3335,3335,3335,0
|
|
20240418,190500,2023185085,3335,3335,3335,3335,0
|
|
20240418,190400,2023185085,3335,3335,3335,3335,0
|
|
20240418,190300,2023185085,3335,3335,3335,3335,0
|
|
20240418,190200,2023185085,3335,3335,3335,3335,3082
|
|
20240418,190100,2023185085,3335,3335,3335,3335,0
|
|
20240418,190000,2023185085,3335,3335,3335,3335,0
|
|
20240418,185900,2023185085,3335,3335,3335,3335,0
|
|
20240418,185800,2023185085,3335,3335,3335,3335,0
|
|
20240418,185700,2023185085,3335,3335,3335,3335,0
|
|
20240418,185600,2023185085,3335,3335,3335,3335,0
|
|
20240418,185500,2023185085,3335,3335,3335,3335,0
|
|
20240418,185400,2023185085,3335,3335,3335,3335,0
|
|
20240418,185300,2023185085,3335,3335,3335,3335,0
|
|
20240418,185200,2023185085,3335,3335,3335,3335,0
|
|
20240418,185100,2023185085,3335,3335,3335,3335,0
|
|
20240418,185000,2023185085,3335,3335,3335,3335,0
|
|
20240418,184900,2023185085,3335,3335,3335,3335,0
|
|
20240418,184800,2023185085,3335,3335,3335,3335,0
|
|
20240418,184700,2023185085,3335,3335,3335,3335,0
|
|
20240418,184600,2023185085,3335,3335,3335,3335,0
|
|
20240418,184500,2023185085,3335,3335,3335,3335,0
|
|
20240418,184400,2023185085,3335,3335,3335,3335,0
|
|
20240418,184300,2023185085,3335,3335,3335,3335,0
|
|
20240418,184200,2023185085,3335,3335,3335,3335,0
|
|
20240418,184100,2023185085,3335,3335,3335,3335,0
|
|
20240418,184000,2023185085,3335,3335,3335,3335,0
|
|
20240418,183900,2023185085,3335,3335,3335,3335,0
|
|
20240418,183800,2023185085,3335,3335,3335,3335,0
|
|
20240418,183700,2023185085,3335,3335,3335,3335,0
|
|
20240418,183600,2023185085,3335,3335,3335,3335,0
|
|
20240418,183500,2023185085,3335,3335,3335,3335,0
|
|
20240418,183400,2023185085,3335,3335,3335,3335,0
|
|
20240418,183300,2023185085,3335,3335,3335,3335,0
|
|
20240418,183200,2023185085,3335,3335,3335,3335,3082
|
|
20240418,183100,2023185085,3335,3335,3335,3335,0
|
|
20240418,183000,2023185085,3335,3335,3335,3335,0
|
|
20240418,182900,2023185085,3335,3335,3335,3335,0
|
|
20240418,182800,2023185085,3335,3335,3335,3335,0
|
|
20240418,182700,2023185085,3335,3335,3335,3335,0
|
|
20240418,182600,2023185085,3335,3335,3335,3335,0
|
|
20240418,182500,2023185085,3335,3335,3335,3335,0
|
|
20240418,182400,2023185085,3335,3335,3335,3335,0
|
|
20240418,182300,2023185085,3335,3335,3335,3335,0
|
|
20240418,182200,2023185085,3335,3335,3335,3335,0
|
|
20240418,182100,2023185085,3335,3335,3335,3335,0
|
|
20240418,182000,2023185085,3335,3335,3335,3335,0
|
|
20240418,181900,2023185085,3335,3335,3335,3335,0
|
|
20240418,181800,2023185085,3335,3335,3335,3335,0
|
|
20240418,181700,2023185085,3335,3335,3335,3335,0
|
|
20240418,181600,2023185085,3335,3335,3335,3335,0
|
|
20240418,181500,2023185085,3335,3335,3335,3335,0
|
|
20240418,181400,2023185085,3335,3335,3335,3335,0
|
|
20240418,181300,2023185085,3335,3335,3335,3335,0
|
|
20240418,181200,2023185085,3335,3335,3335,3335,0
|
|
20240418,181100,2023185085,3335,3335,3335,3335,0
|
|
20240418,181000,2023185085,3335,3335,3335,3335,0
|
|
20240418,180900,2023185085,3335,3335,3335,3335,0
|
|
20240418,180800,2023185085,3335,3335,3335,3335,0
|
|
20240418,180700,2023185085,3335,3335,3335,3335,0
|
|
20240418,180600,2023185085,3335,3335,3335,3335,0
|
|
20240418,180500,2023185085,3335,3335,3335,3335,0
|
|
20240418,180400,2023185085,3335,3335,3335,3335,0
|
|
20240418,180300,2023185085,3335,3335,3335,3335,0
|
|
20240418,180200,2023185085,3335,3335,3335,3335,3082
|
|
20240418,180100,2023185085,3335,3335,3335,3335,0
|
|
20240418,180000,2023185085,3335,3335,3335,3335,0
|
|
20240418,175900,2023185085,3335,3335,3335,3335,0
|
|
20240418,175800,2023185085,3335,3335,3335,3335,0
|
|
20240418,175700,2023185085,3335,3335,3335,3335,0
|
|
20240418,175600,2023185085,3335,3335,3335,3335,0
|
|
20240418,175500,2023185085,3335,3335,3335,3335,0
|
|
20240418,175400,2023185085,3335,3335,3335,3335,0
|
|
20240418,175300,2023185085,3335,3335,3335,3335,0
|
|
20240418,175200,2023185085,3335,3335,3335,3335,0
|
|
20240418,175100,2023185085,3335,3335,3335,3335,0
|
|
20240418,175000,2023185085,3335,3335,3335,3335,0
|
|
20240418,174900,2023185085,3335,3335,3335,3335,0
