683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,202000,764269660,9230,9230,9230,9230,1978
|
|
20240418,201900,764269660,9230,9230,9230,9230,0
|
|
20240418,201800,764269660,9230,9230,9230,9230,0
|
|
20240418,201700,764269660,9230,9230,9230,9230,0
|
|
20240418,201600,764269660,9230,9230,9230,9230,0
|
|
20240418,201500,764269660,9230,9230,9230,9230,0
|
|
20240418,201400,764269660,9230,9230,9230,9230,0
|
|
20240418,201300,764269660,9230,9230,9230,9230,0
|
|
20240418,201200,764269660,9230,9230,9230,9230,0
|
|
20240418,201100,764269660,9230,9230,9230,9230,0
|
|
20240418,201000,764269660,9230,9230,9230,9230,0
|
|
20240418,200900,764269660,9230,9230,9230,9230,0
|
|
20240418,200800,764269660,9230,9230,9230,9230,0
|
|
20240418,200700,764269660,9230,9230,9230,9230,0
|
|
20240418,200600,764269660,9230,9230,9230,9230,0
|
|
20240418,200500,764269660,9230,9230,9230,9230,0
|
|
20240418,200400,764269660,9230,9230,9230,9230,0
|
|
20240418,200300,764269660,9230,9230,9230,9230,0
|
|
20240418,200200,764269660,9230,9230,9230,9230,0
|
|
20240418,200100,764269660,9230,9230,9230,9230,0
|
|
20240418,200000,764269660,9230,9230,9230,9230,0
|
|
20240418,195900,764269660,9230,9230,9230,9230,0
|
|
20240418,195800,764269660,9230,9230,9230,9230,0
|
|
20240418,195700,764269660,9230,9230,9230,9230,0
|
|
20240418,195600,764269660,9230,9230,9230,9230,0
|
|
20240418,195500,764269660,9230,9230,9230,9230,0
|
|
20240418,195400,764269660,9230,9230,9230,9230,0
|
|
20240418,195300,764269660,9230,9230,9230,9230,0
|
|
20240418,195200,764269660,9230,9230,9230,9230,0
|
|
20240418,195100,764269660,9230,9230,9230,9230,0
|
|
20240418,195000,764269660,9230,9230,9230,9230,1978
|
|
20240418,194900,764269660,9230,9230,9230,9230,0
|
|
20240418,194800,764269660,9230,9230,9230,9230,0
|
|
20240418,194700,764269660,9230,9230,9230,9230,0
|
|
20240418,194600,764269660,9230,9230,9230,9230,0
|
|
20240418,194500,764269660,9230,9230,9230,9230,0
|
|
20240418,194400,764269660,9230,9230,9230,9230,0
|
|
20240418,194300,764269660,9230,9230,9230,9230,0
|
|
20240418,194200,764269660,9230,9230,9230,9230,0
|
|
20240418,194100,764269660,9230,9230,9230,9230,0
|
|
20240418,194000,764269660,9230,9230,9230,9230,0
|
|
20240418,193900,764269660,9230,9230,9230,9230,0
|
|
20240418,193800,764269660,9230,9230,9230,9230,0
|
|
20240418,193700,764269660,9230,9230,9230,9230,0
|
|
20240418,193600,764269660,9230,9230,9230,9230,0
|
|
20240418,193500,764269660,9230,9230,9230,9230,0
|
|
20240418,193400,764269660,9230,9230,9230,9230,0
|
|
20240418,193300,764269660,9230,9230,9230,9230,0
|
|
20240418,193200,764269660,9230,9230,9230,9230,0
|
|
20240418,193100,764269660,9230,9230,9230,9230,0
|
|
20240418,193000,764269660,9230,9230,9230,9230,0
|
|
20240418,192900,764269660,9230,9230,9230,9230,0
|
|
20240418,192800,764269660,9230,9230,9230,9230,0
|
|
