651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194800,2866594640,7620,7620,7620,7620,12929
|
|
20240417,194700,2866594640,7620,7620,7620,7620,0
|
|
20240417,194600,2866594640,7620,7620,7620,7620,0
|
|
20240417,194500,2866594640,7620,7620,7620,7620,0
|
|
20240417,194400,2866594640,7620,7620,7620,7620,0
|
|
20240417,194300,2866594640,7620,7620,7620,7620,0
|
|
20240417,194200,2866594640,7620,7620,7620,7620,0
|
|
20240417,194100,2866594640,7620,7620,7620,7620,0
|
|
20240417,194000,2866594640,7620,7620,7620,7620,0
|
|
20240417,193900,2866594640,7620,7620,7620,7620,0
|
|
20240417,193800,2866594640,7620,7620,7620,7620,0
|
|
20240417,193700,2866594640,7620,7620,7620,7620,0
|
|
20240417,193600,2866594640,7620,7620,7620,7620,0
|
|
20240417,193500,2866594640,7620,7620,7620,7620,0
|
|
20240417,193400,2866594640,7620,7620,7620,7620,0
|
|
20240417,193300,2866594640,7620,7620,7620,7620,0
|
|
20240417,193200,2866594640,7620,7620,7620,7620,0
|
|
20240417,193100,2866594640,7620,7620,7620,7620,0
|
|
20240417,193000,2866594640,7620,7620,7620,7620,0
|
|
20240417,192900,2866594640,7620,7620,7620,7620,0
|
|
20240417,192800,2866594640,7620,7620,7620,7620,0
|
|
20240417,192700,2866594640,7620,7620,7620,7620,0
|
|
20240417,192600,2866594640,7620,7620,7620,7620,0
|
|
20240417,192500,2866594640,7620,7620,7620,7620,0
|
|
20240417,192400,2866594640,7620,7620,7620,7620,0
|
|
20240417,192300,2866594640,7620,7620,7620,7620,0
|
|
20240417,192200,2866594640,7620,7620,7620,7620,0
|
|
20240417,192100,2866594640,7620,7620,7620,7620,0
|
|
20240417,192000,2866594640,7620,7620,7620,7620,0
|
|
20240417,191900,2866594640,7620,7620,7620,7620,0
|
|
20240417,191800,2866594640,7620,7620,7620,7620,12929
|
|
20240417,191700,2866594640,7620,7620,7620,7620,0
|
|
20240417,191600,2866594640,7620,7620,7620,7620,0
|
|
20240417,191500,2866594640,7620,7620,7620,7620,0
|
|
20240417,191400,2866594640,7620,7620,7620,7620,0
|
|
20240417,191300,2866594640,7620,7620,7620,7620,0
|
|
20240417,191200,2866594640,7620,7620,7620,7620,0
|
|
20240417,191100,2866594640,7620,7620,7620,7620,0
|
|
20240417,191000,2866594640,7620,7620,7620,7620,0
|
|
20240417,190900,2866594640,7620,7620,7620,7620,0
|
|
20240417,190800,2866594640,7620,7620,7620,7620,0
|
|
20240417,190700,2866594640,7620,7620,7620,7620,0
|
|
20240417,190600,2866594640,7620,7620,7620,7620,0
|
|
20240417,190500,2866594640,7620,7620,7620,7620,0
|
|
20240417,190400,2866594640,7620,7620,7620,7620,0
|
|
20240417,190300,2866594640,7620,7620,7620,7620,0
|
|
20240417,190200,2866594640,7620,7620,7620,7620,0
|
|
20240417,190100,2866594640,7620,7620,7620,7620,0
|
|
20240417,190000,2866594640,7620,7620,7620,7620,0
|
|
20240417,185900,2866594640,7620,7620,7620,7620,0
|
|
20240417,185800,2866594640,7620,7620,7620,7620,0
|
|
20240417,185700,2866594640,7620,7620,7620,7620,0
|
|
20240417,185600,2866594640,7620,7620,7620,7620,0
|
|
20240417,185500,2866594640,7620,7620,7620,7620,0
|
|
20240417,185400,2866594640,7620,7620,7620,7620,0
|
|
20240417,185300,2866594640,7620,7620,7620,7620,0
|
|
20240417,185200,2866594640,7620,7620,7620,7620,0
|
|
20240417,185100,2866594640,7620,7620,7620,7620,0
|
|
20240417,185000,2866594640,7620,7620,7620,7620,0
|
|
20240417,184900,2866594640,7620,7620,7620,7620,0
|
|
20240417,184800,2866594640,7620,7620,7620,7620,12929
|
|
20240417,184700,2866594640,7620,7620,7620,7620,0
|
|
20240417,184600,2866594640,7620,7620,7620,7620,0
|
|
20240417,184500,2866594640,7620,7620,7620,7620,0
|
|
20240417,184400,2866594640,7620,7620,7620,7620,0
|
|
20240417,184300,2866594640,7620,7620,7620,7620,0
|
|
20240417,184200,2866594640,7620,7620,7620,7620,0
|
|
20240417,184100,2866594640,7620,7620,7620,7620,0
|
|
20240417,184000,2866594640,7620,7620,7620,7620,0
|
|
20240417,183900,2866594640,7620,7620,7620,7620,0
|
|
20240417,183800,2866594640,7620,7620,7620,7620,0
|
|
20240417,183700,2866594640,7620,7620,7620,7620,0
|
|
20240417,183600,2866594640,7620,7620,7620,7620,0
|
|
20240417,183500,2866594640,7620,7620,7620,7620,0
|
|
20240417,183400,2866594640,7620,7620,7620,7620,0
|
|
20240417,183300,2866594640,7620,7620,7620,7620,0
|
|
20240417,183200,2866594640,7620,7620,7620,7620,0
|
|
20240417,183100,2866594640,7620,7620,7620,7620,0
|
|
20240417,183000,2866594640,7620,7620,7620,7620,0
|
|
20240417,182900,2866594640,7620,7620,7620,7620,0
|
|
20240417,182800,2866594640,7620,7620,7620,7620,0
|
|
20240417,182700,2866594640,7620,7620,7620,7620,0