|
|
20240418,174800,2023185085,3335,3335,3335,3335,0
|
|
20240418,174700,2023185085,3335,3335,3335,3335,0
|
|
20240418,174600,2023185085,3335,3335,3335,3335,0
|
|
20240418,174500,2023185085,3335,3335,3335,3335,0
|
|
20240418,174400,2023185085,3335,3335,3335,3335,0
|
|
20240418,174300,2023185085,3335,3335,3335,3335,0
|
|
20240418,174200,2023185085,3335,3335,3335,3335,0
|
|
20240418,174100,2023185085,3335,3335,3335,3335,0
|
|
20240418,174000,2023185085,3335,3335,3335,3335,0
|
|
20240418,173900,2023185085,3335,3335,3335,3335,0
|
|
20240418,173800,2023185085,3335,3335,3335,3335,0
|
|
20240418,173700,2023185085,3335,3335,3335,3335,0
|
|
20240418,173600,2023185085,3335,3335,3335,3335,0
|
|
20240418,173500,2023185085,3335,3335,3335,3335,0
|
|
20240418,173400,2023185085,3335,3335,3335,3335,0
|
|
20240418,173300,2023185085,3335,3335,3335,3335,0
|
|
20240418,173200,2023185085,3335,3335,3335,3335,3082
|
|
20240418,173100,2023185085,3335,3335,3335,3335,0
|
|
20240418,173000,2023185085,3335,3335,3335,3335,0
|
|
20240418,172900,2023185085,3335,3335,3335,3335,0
|
|
20240418,172800,2023185085,3335,3335,3335,3335,0
|
|
20240418,172700,2023185085,3335,3335,3335,3335,0
|
|
20240418,172600,2023185085,3335,3335,3335,3335,0
|
|
20240418,172500,2023185085,3335,3335,3335,3335,0
|
|
20240418,172400,2023185085,3335,3335,3335,3335,0
|
|
20240418,172300,2023185085,3335,3335,3335,3335,0
|
|
20240418,172200,2023185085,3335,3335,3335,3335,0
|
|
20240418,172100,2023185085,3335,3335,3335,3335,0
|
|
20240418,172000,2023185085,3335,3335,3335,3335,0
|
|
20240418,171900,2023185085,3335,3335,3335,3335,0
|
|
20240418,171800,2023185085,3335,3335,3335,3335,0
|
|
20240418,171700,2023185085,3335,3335,3335,3335,0
|
|
20240418,171600,2023185085,3335,3335,3335,3335,0
|
|
20240418,171500,2023185085,3335,3335,3335,3335,0
|
|
20240418,171400,2023185085,3335,3335,3335,3335,0
|
|
20240418,171300,2023185085,3335,3335,3335,3335,0
|
|
20240418,171200,2023185085,3335,3335,3335,3335,0
|
|
20240418,171100,2023185085,3335,3335,3335,3335,0
|
|
20240418,171000,2023185085,3335,3335,3335,3335,0
|
|
20240418,170900,2023185085,3335,3335,3335,3335,0
|
|
20240418,170800,2023185085,3335,3335,3335,3335,0
|
|
20240418,170700,2023185085,3335,3335,3335,3335,0
|
|
20240418,170600,2023185085,3335,3335,3335,3335,0
|
|
20240418,170500,2023185085,3335,3335,3335,3335,0
|
|
20240418,170400,2023185085,3335,3335,3335,3335,0
|
|
20240418,170300,2023185085,3335,3335,3335,3335,0
|
|
20240418,170200,2023185085,3335,3335,3335,3335,3082
|
|
20240418,170100,2023185085,3335,3335,3335,3335,0
|
|
20240418,170000,2023185085,3335,3335,3335,3335,0
|
|
20240418,165900,2023185085,3335,3335,3335,3335,0
|
|
20240418,165800,2023185085,3335,3335,3335,3335,0
|
|
20240418,165700,2023185085,3335,3335,3335,3335,0
|
|
20240418,165600,2023185085,3335,3335,3335,3335,0
|
|
20240418,165500,2023185085,3335,3335,3335,3335,0
|
|
20240418,165400,2023185085,3335,3335,3335,3335,0
|
|
20240418,165300,2023185085,3335,3335,3335,3335,0
|
|
20240418,165200,2023185085,3335,3335,3335,3335,0
|
|
20240418,165100,2023185085,3335,3335,3335,3335,0
|
|
20240418,165000,2023185085,3335,3335,3335,3335,0
|
|
20240418,164900,2023185085,3335,3335,3335,3335,0
|
|
20240418,164800,2023185085,3335,3335,3335,3335,0
|
|
20240418,164700,2023185085,3335,3335,3335,3335,0
|
|
20240418,164600,2023185085,3335,3335,3335,3335,0
|
|
20240418,164500,2023185085,3335,3335,3335,3335,0
|
|
20240418,164400,2023185085,3335,3335,3335,3335,0
|
|
20240418,164300,2023185085,3335,3335,3335,3335,0
|
|
20240418,164200,2023185085,3335,3335,3335,3335,0
|
|
20240418,164100,2023185085,3335,3335,3335,3335,0
|
|
20240418,164000,2023185085,3335,3335,3335,3335,0
|
|
20240418,163900,2023185085,3335,3335,3335,3335,0
|
|
20240418,163800,2023185085,3335,3335,3335,3335,0
|
|
20240418,163700,2023185085,3335,3335,3335,3335,0
|
|
20240418,163600,2023185085,3335,3335,3335,3335,0
|
|
20240418,163500,2023185085,3335,3335,3335,3335,0
|
|
20240418,163400,2023185085,3335,3335,3335,3335,0
|
|
20240418,163300,2023185085,3335,3335,3335,3335,0
|
|
20240418,163200,2023185085,3335,3335,3335,3335,3082