20240418,192700,764269660,9230,9230,9230,9230,0
|
|
20240418,192600,764269660,9230,9230,9230,9230,0
|
|
20240418,192500,764269660,9230,9230,9230,9230,0
|
|
20240418,192400,764269660,9230,9230,9230,9230,0
|
|
20240418,192300,764269660,9230,9230,9230,9230,0
|
|
20240418,192200,764269660,9230,9230,9230,9230,0
|
|
20240418,192100,764269660,9230,9230,9230,9230,0
|
|
20240418,192000,764269660,9230,9230,9230,9230,1978
|
|
20240418,191900,764269660,9230,9230,9230,9230,0
|
|
20240418,191800,764269660,9230,9230,9230,9230,0
|
|
20240418,191700,764269660,9230,9230,9230,9230,0
|
|
20240418,191600,764269660,9230,9230,9230,9230,0
|
|
20240418,191500,764269660,9230,9230,9230,9230,0
|
|
20240418,191400,764269660,9230,9230,9230,9230,0
|
|
20240418,191300,764269660,9230,9230,9230,9230,0
|
|
20240418,191200,764269660,9230,9230,9230,9230,0
|
|
20240418,191100,764269660,9230,9230,9230,9230,0
|
|
20240418,191000,764269660,9230,9230,9230,9230,0
|
|
20240418,190900,764269660,9230,9230,9230,9230,0
|
|
20240418,190800,764269660,9230,9230,9230,9230,0
|
|
20240418,190700,764269660,9230,9230,9230,9230,0
|
|
20240418,190600,764269660,9230,9230,9230,9230,0
|
|
20240418,190500,764269660,9230,9230,9230,9230,0
|
|
20240418,190400,764269660,9230,9230,9230,9230,0
|
|
20240418,190300,764269660,9230,9230,9230,9230,0
|
|
20240418,190200,764269660,9230,9230,9230,9230,0
|
|
20240418,190100,764269660,9230,9230,9230,9230,0
|
|
20240418,190000,764269660,9230,9230,9230,9230,0
|
|
20240418,185900,764269660,9230,9230,9230,9230,0
|
|
20240418,185800,764269660,9230,9230,9230,9230,0
|
|
20240418,185700,764269660,9230,9230,9230,9230,0
|
|
20240418,185600,764269660,9230,9230,9230,9230,0
|
|
20240418,185500,764269660,9230,9230,9230,9230,0
|
|
20240418,185400,764269660,9230,9230,9230,9230,0
|
|
20240418,185300,764269660,9230,9230,9230,9230,0
|
|
20240418,185200,764269660,9230,9230,9230,9230,0
|
|
20240418,185100,764269660,9230,9230,9230,9230,0
|
|
20240418,185000,764269660,9230,9230,9230,9230,1978
|
|
20240418,184900,764269660,9230,9230,9230,9230,0
|
|
20240418,184800,764269660,9230,9230,9230,9230,0
|
|
20240418,184700,764269660,9230,9230,9230,9230,0
|
|
20240418,184600,764269660,9230,9230,9230,9230,0
|
|
20240418,184500,764269660,9230,9230,9230,9230,0
|
|
20240418,184400,764269660,9230,9230,9230,9230,0
|
|
20240418,184300,764269660,9230,9230,9230,9230,0
|
|
20240418,184200,764269660,9230,9230,9230,9230,0
|
|
20240418,184100,764269660,9230,9230,9230,9230,0
|
|
20240418,184000,764269660,9230,9230,9230,9230,0
|
|
20240418,183900,764269660,9230,9230,9230,9230,0
|
|
20240418,183800,764269660,9230,9230,9230,9230,0
|
|
20240418,183700,764269660,9230,9230,9230,9230,0
|
|
20240418,183600,764269660,9230,9230,9230,9230,0
|
|
20240418,183500,764269660,9230,9230,9230,9230,0
|
|
20240418,183400,764269660,9230,9230,9230,9230,0
|
|