|
|
20240417,182600,2866594640,7620,7620,7620,7620,0
|
|
20240417,182500,2866594640,7620,7620,7620,7620,0
|
|
20240417,182400,2866594640,7620,7620,7620,7620,0
|
|
20240417,182300,2866594640,7620,7620,7620,7620,0
|
|
20240417,182200,2866594640,7620,7620,7620,7620,0
|
|
20240417,182100,2866594640,7620,7620,7620,7620,0
|
|
20240417,182000,2866594640,7620,7620,7620,7620,0
|
|
20240417,181900,2866594640,7620,7620,7620,7620,0
|
|
20240417,181800,2866594640,7620,7620,7620,7620,12929
|
|
20240417,181700,2866594640,7620,7620,7620,7620,0
|
|
20240417,181600,2866594640,7620,7620,7620,7620,0
|
|
20240417,181500,2866594640,7620,7620,7620,7620,0
|
|
20240417,181400,2866594640,7620,7620,7620,7620,0
|
|
20240417,181300,2866594640,7620,7620,7620,7620,0
|
|
20240417,181200,2866594640,7620,7620,7620,7620,0
|
|
20240417,181100,2866594640,7620,7620,7620,7620,0
|
|
20240417,181000,2866594640,7620,7620,7620,7620,0
|
|
20240417,180900,2866594640,7620,7620,7620,7620,0
|
|
20240417,180800,2866594640,7620,7620,7620,7620,0
|
|
20240417,180700,2866594640,7620,7620,7620,7620,0
|
|
20240417,180600,2866594640,7620,7620,7620,7620,0
|
|
20240417,180500,2866594640,7620,7620,7620,7620,0
|
|
20240417,180400,2866594640,7620,7620,7620,7620,0
|
|
20240417,180300,2866594640,7620,7620,7620,7620,0
|
|
20240417,180200,2866594640,7620,7620,7620,7620,0
|
|
20240417,180100,2866594640,7620,7620,7620,7620,0
|
|
20240417,180000,2866594640,7620,7620,7620,7620,0
|
|
20240417,175900,2866594640,7620,7620,7620,7620,0
|
|
20240417,175800,2866594640,7620,7620,7620,7620,0
|
|
20240417,175700,2866594640,7620,7620,7620,7620,0
|
|
20240417,175600,2866594640,7620,7620,7620,7620,0
|
|
20240417,175500,2866594640,7620,7620,7620,7620,0
|
|
20240417,175400,2866594640,7620,7620,7620,7620,0
|
|
20240417,175300,2866594640,7620,7620,7620,7620,0
|
|
20240417,175200,2866594640,7620,7620,7620,7620,0
|
|
20240417,175100,2866594640,7620,7620,7620,7620,0
|
|
20240417,175000,2866594640,7620,7620,7620,7620,0
|
|
20240417,174900,2866594640,7620,7620,7620,7620,0
|
|
20240417,174800,2866594640,7620,7620,7620,7620,12929
|
|
20240417,174700,2866594640,7620,7620,7620,7620,0
|
|
20240417,174600,2866594640,7620,7620,7620,7620,0
|
|
20240417,174500,2866594640,7620,7620,7620,7620,0
|
|
20240417,174400,2866594640,7620,7620,7620,7620,0
|
|
20240417,174300,2866594640,7620,7620,7620,7620,0
|
|
20240417,174200,2866594640,7620,7620,7620,7620,0
|
|
20240417,174100,2866594640,7620,7620,7620,7620,0
|
|
20240417,174000,2866594640,7620,7620,7620,7620,0
|
|
20240417,173900,2866594640,7620,7620,7620,7620,0
|
|
20240417,173800,2866594640,7620,7620,7620,7620,0
|
|
20240417,173700,2866594640,7620,7620,7620,7620,0
|
|
20240417,173600,2866594640,7620,7620,7620,7620,0
|
|
20240417,173500,2866594640,7620,7620,7620,7620,0
|
|
20240417,173400,2866594640,7620,7620,7620,7620,0
|
|
20240417,173300,2866594640,7620,7620,7620,7620,0
|
|
20240417,173200,2866594640,7620,7620,7620,7620,0
|
|
20240417,173100,2866594640,7620,7620,7620,7620,0
|
|
20240417,173000,2866594640,7620,7620,7620,7620,0
|
|
20240417,172900,2866594640,7620,7620,7620,7620,0
|
|
20240417,172800,2866594640,7620,7620,7620,7620,0
|
|
20240417,172700,2866594640,7620,7620,7620,7620,0
|
|
20240417,172600,2866594640,7620,7620,7620,7620,0
|
|
20240417,172500,2866594640,7620,7620,7620,7620,0
|
|
20240417,172400,2866594640,7620,7620,7620,7620,0
|
|
20240417,172300,2866594640,7620,7620,7620,7620,0
|
|
20240417,172200,2866594640,7620,7620,7620,7620,0
|
|
20240417,172100,2866594640,7620,7620,7620,7620,0
|
|
20240417,172000,2866594640,7620,7620,7620,7620,0
|
|
20240417,171900,2866594640,7620,7620,7620,7620,0
|
|
20240417,171800,2866594640,7620,7620,7620,7620,12929
|
|
20240417,171700,2866594640,7620,7620,7620,7620,0
|
|
20240417,171600,2866594640,7620,7620,7620,7620,0
|
|
20240417,171500,2866594640,7620,7620,7620,7620,0
|
|
20240417,171400,2866594640,7620,7620,7620,7620,0
|
|
20240417,171300,2866594640,7620,7620,7620,7620,0
|
|
20240417,171200,2866594640,7620,7620,7620,7620,0
|
|
20240417,171100,2866594640,7620,7620,7620,7620,0
|
|
20240417,171000,2866594640,7620,7620,7620,7620,0
|
|
20240417,170900,2866594640,7620,7620,7620,7620,0
|
|
20240417,170800,2866594640,7620,7620,7620,7620,0
|
|
20240417,170700,2866594640,7620,7620,7620,7620,0
|
|
20240417,170600,2866594640,7620,7620,7620,7620,0
|
|
20240417,170500,2866594640,7620,7620,7620,7620,0
|
|
20240417,170400,2866594640,7620,7620,7620,7620,0