|
|
20240418,163100,2023185085,3335,3335,3335,3335,0
|
|
20240418,163000,2023185085,3335,3335,3335,3335,0
|
|
20240418,162900,2023185085,3335,3335,3335,3335,0
|
|
20240418,162800,2023185085,3335,3335,3335,3335,0
|
|
20240418,162700,2023185085,3335,3335,3335,3335,0
|
|
20240418,162600,2023185085,3335,3335,3335,3335,0
|
|
20240418,162500,2023185085,3335,3335,3335,3335,0
|
|
20240418,162400,2023185085,3335,3335,3335,3335,0
|
|
20240418,162300,2023185085,3335,3335,3335,3335,0
|
|
20240418,162200,2023185085,3335,3335,3335,3335,0
|
|
20240418,162100,2023185085,3335,3335,3335,3335,0
|
|
20240418,162000,2023185085,3335,3335,3335,3335,0
|
|
20240418,161900,2023185085,3335,3335,3335,3335,0
|
|
20240418,161800,2023185085,3335,3335,3335,3335,0
|
|
20240418,161700,2023185085,3335,3335,3335,3335,0
|
|
20240418,161600,2023185085,3335,3335,3335,3335,0
|
|
20240418,161500,2023185085,3335,3335,3335,3335,0
|
|
20240418,161400,2023185085,3335,3335,3335,3335,0
|
|
20240418,161300,2023185085,3335,3335,3335,3335,0
|
|
20240418,161200,2023185085,3335,3335,3335,3335,0
|
|
20240418,161100,2023185085,3335,3335,3335,3335,0
|
|
20240418,161000,2023185085,3335,3335,3335,3335,0
|
|
20240418,160900,2023185085,3335,3335,3335,3335,0
|
|
20240418,160800,2023185085,3335,3335,3335,3335,0
|
|
20240418,160700,2023185085,3335,3335,3335,3335,0
|
|
20240418,160600,2023185085,3335,3335,3335,3335,0
|
|
20240418,160500,2023185085,3335,3335,3335,3335,0
|
|
20240418,160400,2023185085,3335,3335,3335,3335,0
|
|
20240418,160300,2023185085,3335,3335,3335,3335,0
|
|
20240418,160200,2023185085,3335,3335,3335,3335,3082
|
|
20240418,160100,2023185085,3335,3335,3335,3335,0
|
|
20240418,160000,2023185085,3335,3335,3335,3335,0
|
|
20240418,155900,2023185085,3335,3335,3335,3335,0
|
|
20240418,155800,2023185085,3335,3335,3335,3335,0
|
|
20240418,155700,2023185085,3335,3335,3335,3335,0
|
|
20240418,155600,2023185085,3335,3335,3335,3335,0
|
|
20240418,155500,2023185085,3335,3335,3335,3335,0
|
|
20240418,155400,2023185085,3335,3335,3335,3335,0
|
|
20240418,155300,2023185085,3335,3335,3335,3335,0
|
|
20240418,155200,2023185085,3335,3335,3335,3335,0
|
|
20240418,155100,2023185085,3335,3335,3335,3335,0
|
|
20240418,155000,2023185085,3335,3335,3335,3335,0
|
|
20240418,154900,2023185085,3335,3335,3335,3335,0
|
|
20240418,154800,2023185085,3335,3335,3335,3335,0
|
|
20240418,154700,2023185085,3335,3335,3335,3335,0
|
|
20240418,154600,2023185085,3335,3335,3335,3335,0
|
|
20240418,154500,2023185085,3335,3335,3335,3335,0
|
|
20240418,154400,2023185085,3335,3335,3335,3335,0
|
|
20240418,154300,2023185085,3335,3335,3335,3335,0
|
|
20240418,154200,2023185085,3335,3335,3335,3335,0
|
|
20240418,154100,2023185085,3335,3335,3335,3335,0
|
|
20240418,154000,2023185085,3335,3335,3335,3335,0
|
|
20240418,153900,2023185085,3335,3335,3335,3335,0
|
|
20240418,153800,2023185085,3335,3335,3335,3335,0
|
|
20240418,153700,2023185085,3335,3335,3335,3335,0
|
|
20240418,153600,2023185085,3335,3335,3335,3335,0
|
|
20240418,153500,2023185085,3335,3335,3335,3335,0
|
|
20240418,153400,2023185085,3335,3335,3335,3335,0
|
|
20240418,153300,2023185085,3335,3335,3335,3335,0
|
|
20240418,153200,2023185085,3335,3335,3335,3335,3082
|
|
20240418,153100,2023185085,3335,3335,3335,3335,0
|
|
20240418,153000,2023185085,3335,3335,3335,3335,3082
|
|
20240418,152900,2012906615,3320,3320,3320,3320,0
|
|
20240418,152800,2012906615,3320,3320,3320,3320,0
|
|
20240418,152700,2012906615,3320,3320,3320,3320,0
|
|
20240418,152600,2012906615,3320,3320,3320,3320,0
|
|
20240418,152500,2012906615,3320,3320,3320,3320,0
|
|
20240418,152400,2012906615,3320,3320,3320,3320,0
|
|
20240418,152300,2012906615,3320,3320,3320,3320,0
|
|
20240418,152200,2012906615,3320,3320,3320,3320,0
|
|
20240418,152100,2012906615,3320,3320,3320,3320,0
|
|
20240418,152000,2012906615,3320,3320,3320,3320,0
|
|
20240418,151900,2012906615,3320,3315,3330,3315,1653
|
|
20240418,151800,2007415415,3295,3305,3305,3295,1093
|
|
20240418,151700,2003807700,3305,3305,3305,3305,1529
|
|
20240418,151600,1998754355,3310,3310,3310,3305,527
|
|
20240418,151500,1997010720,3320,3315,3320,3315,297