20240418,183300,764269660,9230,9230,9230,9230,0
|
|
20240418,183200,764269660,9230,9230,9230,9230,0
|
|
20240418,183100,764269660,9230,9230,9230,9230,0
|
|
20240418,183000,764269660,9230,9230,9230,9230,0
|
|
20240418,182900,764269660,9230,9230,9230,9230,0
|
|
20240418,182800,764269660,9230,9230,9230,9230,0
|
|
20240418,182700,764269660,9230,9230,9230,9230,0
|
|
20240418,182600,764269660,9230,9230,9230,9230,0
|
|
20240418,182500,764269660,9230,9230,9230,9230,0
|
|
20240418,182400,764269660,9230,9230,9230,9230,0
|
|
20240418,182300,764269660,9230,9230,9230,9230,0
|
|
20240418,182200,764269660,9230,9230,9230,9230,0
|
|
20240418,182100,764269660,9230,9230,9230,9230,0
|
|
20240418,182000,764269660,9230,9230,9230,9230,1978
|
|
20240418,181900,764269660,9230,9230,9230,9230,0
|
|
20240418,181800,764269660,9230,9230,9230,9230,0
|
|
20240418,181700,764269660,9230,9230,9230,9230,0
|
|
20240418,181600,764269660,9230,9230,9230,9230,0
|
|
20240418,181500,764269660,9230,9230,9230,9230,0
|
|
20240418,181400,764269660,9230,9230,9230,9230,0
|
|
20240418,181300,764269660,9230,9230,9230,9230,0
|
|
20240418,181200,764269660,9230,9230,9230,9230,0
|
|
20240418,181100,764269660,9230,9230,9230,9230,0
|
|
20240418,181000,764269660,9230,9230,9230,9230,0
|
|
20240418,180900,764269660,9230,9230,9230,9230,0
|
|
20240418,180800,764269660,9230,9230,9230,9230,0
|
|
20240418,180700,764269660,9230,9230,9230,9230,0
|
|
20240418,180600,764269660,9230,9230,9230,9230,0
|
|
20240418,180500,764269660,9230,9230,9230,9230,0
|
|
20240418,180400,764269660,9230,9230,9230,9230,0
|
|
20240418,180300,764269660,9230,9230,9230,9230,0
|
|
20240418,180200,764269660,9230,9230,9230,9230,0
|
|
20240418,180100,764269660,9230,9230,9230,9230,0
|
|
20240418,180000,764269660,9230,9230,9230,9230,0
|
|
20240418,175900,764269660,9230,9230,9230,9230,0
|
|
20240418,175800,764269660,9230,9230,9230,9230,0
|
|
20240418,175700,764269660,9230,9230,9230,9230,0
|
|
20240418,175600,764269660,9230,9230,9230,9230,0
|
|
20240418,175500,764269660,9230,9230,9230,9230,0
|
|
20240418,175400,764269660,9230,9230,9230,9230,0
|
|
20240418,175300,764269660,9230,9230,9230,9230,0
|
|
20240418,175200,764269660,9230,9230,9230,9230,0
|
|
20240418,175100,764269660,9230,9230,9230,9230,0
|
|
20240418,175000,764269660,9230,9230,9230,9230,1978
|
|
20240418,174900,764269660,9230,9230,9230,9230,0
|
|
20240418,174800,764269660,9230,9230,9230,9230,0
|
|
20240418,174700,764269660,9230,9230,9230,9230,0
|
|
20240418,174600,764269660,9230,9230,9230,9230,0
|
|
20240418,174500,764269660,9230,9230,9230,9230,0
|
|
20240418,174400,764269660,9230,9230,9230,9230,0
|
|
20240418,174300,764269660,9230,9230,9230,9230,0
|
|
20240418,174200,764269660,9230,9230,9230,9230,0
|
|
20240418,174100,764269660,9230,9230,9230,9230,0
|
|
20240418,174000,764269660,9230,9230,9230,9230,0
|
|