|
|
20240417,170300,2866594640,7620,7620,7620,7620,0
|
|
20240417,170200,2866594640,7620,7620,7620,7620,0
|
|
20240417,170100,2866594640,7620,7620,7620,7620,0
|
|
20240417,170000,2866594640,7620,7620,7620,7620,0
|
|
20240417,165900,2866594640,7620,7620,7620,7620,0
|
|
20240417,165800,2866594640,7620,7620,7620,7620,0
|
|
20240417,165700,2866594640,7620,7620,7620,7620,0
|
|
20240417,165600,2866594640,7620,7620,7620,7620,0
|
|
20240417,165500,2866594640,7620,7620,7620,7620,0
|
|
20240417,165400,2866594640,7620,7620,7620,7620,0
|
|
20240417,165300,2866594640,7620,7620,7620,7620,0
|
|
20240417,165200,2866594640,7620,7620,7620,7620,0
|
|
20240417,165100,2866594640,7620,7620,7620,7620,0
|
|
20240417,165000,2866594640,7620,7620,7620,7620,0
|
|
20240417,164900,2866594640,7620,7620,7620,7620,0
|
|
20240417,164800,2866594640,7620,7620,7620,7620,12929
|
|
20240417,164700,2866594640,7620,7620,7620,7620,0
|
|
20240417,164600,2866594640,7620,7620,7620,7620,0
|
|
20240417,164500,2866594640,7620,7620,7620,7620,0
|
|
20240417,164400,2866594640,7620,7620,7620,7620,0
|
|
20240417,164300,2866594640,7620,7620,7620,7620,0
|
|
20240417,164200,2866594640,7620,7620,7620,7620,0
|
|
20240417,164100,2866594640,7620,7620,7620,7620,0
|
|
20240417,164000,2866594640,7620,7620,7620,7620,0
|
|
20240417,163900,2866594640,7620,7620,7620,7620,0
|
|
20240417,163800,2866594640,7620,7620,7620,7620,0
|
|
20240417,163700,2866594640,7620,7620,7620,7620,0
|
|
20240417,163600,2866594640,7620,7620,7620,7620,0
|
|
20240417,163500,2866594640,7620,7620,7620,7620,0
|
|
20240417,163400,2866594640,7620,7620,7620,7620,0
|
|
20240417,163300,2866594640,7620,7620,7620,7620,0
|
|
20240417,163200,2866594640,7620,7620,7620,7620,0
|
|
20240417,163100,2866594640,7620,7620,7620,7620,0
|
|
20240417,163000,2866594640,7620,7620,7620,7620,0
|
|
20240417,162900,2866594640,7620,7620,7620,7620,0
|
|
20240417,162800,2866594640,7620,7620,7620,7620,0
|
|
20240417,162700,2866594640,7620,7620,7620,7620,0
|
|
20240417,162600,2866594640,7620,7620,7620,7620,0
|
|
20240417,162500,2866594640,7620,7620,7620,7620,0
|
|
20240417,162400,2866594640,7620,7620,7620,7620,0
|
|
20240417,162300,2866594640,7620,7620,7620,7620,0
|
|
20240417,162200,2866594640,7620,7620,7620,7620,0
|
|
20240417,162100,2866594640,7620,7620,7620,7620,0
|
|
20240417,162000,2866594640,7620,7620,7620,7620,0
|
|
20240417,161900,2866594640,7620,7620,7620,7620,0
|
|
20240417,161800,2866594640,7620,7620,7620,7620,12929
|
|
20240417,161700,2866594640,7620,7620,7620,7620,0
|
|
20240417,161600,2866594640,7620,7620,7620,7620,0
|
|
20240417,161500,2866594640,7620,7620,7620,7620,0
|
|
20240417,161400,2866594640,7620,7620,7620,7620,0
|
|
20240417,161300,2866594640,7620,7620,7620,7620,0
|
|
20240417,161200,2866594640,7620,7620,7620,7620,0
|
|
20240417,161100,2866594640,7620,7620,7620,7620,0
|
|
20240417,161000,2866594640,7620,7620,7620,7620,0
|
|
20240417,160900,2866594640,7620,7620,7620,7620,0
|
|
20240417,160800,2866594640,7620,7620,7620,7620,0
|
|
20240417,160700,2866594640,7620,7620,7620,7620,0
|
|
20240417,160600,2866594640,7620,7620,7620,7620,0
|
|
20240417,160500,2866594640,7620,7620,7620,7620,0
|
|
20240417,160400,2866594640,7620,7620,7620,7620,0
|
|
20240417,160300,2866594640,7620,7620,7620,7620,0
|
|
20240417,160200,2866594640,7620,7620,7620,7620,0
|
|
20240417,160100,2866594640,7620,7620,7620,7620,0
|
|
20240417,160000,2866594640,7620,7620,7620,7620,0
|
|
20240417,155900,2866594640,7620,7620,7620,7620,0
|
|
20240417,155800,2866594640,7620,7620,7620,7620,0
|
|
20240417,155700,2866594640,7620,7620,7620,7620,0
|
|
20240417,155600,2866594640,7620,7620,7620,7620,0
|
|
20240417,155500,2866594640,7620,7620,7620,7620,0
|
|
20240417,155400,2866594640,7620,7620,7620,7620,0
|
|
20240417,155300,2866594640,7620,7620,7620,7620,0
|
|
20240417,155200,2866594640,7620,7620,7620,7620,0
|
|
20240417,155100,2866594640,7620,7620,7620,7620,0
|
|
20240417,155000,2866594640,7620,7620,7620,7620,0
|
|
20240417,154900,2866594640,7620,7620,7620,7620,0
|
|
20240417,154800,2866594640,7620,7620,7620,7620,12929
|
|
20240417,154700,2866594640,7620,7620,7620,7620,0
|
|
20240417,154600,2866594640,7620,7620,7620,7620,0
|
|
20240417,154500,2866594640,7620,7620,7620,7620,0
|
|
20240417,154400,2866594640,7620,7620,7620,7620,0
|
|
20240417,154300,2866594640,7620,7620,7620,7620,0
|
|
20240417,154200,2866594640,7620,7620,7620,7620,0
|
|