|
|
20240418,151400,1996024690,3320,3310,3320,3310,106
|
|
20240418,151300,1995672880,3310,3310,3310,3305,31
|
|
20240418,151200,1995570390,3305,3305,3305,3305,0
|
|
20240418,151100,1995570390,3305,3305,3305,3305,0
|
|
20240418,151000,1995570390,3305,3300,3305,3300,125
|
|
20240418,150900,1995157270,3300,3305,3305,3300,116
|
|
20240418,150800,1994774185,3305,3305,3305,3305,288
|
|
20240418,150700,1993822345,3305,3305,3305,3305,81
|
|
20240418,150600,1993554640,3305,3305,3305,3300,541
|
|
20240418,150500,1991768070,3305,3305,3305,3305,185
|
|
20240418,150400,1991156645,3305,3305,3305,3305,125
|
|
20240418,150300,1990743520,3305,3305,3305,3305,0
|
|
20240418,150200,1990743520,3305,3305,3305,3305,360
|
|
20240418,150100,1989553720,3305,3310,3310,3305,153
|
|
20240418,150000,1989047300,3310,3310,3310,3310,3
|
|
20240418,145900,1989037370,3320,3310,3320,3310,253
|
|
20240418,145800,1988198905,3310,3310,3310,3310,10
|
|
20240418,145700,1988165805,3310,3310,3310,3310,0
|
|
20240418,145600,1988165805,3310,3310,3310,3310,70
|
|
20240418,145500,1987934105,3310,3310,3310,3310,21
|
|
20240418,145400,1987864595,3305,3305,3305,3305,0
|
|
20240418,145300,1987864595,3305,3305,3305,3305,130
|
|
20240418,145200,1987434945,3305,3305,3305,3305,0
|
|
20240418,145100,1987434945,3305,3295,3305,3295,454
|
|
20240418,145000,1985935985,3295,3290,3295,3290,403
|
|
20240418,144900,1984609615,3290,3290,3290,3290,618
|
|
20240418,144800,1982576395,3290,3300,3300,3290,520
|
|
20240418,144700,1980864055,3290,3300,3300,3290,332
|
|
20240418,144600,1979770725,3305,3305,3305,3305,2
|
|
20240418,144500,1979764115,3305,3305,3305,3305,1
|
|
20240418,144400,1979760810,3290,3295,3300,3290,1250
|
|
20240418,144300,1975644515,3300,3300,3300,3300,0
|
|
20240418,144200,1975644515,3300,3300,3300,3300,184
|
|
20240418,144100,1975037315,3315,3315,3315,3315,0
|
|
20240418,144000,1975037315,3315,3315,3315,3315,0
|
|
20240418,143900,1975037315,3315,3315,3315,3315,0
|
|
20240418,143800,1975037315,3315,3315,3315,3315,2
|
|
20240418,143700,1975030685,3315,3315,3315,3315,1
|
|
20240418,143600,1975027370,3315,3310,3315,3310,100
|
|
20240418,143500,1974695930,3315,3315,3315,3315,1
|
|
20240418,143400,1974692615,3300,3300,3300,3300,330
|
|
20240418,143300,1973603615,3315,3300,3315,3290,103
|
|
20240418,143200,1973264145,3320,3320,3320,3320,1
|
|
20240418,143100,1973260825,3300,3315,3320,3300,225
|
|
20240418,143000,1972518010,3300,3320,3320,3300,318
|
|
20240418,142900,1971468310,3300,3320,3320,3300,22
|
|
20240418,142800,1971395290,3320,3320,3320,3320,22
|
|
20240418,142700,1971322250,3320,3320,3320,3320,21
|
|
20240418,142600,1971252530,3320,3320,3320,3320,21
|
|
20240418,142500,1971182810,3320,3320,3320,3320,11
|
|
20240418,142400,1971146290,3300,3320,3320,3300,877
|
|
20240418,142300,1968245000,3320,3320,3320,3320,26
|
|
20240418,142200,1968158680,3320,3315,3320,3315,127
|
|
20240418,142100,1967737670,3315,3315,3315,3315,2
|
|
20240418,142000,1967731040,3310,3315,3315,3310,33
|
|
20240418,141900,1967621655,3315,3315,3315,3315,66
|
|
20240418,141800,1967402865,3315,3320,3320,3315,189
|
|
20240418,141700,1966776250,3320,3320,3320,3320,16
|
|
20240418,141600,1966723130,3320,3330,3330,3320,493
|
|
20240418,141500,1965083875,3330,3335,3335,3330,89
|
|
20240418,141400,1964787395,3335,3340,3345,3335,126
|
|
20240418,141300,1964366455,3340,3340,3340,3340,22
|
|
20240418,141200,1964292975,3340,3340,3340,3335,338
|
|
20240418,141100,1963164070,3340,3335,3340,3335,975
|
|
20240418,141000,1959908670,3335,3330,3335,3330,2220
|
|
20240418,140900,1952506035,3325,3330,3330,3325,830
|
|
20240418,140800,1949742285,3325,3325,3325,3325,220
|
|
20240418,140700,1949010785,3320,3320,3320,3320,72
|
|
20240418,140600,1948771745,3320,3320,3320,3315,44
|
|
20240418,140500,1948625670,3320,3320,3325,3320,586
|
|
20240418,140400,1946678910,3320,3315,3320,3315,131
|
|
20240418,140300,1946244140,3315,3320,3320,3310,80
|
|
20240418,140200,1945979030,3320,3310,3320,3310,24
|
|
20240418,140100,1945899455,3300,3300,3300,3300,1
|
|
20240418,140000,1945896155,3300,3300,3305,3300,69
|
|
20240418,135900,1945668450,3310,3310,3315,3310,3
|
|
20240418,135800,1945658515,3300,3300,3300,3300,0
|
|
20240418,135700,1945658515,3300,3300,3300,3300,4
|
|
20240418,135600,1945645315,3300,3300,3300,3300,1
|
|
20240418,135500,1945642015,3295,3295,3315,3295,3857
|
|
20240418,135400,1932865150,3290,3290,3290,3290,0
|
|
20240418,135300,1932865150,3290,3300,3300,3290,4
|
|
20240418,135200,1932851960,3300,3300,3300,3300,1023
|
|
20240418,135100,1929476060,3300,3285,3300,3285,1435
|
|
20240418,135000,1924749175,3280,3290,3290,3275,597
|
|
20240418,134900,1922793835,3290,3290,3290,3290,29
|
|
20240418,134800,1922698425,3290,3290,3290,3290,1705
|
|
20240418,134700,1917088975,3290,3290,3290,3290,3
|
|
20240418,134600,1917079105,3290,3290,3290,3290,2
|
|
20240418,134500,1917072525,3290,3290,3290,3285,37
|
|
20240418,134400,1916950835,3290,3280,3290,3280,575
|
|
20240418,134300,1915061660,3280,3270,3280,3270,52
|
|
20240418,134200,1914891600,3265,3265,3265,3265,8
|
|
20240418,134100,1914865480,3260,3260,3260,3260,0
|
|
20240418,134000,1914865480,3260,3260,3265,3260,1804
|
|
20240418,133900,1908978660,3260,3260,3260,3255,306
|
|
20240418,133800,1907981110,3260,3260,3260,3260,171
|
|
20240418,133700,1907423650,3265,3265,3265,3265,1
|
|
20240418,133600,1907420385,3260,3260,3260,3260,85
|
|
20240418,133500,1907143285,3260,3265,3265,3260,23
|
|
20240418,133400,1907068270,3265,3265,3265,3260,693
|
|
20240418,133300,1904807625,3265,3265,3265,3265,53
|
|
20240418,133200,1904634580,3265,3265,3265,3265,1
|
|
20240418,133100,1904631315,3260,3260,3260,3255,795
|
|
20240418,133000,1902041115,3260,3255,3260,3255,2
|
|
20240418,132900,1902034600,3255,3255,3260,3255,303
|
|
20240418,132800,1901048330,3260,3250,3260,3250,528
|
|
20240418,132700,1899327310,3250,3250,3260,3250,3
|
|
20240418,132600,1899317550,3255,3260,3265,3250,1791
|
|
20240418,132500,1893488030,3260,3265,3265,3250,3802
|
|
20240418,132400,1881103725,3275,3275,3275,3270,1269
|
|
20240418,132300,1876952040,3280,3280,3280,3280,0
|
|
20240418,132200,1876952040,3280,3280,3280,3280,11
|
|
20240418,132100,1876915960,3275,3275,3275,3275,0
|
|
20240418,132000,1876915960,3275,3280,3280,3275,7
|
|
20240418,131900,1876893030,3275,3275,3275,3275,1
|
|
20240418,131800,1876889755,3275,3275,3275,3275,140
|
|
20240418,131700,1876431255,3290,3275,3290,3275,687
|
|
20240418,131600,1874181255,3285,3285,3285,3285,1
|
|
20240418,131500,1874177970,3290,3280,3290,3280,177
|
|
20240418,131400,1873596950,3280,3285,3285,3280,584
|
|
20240418,131300,1871680635,3290,3290,3290,3290,0
|
|
20240418,131200,1871680635,3290,3290,3290,3290,323
|
|
20240418,131100,1870617965,3280,3280,3280,3280,0
|
|
20240418,131000,1870617965,3280,3280,3280,3280,25
|
|
20240418,130900,1870535965,3290,3290,3290,3290,0
|
|
20240418,130800,1870535965,3290,3290,3290,3290,1
|
|
20240418,130700,1870532675,3280,3280,3280,3280,0
|
|
20240418,130600,1870532675,3280,3280,3280,3280,469
|
|
20240418,130500,1868994355,3280,3280,3280,3280,84
|
|
20240418,130400,1868718835,3290,3290,3290,3275,387
|
|
20240418,130300,1867448135,3300,3300,3300,3300,0
|
|
20240418,130200,1867448135,3300,3300,3300,3300,0
|
|
20240418,130100,1867448135,3300,3300,3300,3300,0
|
|
20240418,130000,1867448135,3300,3295,3300,3295,265
|
|
20240418,125900,1866573650,3295,3295,3295,3295,0
|
|
20240418,125800,1866573650,3295,3295,3295,3295,0
|
|
20240418,125700,1866573650,3295,3295,3295,3295,129
|
|
20240418,125600,1866148595,3290,3290,3290,3290,155
|
|
20240418,125500,1865638645,3290,3290,3290,3290,563
|
|
20240418,125400,1863786375,3290,3290,3290,3290,0
|
|
20240418,125300,1863786375,3290,3290,3290,3290,1
|
|
20240418,125200,1863783085,3290,3295,3295,3290,192
|
|
20240418,125100,1863150900,3300,3300,3300,3300,1
|
|
20240418,125000,1863147600,3300,3290,3300,3285,34
|
|
20240418,124900,1863035830,3285,3285,3285,3285,0
|
|
20240418,124800,1863035830,3285,3290,3290,3285,240
|
|
20240418,124700,1862246915,3290,3290,3290,3290,0
|
|
20240418,124600,1862246915,3290,3285,3290,3280,523
|
|
20240418,124500,1860529660,3285,3290,3290,3285,632
|
|
20240418,124400,1858453535,3290,3295,3295,3285,1280