20240417,154100,2866594640,7620,7620,7620,7620,0
|
|
20240417,154000,2866594640,7620,7620,7620,7620,0
|
|
20240417,153900,2866594640,7620,7620,7620,7620,0
|
|
20240417,153800,2866594640,7620,7620,7620,7620,0
|
|
20240417,153700,2866594640,7620,7620,7620,7620,0
|
|
20240417,153600,2866594640,7620,7620,7620,7620,0
|
|
20240417,153500,2866594640,7620,7620,7620,7620,0
|
|
20240417,153400,2866594640,7620,7620,7620,7620,0
|
|
20240417,153300,2866594640,7620,7620,7620,7620,0
|
|
20240417,153200,2866594640,7620,7620,7620,7620,0
|
|
20240417,153100,2866594640,7620,7620,7620,7620,0
|
|
20240417,153000,2866594640,7620,7620,7620,7620,12929
|
|
20240417,152900,2768075660,7630,7630,7630,7630,0
|
|
20240417,152800,2768075660,7630,7630,7630,7630,0
|
|
20240417,152700,2768075660,7630,7630,7630,7630,0
|
|
20240417,152600,2768075660,7630,7630,7630,7630,0
|
|
20240417,152500,2768075660,7630,7630,7630,7630,0
|
|
20240417,152400,2768075660,7630,7630,7630,7630,0
|
|
20240417,152300,2768075660,7630,7630,7630,7630,0
|
|
20240417,152200,2768075660,7630,7630,7630,7630,0
|
|
20240417,152100,2768075660,7630,7630,7630,7630,0
|
|
20240417,152000,2768075660,7630,7630,7630,7630,0
|
|
20240417,151900,2768075660,7630,7610,7630,7610,1653
|
|
20240417,151800,2755471680,7610,7610,7630,7610,1301
|
|
20240417,151700,2745558150,7610,7610,7630,7610,3097
|
|
20240417,151600,2721964890,7610,7610,7630,7600,2942
|
|
20240417,151500,2699558640,7610,7610,7630,7610,2899
|
|
20240417,151400,2677447240,7620,7600,7620,7600,1157
|
|
20240417,151300,2668636050,7600,7610,7630,7600,2228
|
|
20240417,151200,2651675730,7610,7610,7630,7610,1914
|
|
20240417,151100,2637079170,7610,7610,7640,7610,1732
|
|
20240417,151000,2623870160,7610,7610,7620,7600,1570
|
|
20240417,150900,2611907660,7610,7600,7610,7600,507
|
|
20240417,150800,2608050840,7600,7600,7610,7600,1468
|
|
20240417,150700,2596881520,7600,7610,7610,7600,1783
|
|
20240417,150600,2583324310,7610,7610,7610,7600,558
|
|
20240417,150500,2579078750,7610,7610,7610,7610,1658
|
|
20240417,150400,2566461370,7610,7610,7610,7610,221
|
|
20240417,150300,2564779560,7620,7620,7620,7620,2675
|
|
20240417,150200,2544396060,7610,7620,7620,7610,1156
|
|
20240417,150100,2535588470,7610,7610,7620,7610,2117
|
|
20240417,150000,2519464850,7610,7610,7620,7610,492
|
|
20240417,145900,2515720710,7610,7610,7620,7610,532
|
|
20240417,145800,2511672180,7620,7620,7620,7610,257
|
|
20240417,145700,2509716350,7620,7620,7630,7620,2153
|
|
20240417,145600,2493310480,7620,7630,7630,7620,94
|
|
20240417,145500,2492593590,7620,7620,7620,7620,1181
|
|
20240417,145400,2483594370,7630,7620,7640,7620,943
|
|
20240417,145300,2476399600,7630,7620,7630,7620,1299
|
|
20240417,145200,2466498060,7620,7620,7620,7620,1646
|
|
20240417,145100,2453955540,7620,7630,7630,7620,1272
|
|
20240417,145000,2444250510,7630,7630,7630,7630,1161
|
|
20240417,144900,2435392080,7630,7630,7630,7630,153
|
|
20240417,144800,2434224690,7630,7640,7640,7630,888
|
|
20240417,144700,2427448940,7630,7630,7640,7630,190
|
|
20240417,144600,2425999190,7630,7630,7640,7630,932
|
|
20240417,144500,2418886530,7630,7640,7640,7630,366
|
|
20240417,144400,2416093940,7630,7630,7630,7630,241
|
|
20240417,144300,2414255110,7630,7640,7640,7630,121
|
|
20240417,144200,2413331380,7640,7630,7640,7630,1162
|
|
20240417,144100,2404465210,7640,7630,7640,7630,416
|
|
20240417,144000,2401290930,7640,7660,7660,7630,4352
|
|
20240417,143900,2368015710,7670,7660,7670,7650,657
|
|
20240417,143800,2362982490,7660,7650,7660,7650,107
|
|
20240417,143700,2362163200,7650,7670,7670,7650,169
|
|
20240417,143600,2360867650,7670,7670,7670,7650,140
|
|
20240417,143500,2359794510,7650,7660,7670,7650,1239
|
|
20240417,143400,2350303600,7660,7660,7660,7650,437
|
|
20240417,143300,2346956510,7660,7670,7670,7650,210
|
|
20240417,143200,2345347340,7660,7660,7670,7660,808
|
|
20240417,143100,2339158010,7660,7660,7660,7660,36
|
|
20240417,143000,2338882250,7660,7660,7670,7660,2013
|
|
20240417,142900,2323452310,7660,7650,7660,7650,1258
|
|
20240417,142800,2313816540,7650,7660,7670,7650,752
|
|
20240417,142700,2308057040,7650,7660,7660,7650,238
|
|
20240417,142600,2306235790,7640,7640,7670,7640,511
|
|
20240417,142500,2302323900,7660,7640,7670,7640,57
|
|
20240417,142400,2301887760,7650,7640,7650,7640,636
|
|
20240417,142300,2297022700,7650,7650,7650,7640,2133
|
|
20240417,142200,2280705380,7650,7650,7650,7650,154
|
|