|
|
20240418,124300,1854241445,3310,3310,3310,3310,2
|
|
20240418,124200,1854234825,3295,3310,3310,3295,101
|
|
20240418,124100,1853902015,3310,3295,3310,3290,657
|
|
20240418,124000,1851737960,3295,3300,3300,3295,1600
|
|
20240418,123900,1846465460,3300,3310,3310,3300,820
|
|
20240418,123800,1843759255,3310,3310,3310,3310,0
|
|
20240418,123700,1843759255,3310,3310,3310,3310,0
|
|
20240418,123600,1843759255,3310,3310,3310,3310,11
|
|
20240418,123500,1843722845,3305,3305,3305,3305,0
|
|
20240418,123400,1843722845,3305,3305,3315,3305,48
|
|
20240418,123300,1843564195,3300,3310,3310,3300,13585
|
|
20240418,123200,1798720920,3310,3310,3310,3310,0
|
|
20240418,123100,1798720920,3310,3310,3310,3310,0
|
|
20240418,123000,1798720920,3310,3300,3310,3300,8023
|
|
20240418,122900,1772244020,3310,3305,3310,3300,7367
|
|
20240418,122800,1747919025,3305,3315,3315,3305,6601
|
|
20240418,122700,1726063800,3315,3325,3325,3315,1670
|
|
20240418,122600,1720520575,3325,3325,3325,3325,300
|
|
20240418,122500,1719523075,3325,3330,3330,3325,135
|
|
20240418,122400,1719073530,3330,3330,3340,3330,45
|
|
20240418,122300,1718923670,3325,3335,3340,3325,1868
|
|
20240418,122200,1712686410,3335,3335,3335,3335,1
|
|
20240418,122100,1712683075,3315,3315,3315,3315,0
|
|
20240418,122000,1712683075,3315,3335,3340,3305,3025
|
|
20240418,121900,1702651980,3340,3350,3350,3335,3373
|
|
20240418,121800,1691364655,3355,3355,3360,3355,66
|
|
20240418,121700,1691143145,3355,3355,3360,3355,1178
|
|
20240418,121600,1687190475,3360,3370,3370,3360,36
|
|
20240418,121500,1687069405,3370,3370,3370,3370,0
|
|
20240418,121400,1687069405,3370,3370,3370,3370,0
|
|
20240418,121300,1687069405,3370,3370,3370,3370,0
|
|
20240418,121200,1687069405,3370,3370,3370,3370,324
|
|
20240418,121100,1685977525,3365,3370,3370,3365,1958
|
|
20240418,121000,1679379080,3370,3375,3375,3370,427
|
|
20240418,120900,1677939440,3375,3375,3375,3375,0
|
|
20240418,120800,1677939440,3375,3375,3375,3375,3
|
|
20240418,120700,1677929315,3375,3375,3375,3375,1
|
|
20240418,120600,1677925940,3375,3375,3375,3375,26
|
|
20240418,120500,1677838190,3380,3380,3380,3380,1
|
|
20240418,120400,1677834810,3380,3380,3380,3380,11
|
|
20240418,120300,1677797630,3380,3385,3385,3380,78
|
|
20240418,120200,1677533640,3385,3385,3385,3385,183
|
|
20240418,120100,1676914185,3385,3385,3385,3385,9
|
|
20240418,120000,1676883720,3385,3385,3385,3385,144
|
|
20240418,115900,1676396280,3385,3380,3385,3380,1047
|
|
20240418,115800,1672853055,3375,3370,3375,3370,351
|
|
20240418,115700,1671669310,3370,3380,3380,3370,222
|
|
20240418,115600,1670920985,3380,3380,3380,3380,276
|
|
20240418,115500,1669988105,3380,3375,3380,3375,1481
|
|
20240418,115400,1664984730,3380,3380,3380,3380,0
|
|
20240418,115300,1664984730,3380,3375,3380,3375,7
|
|
20240418,115200,1664961100,3375,3370,3375,3370,249
|
|
20240418,115100,1664120730,3375,3375,3375,3375,2
|
|
20240418,115000,1664113980,3375,3380,3380,3370,107
|
|
20240418,114900,1663752365,3380,3380,3380,3380,112
|
|
20240418,114800,1663373805,3370,3365,3370,3365,505
|
|
20240418,114700,1661671960,3370,3370,3370,3370,13
|
|
20240418,114600,1661628150,3380,3380,3380,3380,348
|
|
20240418,114500,1660451910,3380,3380,3380,3380,500
|
|
20240418,114400,1658761910,3380,3380,3380,3380,1
|
|
20240418,114300,1658758530,3365,3365,3365,3365,0
|
|
20240418,114200,1658758530,3365,3370,3370,3365,243
|
|
20240418,114100,1657939865,3375,3375,3375,3375,54
|
|
20240418,114000,1657757615,3380,3380,3380,3380,299
|
|
20240418,113900,1656746995,3380,3380,3380,3380,0
|
|
20240418,113800,1656746995,3380,3380,3380,3380,0
|
|
20240418,113700,1656746995,3380,3370,3380,3370,10
|
|
20240418,113600,1656713230,3365,3365,3365,3365,10
|
|
20240418,113500,1656679580,3370,3370,3370,3370,0
|
|
20240418,113400,1656679580,3370,3365,3370,3350,3426
|
|
20240418,113300,1645141730,3370,3370,3370,3370,133
|
|
20240418,113200,1644693520,3370,3370,3370,3370,0
|
|
20240418,113100,1644693520,3370,3370,3370,3365,747
|
|
20240418,113000,1642176135,3370,3370,3370,3370,0
|
|
20240418,112900,1642176135,3370,3365,3370,3365,52