20240417,142100,2279527280,7650,7650,7670,7650,512
|
|
20240417,142000,2275606390,7650,7650,7660,7640,1110
|
|
20240417,141900,2267105050,7640,7660,7660,7640,451
|
|
20240417,141800,2263651670,7660,7660,7660,7640,915
|
|
20240417,141700,2256643650,7640,7640,7660,7640,144
|
|
20240417,141600,2255543470,7640,7640,7640,7640,153
|
|
20240417,141500,2254374550,7640,7640,7640,7640,153
|
|
20240417,141400,2253205630,7640,7640,7660,7640,1134
|
|
20240417,141300,2244541770,7640,7640,7650,7640,85
|
|
20240417,141200,2243892350,7640,7640,7640,7640,203
|
|
20240417,141100,2242341430,7640,7640,7650,7640,208
|
|
20240417,141000,2240752300,7640,7640,7640,7640,153
|
|
20240417,140900,2239583380,7640,7640,7660,7640,374
|
|
20240417,140800,2236725820,7640,7650,7660,7640,1243
|
|
20240417,140700,2227216760,7670,7660,7670,7660,1834
|
|
20240417,140600,2213163620,7660,7660,7670,7640,759
|
|
20240417,140500,2207350550,7660,7650,7660,7650,956
|
|
20240417,140400,2200029760,7670,7650,7670,7650,118
|
|
20240417,140300,2199125360,7660,7640,7660,7640,1185
|
|
20240417,140200,2190049730,7640,7660,7660,7640,115
|
|
20240417,140100,2189171090,7660,7640,7660,7640,1662
|
|
20240417,140000,2176458470,7640,7650,7650,7640,555
|
|
20240417,135900,2172213070,7640,7650,7650,7640,197
|
|
20240417,135800,2170706820,7650,7640,7650,7630,2076
|
|
20240417,135700,2154835000,7640,7640,7640,7630,5625
|
|
20240417,135600,2111861530,7640,7640,7640,7630,423
|
|
20240417,135500,2108630140,7630,7630,7630,7630,283
|
|
20240417,135400,2106470850,7640,7630,7640,7630,441
|
|
20240417,135300,2103106010,7630,7630,7640,7630,865
|
|
20240417,135200,2096498240,7620,7630,7630,7620,313
|
|
20240417,135100,2094110380,7630,7620,7640,7620,750
|
|
20240417,135000,2088387210,7640,7620,7640,7620,49
|
|
20240417,134900,2088013540,7620,7620,7630,7620,513
|
|
20240417,134800,2084100060,7620,7620,7620,7620,83
|
|
20240417,134700,2083467600,7620,7620,7620,7620,33
|
|
20240417,134600,2083216140,7630,7620,7630,7620,51
|
|
20240417,134500,2082827340,7630,7620,7630,7620,421
|
|
20240417,134400,2079618350,7620,7620,7620,7620,33
|
|
20240417,134300,2079366890,7620,7620,7620,7620,233
|
|
20240417,134200,2077591430,7620,7630,7640,7620,1710
|
|
20240417,134100,2064545120,7630,7620,7630,7610,1843
|
|
20240417,134000,2050487340,7610,7610,7620,7610,1217
|
|
20240417,133900,2041215680,7600,7600,7610,7600,497
|
|
20240417,133800,2037434010,7600,7610,7610,7600,206
|
|
20240417,133700,2035867320,7610,7600,7610,7600,810
|
|
20240417,133600,2029703760,7600,7600,7610,7600,979
|
|
20240417,133500,2022254820,7600,7610,7610,7600,1134
|
|
20240417,133400,2013625410,7610,7610,7620,7610,193
|
|
20240417,133300,2012155510,7610,7610,7620,7610,975
|
|
20240417,133200,2004732580,7620,7600,7620,7600,792
|
|
20240417,133100,1998698220,7600,7600,7610,7600,419
|
|
20240417,133000,1995511200,7610,7610,7610,7610,288
|
|
20240417,132900,1993319520,7610,7600,7620,7600,646
|
|
20240417,132800,1988402840,7620,7600,7620,7600,1682
|
|
20240417,132700,1975603640,7610,7590,7610,7590,576
|
|
20240417,132600,1971224200,7590,7610,7610,7590,129
|
|
20240417,132500,1970243590,7610,7590,7610,7590,577
|
|
20240417,132400,1965862120,7600,7590,7600,7590,104
|
|
20240417,132300,1965072510,7590,7590,7590,7590,515
|
|
20240417,132200,1961163660,7590,7590,7590,7590,2
|
|
20240417,132100,1961148480,7590,7590,7590,7590,35
|
|
20240417,132000,1960882830,7580,7580,7580,7580,700
|
|
20240417,131900,1955576830,7590,7590,7590,7590,500
|
|
20240417,131800,1951781830,7590,7580,7590,7580,115
|
|
20240417,131700,1950908990,7590,7600,7600,7590,73
|
|
20240417,131600,1950354390,7590,7590,7590,7590,18
|
|
20240417,131500,1950217770,7590,7590,7590,7590,0
|
|
20240417,131400,1950217770,7590,7590,7590,7590,190
|
|
20240417,131300,1948775670,7600,7590,7600,7570,190
|
|
20240417,131200,1947332960,7590,7580,7590,7580,2103
|
|
20240417,131100,1931384140,7590,7590,7590,7580,41
|
|
20240417,131000,1931072990,7590,7590,7590,7590,162
|
|
20240417,130900,1929843410,7580,7580,7580,7580,167
|
|
20240417,130800,1928577550,7590,7580,7590,7580,6
|
|
20240417,130700,1928532020,7580,7580,7580,7580,0
|
|
20240417,130600,1928532020,7580,7580,7580,7580,49
|
|
20240417,130500,1928160600,7580,7580,7580,7580,79
|
|
20240417,130400,1927561780,7580,7580,7580,7580,2
|
|
20240417,130300,1927546620,7580,7590,7590,7580,1274
|
|
20240417,130200,1917888600,7590,7590,7590,7590,2
|
|
20240417,130100,1917873420,7580,7580,7580,7580,633