|
|
20240418,112800,1642001150,3370,3350,3370,3350,3
|
|
20240418,112700,1641991080,3370,3350,3370,3350,567
|
|
20240418,112600,1640088030,3350,3350,3350,3350,826
|
|
20240418,112500,1637320930,3350,3370,3370,3350,423
|
|
20240418,112400,1635895595,3370,3360,3370,3360,4881
|
|
20240418,112300,1619468475,3360,3360,3360,3360,0
|
|
20240418,112200,1619468475,3360,3350,3360,3350,218
|
|
20240418,112100,1618737165,3350,3345,3350,3340,20
|
|
20240418,112000,1618670220,3350,3355,3355,3350,15
|
|
20240418,111900,1618619945,3355,3350,3355,3330,3813
|
|
20240418,111800,1605883805,3350,3360,3365,3350,1250
|
|
20240418,111700,1601691765,3365,3360,3365,3360,215
|
|
20240418,111600,1600969350,3365,3370,3370,3365,816
|
|
20240418,111500,1598221000,3365,3365,3365,3365,40
|
|
20240418,111400,1598086400,3370,3370,3370,3370,553
|
|
20240418,111300,1596222790,3370,3370,3370,3370,6
|
|
20240418,111200,1596202570,3360,3360,3370,3360,1062
|
|
20240418,111100,1592628750,3370,3360,3370,3360,3
|
|
20240418,111000,1592618660,3370,3360,3370,3350,2667
|
|
20240418,110900,1583652905,3370,3370,3370,3365,2242
|
|
20240418,110800,1576104390,3380,3370,3380,3370,502
|
|
20240418,110700,1574412630,3380,3380,3380,3380,212
|
|
20240418,110600,1573696070,3380,3380,3380,3380,11
|
|
20240418,110500,1573658890,3375,3370,3375,3370,812
|
|
20240418,110400,1570919745,3375,3375,3375,3370,353
|
|
20240418,110300,1569728770,3385,3385,3385,3370,1260
|
|
20240418,110200,1565474320,3385,3390,3390,3385,18
|
|
20240418,110100,1565413350,3390,3390,3395,3390,688
|
|
20240418,110000,1563080910,3390,3380,3395,3375,1773
|
|
20240418,105900,1557092530,3380,3375,3380,3370,289
|
|
20240418,105800,1556117385,3375,3385,3385,3370,5455
|
|
20240418,105700,1537712410,3395,3400,3400,3380,1270
|
|
20240418,105600,1533416400,3400,3400,3400,3400,0
|
|
20240418,105500,1533416400,3400,3400,3400,3400,242
|
|
20240418,105400,1532593600,3400,3400,3405,3400,103
|
|
20240418,105300,1532243385,3425,3425,3425,3420,35
|
|
20240418,105200,1532123525,3425,3420,3425,3420,590
|
|
20240418,105100,1530105465,3420,3420,3425,3405,122
|
|
20240418,105000,1529688880,3420,3400,3420,3400,1570
|
|
20240418,104900,1524338290,3400,3375,3400,3375,897
|
|
20240418,104800,1521293165,3375,3400,3400,3375,62
|
|
20240418,104700,1521082390,3400,3380,3400,3375,1957
|
|
20240418,104600,1514446355,3385,3390,3390,3385,1050
|
|
20240418,104500,1510887115,3400,3400,3400,3400,2
|
|
20240418,104400,1510880315,3380,3380,3380,3380,123
|
|
20240418,104300,1510464575,3400,3400,3400,3400,395
|
|
20240418,104200,1509121575,3400,3400,3400,3400,1097
|
|
20240418,104100,1505391775,3380,3380,3380,3380,1670
|
|
20240418,104000,1499747175,3385,3385,3385,3385,272
|
|
20240418,103900,1498826455,3385,3410,3410,3385,1349
|
|
20240418,103800,1494250720,3410,3410,3410,3410,550
|
|
20240418,103700,1492375220,3410,3390,3410,3390,305
|
|
20240418,103600,1491341110,3385,3395,3410,3380,773
|
|
20240418,103500,1488708715,3395,3375,3395,3375,310
|
|
20240418,103400,1487660525,3370,3400,3410,3365,2461
|
|
20240418,103300,1479335720,3400,3420,3420,3400,2098
|
|
20240418,103200,1472183235,3415,3425,3425,3415,2006
|
|
20240418,103100,1465322485,3425,3440,3440,3425,1413
|
|
20240418,103000,1460471760,3440,3455,3455,3440,54
|
|
20240418,102900,1460285845,3440,3455,3455,3440,1247
|
|
20240418,102800,1455988530,3455,3455,3465,3450,1893
|
|
20240418,102700,1449436970,3450,3440,3450,3440,3858
|
|
20240418,102600,1436140320,3440,3420,3440,3420,3144
|
|
20240418,102500,1425374240,3415,3415,3420,3410,851
|
|
20240418,102400,1422464125,3420,3410,3420,3410,1744
|
|
20240418,102300,1416504500,3410,3415,3415,3410,855
|
|
20240418,102200,1413586375,3415,3410,3415,3410,2543
|
|
20240418,102100,1404913850,3405,3395,3405,3395,2034
|
|
20240418,102000,1398000130,3380,3385,3385,3380,3595
|
|
20240418,101900,1385833140,3395,3400,3400,3380,120
|
|
20240418,101800,1385425570,3395,3380,3400,3380,1249
|
|
20240418,101700,1381192010,3385,3385,3400,3385,2401
|
|
20240418,101600,1373064610,3410,3385,3415,3385,5166
|
|
20240418,101500,1355488320,3400,3385,3400,3360,13137
|
|