|
|
20240417,130000,1913075280,7580,7580,7580,7580,276
|
|
20240417,125900,1910983200,7580,7580,7580,7580,1
|
|
20240417,125800,1910975620,7560,7560,7560,7560,60
|
|
20240417,125700,1910522020,7560,7580,7580,7560,1289
|
|
20240417,125600,1900753960,7590,7580,7590,7580,52
|
|
20240417,125500,1900359460,7580,7570,7580,7560,11
|
|
20240417,125400,1900276270,7590,7590,7590,7590,69
|
|
20240417,125300,1899752560,7590,7590,7590,7590,0
|
|
20240417,125200,1899752560,7590,7590,7590,7590,21
|
|
20240417,125100,1899593170,7590,7590,7590,7590,1
|
|
20240417,125000,1899585580,7560,7580,7590,7560,485
|
|
20240417,124900,1895904630,7590,7590,7590,7590,110
|
|
20240417,124800,1895069730,7590,7590,7590,7590,0
|
|
20240417,124700,1895069730,7590,7590,7590,7590,91
|
|
20240417,124600,1894379040,7550,7600,7600,7550,2
|
|
20240417,124500,1894363890,7600,7600,7600,7600,0
|
|
20240417,124400,1894363890,7600,7560,7600,7560,122
|
|
20240417,124300,1893441530,7560,7580,7580,7560,890
|
|
20240417,124200,1886702350,7580,7580,7580,7580,1156
|
|
20240417,124100,1877939870,7590,7600,7600,7590,88
|
|
20240417,124000,1877271930,7610,7610,7610,7610,1
|
|
20240417,123900,1877264320,7610,7610,7610,7610,0
|
|
20240417,123800,1877264320,7610,7580,7610,7580,186
|
|
20240417,123700,1875851120,7590,7590,7590,7590,6
|
|
20240417,123600,1875805580,7590,7580,7590,7580,22
|
|
20240417,123500,1875638810,7590,7590,7590,7590,669
|
|
20240417,123400,1870561100,7590,7590,7590,7590,0
|
|
20240417,123300,1870561100,7590,7580,7590,7580,10
|
|
20240417,123200,1870485290,7590,7590,7590,7590,10
|
|
20240417,123100,1870409390,7580,7580,7580,7580,56
|
|
20240417,123000,1869984910,7580,7590,7590,7580,552
|
|
20240417,122900,1865797070,7590,7590,7590,7590,513
|
|
20240417,122800,1861903400,7590,7590,7590,7590,200
|
|
20240417,122700,1860385400,7590,7600,7600,7590,111
|
|
20240417,122600,1859542800,7590,7610,7610,7590,153
|
|
20240417,122500,1858379970,7590,7610,7610,7590,163
|
|
20240417,122400,1857139700,7600,7600,7600,7600,184
|
|
20240417,122300,1855741300,7600,7600,7600,7600,45
|
|
20240417,122200,1855399300,7600,7600,7600,7600,1
|
|
20240417,122100,1855391700,7590,7590,7590,7590,50
|
|
20240417,122000,1855012200,7580,7580,7580,7580,0
|
|
20240417,121900,1855012200,7580,7580,7580,7580,0
|
|
20240417,121800,1855012200,7580,7580,7580,7580,0
|
|
20240417,121700,1855012200,7580,7610,7610,7580,101
|
|
20240417,121600,1854245580,7610,7610,7610,7610,0
|
|
20240417,121500,1854245580,7610,7570,7610,7570,343
|
|
20240417,121400,1851642290,7560,7600,7610,7560,7980
|
|
20240417,121300,1791129470,7610,7610,7610,7610,289
|
|
20240417,121200,1788930180,7620,7620,7620,7620,0
|
|
20240417,121100,1788930180,7620,7620,7620,7620,4
|
|
20240417,121000,1788899700,7610,7610,7610,7610,66
|
|
20240417,120900,1788397440,7610,7610,7610,7610,0
|
|
20240417,120800,1788397440,7610,7610,7610,7610,125
|
|
20240417,120700,1787446190,7600,7600,7600,7600,266
|
|
20240417,120600,1785424590,7600,7590,7600,7590,30
|
|
20240417,120500,1785196840,7590,7590,7590,7590,0
|
|
20240417,120400,1785196840,7590,7590,7590,7590,404
|
|
20240417,120300,1782130480,7590,7590,7590,7590,0
|
|
20240417,120200,1782130480,7590,7590,7590,7590,34
|
|
20240417,120100,1781872420,7580,7580,7580,7580,17
|
|
20240417,120000,1781743560,7570,7580,7580,7570,390
|
|
20240417,115900,1778789860,7570,7570,7570,7570,466
|
|
20240417,115800,1775262240,7580,7570,7580,7570,91
|
|
20240417,115700,1774573360,7570,7580,7580,7570,808
|
|
20240417,115600,1768456120,7580,7580,7580,7580,0
|
|
20240417,115500,1768456120,7580,7570,7580,7570,11
|
|
20240417,115400,1768372750,7580,7580,7580,7570,987
|
|
20240417,115300,1760891340,7580,7580,7580,7580,1
|
|
20240417,115200,1760883760,7580,7580,7580,7580,119
|
|
20240417,115100,1759981740,7580,7580,7580,7580,0
|
|
20240417,115000,1759981740,7580,7580,7580,7580,0
|
|
20240417,114900,1759981740,7580,7580,7580,7580,0
|
|
20240417,114800,1759981740,7580,7590,7590,7580,15
|
|
20240417,114700,1759867980,7580,7590,7590,7580,304
|
|
20240417,114600,1757563620,7580,7590,7590,7580,43
|
|
20240417,114500,1757237650,7590,7580,7590,7580,58
|
|
20240417,114400,1756797610,7570,7570,7570,7570,0
|
|
20240417,114300,1756797610,7570,7570,7570,7570,1
|
|
20240417,114200,1756790040,7570,7590,7600,7570,595
|
|
20240417,114100,1752275720,7600,7600,7600,7600,0
|
|
20240417,114000,1752275720,7600,7570,7600,7570,510
|
|
20240417,113900,1748406400,7580,7590,7590,7580,320
|
|
20240417,113800,1745980550,7590,7590,7590,7590,207
|
|
20240417,113700,1744409420,7590,7590,7590,7590,20
|
|
20240417,113600,1744257620,7580,7580,7590,7580,99
|
|
20240417,113500,1743507090,7580,7580,7580,7580,49
|
|
20240417,113400,1743135670,7580,7580,7580,7580,60
|
|
20240417,113300,1742680870,7590,7590,7590,7590,49
|
|
20240417,113200,1742308960,7580,7580,7590,7580,299
|
|
20240417,113100,1740040040,7580,7580,7580,7580,384
|
|
20240417,113000,1737129320,7580,7590,7590,7580,602
|
|
20240417,112900,1732566140,7600,7600,7600,7600,0
|
|
20240417,112800,1732566140,7600,7580,7600,7570,122
|
|
20240417,112700,1731640250,7570,7600,7600,7570,207
|
|
20240417,112600,1730070050,7600,7600,7600,7600,1
|
|
20240417,112500,1730062450,7600,7600,7600,7580,2992
|
|
20240417,112400,1707377490,7600,7600,7600,7590,749
|
|
20240417,112300,1701692260,7600,7590,7600,7590,135
|
|
20240417,112200,1700667160,7590,7590,7620,7590,203
|
|
20240417,112100,1699123210,7590,7620,7620,7590,191
|
|
20240417,112000,1697670830,7620,7620,7620,7620,36
|
|
20240417,111900,1697396510,7620,7620,7620,7620,0
|
|
20240417,111800,1697396510,7620,7620,7630,7600,1237
|
|
20240417,111700,1687984670,7620,7620,7620,7620,300
|
|
20240417,111600,1685698670,7610,7620,7620,7610,139
|
|
20240417,111500,1684640820,7620,7610,7620,7610,32
|
|
20240417,111400,1684397280,7620,7620,7620,7620,487
|
|
20240417,111300,1680686340,7620,7610,7620,7600,1127
|
|
20240417,111200,1672120820,7600,7620,7620,7600,812
|
|
20240417,111100,1665949380,7620,7620,7620,7620,26
|
|
20240417,111000,1665751260,7610,7610,7610,7600,748
|
|
20240417,110900,1660058990,7610,7620,7620,7610,156
|
|
20240417,110800,1658871380,7630,7630,7630,7620,330
|
|
20240417,110700,1656353840,7630,7630,7630,7630,32
|
|
20240417,110600,1656109680,7630,7620,7630,7610,645
|
|
20240417,110500,1651194950,7620,7620,7620,7620,52
|
|
20240417,110400,1650798710,7620,7600,7620,7600,2618
|
|
20240417,110300,1630882680,7590,7590,7590,7590,534
|
|
20240417,110200,1626829620,7590,7580,7590,7580,1010
|
|
20240417,110100,1619171290,7580,7570,7580,7570,635
|
|
20240417,110000,1614358010,7580,7560,7580,7560,16
|
|
20240417,105900,1614237030,7560,7560,7560,7550,62
|
|
20240417,105800,1613768810,7560,7580,7580,7550,323
|
|
20240417,105700,1611327810,7550,7550,7550,7540,713
|
|
20240417,105600,1605950530,7580,7580,7580,7570,183
|
|
20240417,105500,1604563420,7580,7550,7580,7550,3747
|
|
20240417,105400,1576271540,7570,7580,7580,7560,1418
|
|
20240417,105300,1565546970,7580,7580,7580,7550,453
|
|
20240417,105200,1562120730,7590,7570,7590,7560,247
|
|
20240417,105100,1560249730,7560,7570,7580,7560,4892
|
|
20240417,105000,1523176580,7550,7540,7550,7540,1085
|
|
20240417,104900,1514984850,7540,7570,7570,7530,103
|
|
20240417,104800,1514205440,7530,7530,7530,7530,48
|
|
20240417,104700,1513844000,7530,7570,7570,7530,76
|
|
20240417,104600,1513270480,7570,7530,7570,7530,73
|
|
20240417,104500,1512720550,7530,7530,7570,7520,110
|
|
20240417,104400,1511893040,7520,7580,7580,7520,143
|
|
20240417,104300,1510815130,7580,7580,7580,7580,43
|
|
20240417,104200,1510489190,7540,7540,7540,7540,17
|
|
20240417,104100,1510361010,7580,7580,7580,7540,126
|
|
20240417,104000,1509409490,7580,7530,7580,7530,10
|
|
20240417,103900,1509333740,7540,7580,7580,7540,306
|
|
20240417,103800,1507024500,7550,7530,7580,7530,163
|
|
20240417,103700,1505793910,7580,7520,7580,7520,2347
|
|
20240417,103600,1488137030,7540,7540,7540,7540,19
|
|
20240417,103500,1487993770,7540,7540,7540,7510,861
|
|
20240417,103400,1481503810,7550,7550,7590,7550,180
|
|
20240417,103300,1480143940,7570,7570,7580,7550,1704
|
|
20240417,103200,1467245840,7570,7570,7570,7530,112
|
|
20240417,103100,1466398240,7530,7580,7580,7530,2311
|
|
20240417,103000,1448983150,7580,7580,7580,7580,20
|
|
20240417,102900,1448831550,7590,7590,7600,7560,79
|
|
20240417,102800,1448231630,7590,7590,7590,7590,95
|
|
20240417,102700,1447510580,7590,7580,7590,7580,397
|
|
20240417,102600,1444497360,7580,7540,7580,7510,1490
|
|
20240417,102500,1433252930,7510,7540,7540,7510,3257
|
|
20240417,102400,1408777730,7540,7560,7570,7540,778
|
|
20240417,102300,1402896800,7570,7560,7570,7560,48
|
|
20240417,102200,1402533910,7560,7530,7590,7530,2316
|
|
20240417,102100,1385015120,7520,7520,7520,7520,445
|
|
20240417,102000,1381668720,7520,7510,7520,7510,383
|
|