20240418,101400,1311227155,3385,3400,3415,3385,6672
|
|
20240418,101300,1288560815,3420,3420,3420,3400,4603
|
|
20240418,101200,1272884970,3405,3430,3430,3400,5496
|
|
20240418,101100,1254164910,3430,3440,3450,3395,12091
|
|
20240418,101000,1212703555,3440,3450,3450,3440,4776
|
|
20240418,100900,1196233485,3450,3480,3490,3445,13038
|
|
20240418,100800,1150956060,3475,3475,3480,3455,11720
|
|
20240418,100700,1110268110,3465,3440,3475,3440,22320
|
|
20240418,100600,1033261595,3440,3400,3450,3400,15757
|
|
20240418,100500,979157815,3405,3390,3445,3385,35834
|
|
20240418,100400,857097450,3385,3385,3385,3385,0
|
|
20240418,100300,857097450,3385,3380,3385,3380,6102
|
|
20240418,100200,836454430,3370,3365,3380,3360,4338
|
|
20240418,100100,821854400,3365,3370,3385,3350,7408
|
|
20240418,100000,796849750,3380,3280,3380,3270,45957
|
|
20240418,095900,644533860,3280,3280,3280,3280,179
|
|
20240418,095800,643946740,3280,3280,3280,3280,1244
|
|
20240418,095700,639866420,3290,3280,3290,3280,1807
|
|
20240418,095600,633931840,3280,3260,3280,3260,4722
|
|
20240418,095500,618510755,3275,3260,3275,3260,2
|
|
20240418,095400,618504220,3260,3260,3260,3260,11
|
|
20240418,095300,618468360,3275,3275,3275,3275,1
|
|
20240418,095200,618465085,3280,3270,3280,3260,964
|
|
20240418,095100,615320935,3275,3285,3285,3275,1174
|
|
20240418,095000,611471840,3275,3275,3290,3275,771
|
|
20240418,094900,608945315,3285,3285,3290,3285,4168
|
|
20240418,094800,595250430,3285,3275,3290,3255,10587
|
|
20240418,094700,560479215,3255,3270,3275,3255,3965
|
|
20240418,094600,547512595,3275,3255,3275,3255,156
|
|
20240418,094500,547001895,3255,3275,3275,3255,2032
|
|
20240418,094400,540347635,3280,3240,3280,3240,6223
|
|
20240418,094300,519993660,3270,3235,3270,3235,1613
|
|
20240418,094200,514727245,3235,3235,3235,3235,0
|
|
20240418,094100,514727245,3235,3270,3270,3230,127
|
|
20240418,094000,514316455,3270,3240,3270,3240,11164
|
|
20240418,093900,477978805,3240,3235,3240,3235,826
|
|
20240418,093800,475304195,3230,3200,3230,3200,9089
|
|
20240418,093700,445993030,3200,3200,3200,3200,12
|
|
20240418,093600,445954630,3200,3200,3200,3200,108
|
|
20240418,093500,445609030,3200,3200,3200,3200,4
|
|
20240418,093400,445596230,3200,3200,3200,3200,300
|
|
20240418,093300,444636230,3200,3200,3200,3200,36
|
|
20240418,093200,444521030,3225,3225,3225,3225,181
|
|
20240418,093100,443937305,3205,3205,3205,3205,725
|
|
20240418,093000,441613680,3205,3205,3205,3205,1395
|
|
20240418,092900,437142705,3210,3215,3215,3210,50
|
|
20240418,092800,436982155,3215,3215,3215,3215,959
|
|
20240418,092700,433898970,3215,3215,3245,3215,1183
|
|
20240418,092600,430072760,3240,3190,3240,3180,22825
|
|
20240418,092500,356547310,3190,3190,3190,3185,189
|
|
20240418,092400,355944900,3185,3185,3185,3185,297
|
|
20240418,092300,354998955,3185,3185,3185,3185,532
|
|
20240418,092200,353304535,3185,3205,3205,3185,5021
|
|
20240418,092100,337255145,3210,3215,3215,3210,1432
|
|
20240418,092000,332657000,3215,3215,3215,3215,76
|
|
20240418,091900,332412660,3215,3220,3220,3215,1423
|
|
20240418,091800,327836715,3215,3215,3220,3215,1264
|
|
20240418,091700,323767415,3215,3230,3230,3210,556
|
|
20240418,091600,321971570,3230,3220,3230,3220,900
|
|
20240418,091500,319068360,3230,3220,3235,3210,4288
|
|
20240418,091400,305249620,3210,3240,3240,3210,2382
|
|
20240418,091300,297585270,3220,3225,3240,3220,2237
|
|
20240418,091200,290357300,3225,3245,3255,3225,8133
|
|
20240418,091100,264044310,3245,3245,3260,3245,1862
|
|
20240418,091000,258002105,3240,3245,3250,3240,739
|
|
20240418,090900,255604340,3240,3260,3270,3240,2729
|
|
20240418,090800,246703665,3240,3235,3275,3235,12932
|
|
20240418,090700,204547455,3235,3240,3275,3235,12171
|
|
20240418,090600,164877290,3240,3250,3275,3225,9709
|
|
20240418,090500,133246680,3215,3180,3265,3180,24002
|
|
20240418,090400,55649005,3180,3180,3200,3180,9193
|
|
20240418,090300,26319975,3180,3080,3180,3080,5606
|
|
20240418,090200,8669150,3085,3130,3130,3085,1438
|
|
20240418,090100,4213300,3130,3085,3135,3085,909
|
|
20240418,090000,1389135,3135,3080,3135,3080,451
|