20240417,101900,1378792380,7510,7510,7510,7510,737
|
|
20240417,101800,1373257510,7520,7520,7520,7510,82
|
|
20240417,101700,1372640880,7520,7520,7520,7520,238
|
|
20240417,101600,1370851120,7520,7530,7530,7510,411
|
|
20240417,101500,1367759450,7540,7520,7540,7510,2832
|
|
20240417,101400,1346469390,7510,7520,7520,7510,833
|
|
20240417,101300,1340208790,7540,7550,7550,7520,137
|
|
20240417,101200,1339176210,7550,7560,7560,7550,319
|
|
20240417,101100,1336767080,7560,7570,7570,7510,3039
|
|
20240417,101000,1313824690,7570,7580,7580,7570,567
|
|
20240417,100900,1309530200,7580,7610,7610,7580,681
|
|
20240417,100800,1304367950,7610,7590,7610,7580,2591
|
|
20240417,100700,1284703200,7600,7630,7630,7590,1049
|
|
20240417,100600,1276729070,7630,7630,7630,7630,201
|
|
20240417,100500,1275195440,7640,7650,7650,7600,41
|
|
20240417,100400,1274883590,7650,7640,7650,7600,2319
|
|
20240417,100300,1257238940,7650,7630,7650,7610,810
|
|
20240417,100200,1251055880,7610,7630,7640,7610,247
|
|
20240417,100100,1249171750,7640,7630,7640,7600,629
|
|
20240417,100000,1244377290,7640,7650,7650,7630,929
|
|
20240417,095900,1237284420,7630,7620,7630,7620,496
|
|
20240417,095800,1233503460,7620,7600,7620,7600,98
|
|
20240417,095700,1232758360,7620,7610,7620,7610,583
|
|
20240417,095600,1228321680,7620,7620,7620,7620,1026
|
|
20240417,095500,1220503560,7630,7630,7630,7630,543
|
|
20240417,095400,1216360470,7630,7650,7650,7630,300
|
|
20240417,095300,1214068120,7650,7630,7650,7630,2747
|
|
20240417,095200,1193103360,7620,7620,7630,7620,221
|
|
20240417,095100,1191418270,7620,7620,7630,7620,510
|
|
20240417,095000,1187529520,7620,7620,7620,7620,213
|
|
20240417,094900,1185906460,7610,7620,7620,7610,184
|
|
20240417,094800,1184504470,7620,7610,7620,7610,2973
|
|
20240417,094700,1161877980,7610,7610,7610,7580,280
|
|
20240417,094600,1159752820,7590,7590,7600,7590,3539
|
|
20240417,094500,1132891430,7590,7600,7610,7590,735
|
|
20240417,094400,1127309180,7600,7610,7610,7600,76
|
|
20240417,094300,1126730910,7610,7630,7630,7610,2389
|
|
20240417,094200,1108526770,7630,7610,7630,7610,707
|
|
20240417,094100,1103143230,7630,7610,7630,7600,9351
|
|
20240417,094000,1032011010,7640,7620,7640,7620,698
|
|
20240417,093900,1026690670,7610,7650,7650,7610,2503
|
|
20240417,093800,1007562520,7640,7660,7670,7640,2559
|
|
20240417,093700,987986590,7670,7670,7670,7660,63
|
|
20240417,093600,987503550,7650,7650,7660,7640,792
|
|
20240417,093500,981444840,7670,7700,7720,7650,6439
|
|
20240417,093400,931991120,7720,7720,7730,7700,1415
|
|
20240417,093300,921073390,7730,7700,7750,7670,9519
|
|
20240417,093200,847656560,7710,7680,7710,7660,11538
|
|
20240417,093100,758933380,7680,7670,7690,7660,6231
|
|
20240417,093000,711069490,7670,7660,7670,7650,3741
|
|
20240417,092900,682410700,7660,7640,7660,7630,1781
|
|
20240417,092800,668798000,7620,7630,7640,7620,811
|
|
20240417,092700,662610830,7640,7620,7650,7600,5256
|
|
20240417,092600,622483170,7600,7610,7620,7600,1724
|
|
20240417,092500,609362770,7620,7620,7620,7610,1603
|
|
20240417,092400,597154920,7620,7600,7620,7590,1436
|
|
20240417,092300,586243900,7590,7610,7620,7590,709
|
|
20240417,092200,580848550,7610,7590,7610,7590,4722
|
|
20240417,092100,544963400,7580,7580,7580,7580,293
|
|
20240417,092000,542742460,7580,7600,7600,7580,2579
|
|
20240417,091900,523149960,7600,7570,7600,7570,4979
|
|
20240417,091800,485370540,7570,7570,7570,7550,2248
|
|
20240417,091700,468360540,7580,7580,7580,7560,1952
|
|
20240417,091600,453587530,7560,7550,7600,7550,4466
|
|
20240417,091500,419772850,7560,7560,7570,7550,628
|
|
20240417,091400,415024580,7550,7550,7580,7540,9047
|
|
20240417,091300,346681370,7550,7500,7550,7500,1423
|
|
20240417,091200,335965000,7530,7480,7530,7480,12277
|
|
20240417,091100,243839410,7480,7500,7500,7480,2530
|
|
20240417,091000,224879270,7490,7460,7490,7460,1879
|
|
20240417,090900,210833920,7460,7450,7460,7440,937
|
|
20240417,090800,203853640,7440,7420,7460,7420,2330
|
|
20240417,090700,186527690,7410,7410,7420,7400,1182
|
|
20240417,090600,177768270,7410,7390,7430,7390,1123
|
|
20240417,090500,169440090,7400,7400,7410,7380,3937
|
|
20240417,090400,140317120,7400,7430,7440,7400,3358
|
|
20240417,090300,115395110,7430,7410,7430,7400,3645
|
|
20240417,090200,88374740,7400,7380,7420,7370,2992
|
|
20240417,090100,66236620,7370,7360,7370,7360,2013
|
|
20240417,090000,51417710,7360,7360,7390,7360,6841
|