20240418,173900,764269660,9230,9230,9230,9230,0
|
|
20240418,173800,764269660,9230,9230,9230,9230,0
|
|
20240418,173700,764269660,9230,9230,9230,9230,0
|
|
20240418,173600,764269660,9230,9230,9230,9230,0
|
|
20240418,173500,764269660,9230,9230,9230,9230,0
|
|
20240418,173400,764269660,9230,9230,9230,9230,0
|
|
20240418,173300,764269660,9230,9230,9230,9230,0
|
|
20240418,173200,764269660,9230,9230,9230,9230,0
|
|
20240418,173100,764269660,9230,9230,9230,9230,0
|
|
20240418,173000,764269660,9230,9230,9230,9230,0
|
|
20240418,172900,764269660,9230,9230,9230,9230,0
|
|
20240418,172800,764269660,9230,9230,9230,9230,0
|
|
20240418,172700,764269660,9230,9230,9230,9230,0
|
|
20240418,172600,764269660,9230,9230,9230,9230,0
|
|
20240418,172500,764269660,9230,9230,9230,9230,0
|
|
20240418,172400,764269660,9230,9230,9230,9230,0
|
|
20240418,172300,764269660,9230,9230,9230,9230,0
|
|
20240418,172200,764269660,9230,9230,9230,9230,0
|
|
20240418,172100,764269660,9230,9230,9230,9230,0
|
|
20240418,172000,764269660,9230,9230,9230,9230,1978
|
|
20240418,171900,764269660,9230,9230,9230,9230,0
|
|
20240418,171800,764269660,9230,9230,9230,9230,0
|
|
20240418,171700,764269660,9230,9230,9230,9230,0
|
|
20240418,171600,764269660,9230,9230,9230,9230,0
|
|
20240418,171500,764269660,9230,9230,9230,9230,0
|
|
20240418,171400,764269660,9230,9230,9230,9230,0
|
|
20240418,171300,764269660,9230,9230,9230,9230,0
|
|
20240418,171200,764269660,9230,9230,9230,9230,0
|
|
20240418,171100,764269660,9230,9230,9230,9230,0
|
|
20240418,171000,764269660,9230,9230,9230,9230,0
|
|
20240418,170900,764269660,9230,9230,9230,9230,0
|
|
20240418,170800,764269660,9230,9230,9230,9230,0
|
|
20240418,170700,764269660,9230,9230,9230,9230,0
|
|
20240418,170600,764269660,9230,9230,9230,9230,0
|
|
20240418,170500,764269660,9230,9230,9230,9230,0
|
|
20240418,170400,764269660,9230,9230,9230,9230,0
|
|
20240418,170300,764269660,9230,9230,9230,9230,0
|
|
20240418,170200,764269660,9230,9230,9230,9230,0
|
|
20240418,170100,764269660,9230,9230,9230,9230,0
|
|
20240418,170000,764269660,9230,9230,9230,9230,0
|
|
20240418,165900,764269660,9230,9230,9230,9230,0
|
|
20240418,165800,764269660,9230,9230,9230,9230,0
|
|
20240418,165700,764269660,9230,9230,9230,9230,0
|
|
20240418,165600,764269660,9230,9230,9230,9230,0
|
|
20240418,165500,764269660,9230,9230,9230,9230,0
|
|
20240418,165400,764269660,9230,9230,9230,9230,0
|
|
20240418,165300,764269660,9230,9230,9230,9230,0
|
|
20240418,165200,764269660,9230,9230,9230,9230,0
|
|
20240418,165100,764269660,9230,9230,9230,9230,0
|
|
20240418,165000,764269660,9230,9230,9230,9230,1978
|
|
20240418,164900,764269660,9230,9230,9230,9230,0
|
|
20240418,164800,764269660,9230,9230,9230,9230,0
|
|
20240418,164700,764269660,9230,9230,9230,9230,0
|
|
20240418,164600,764269660,9230,9230,9230,9230,0
|
|
20240418,164500,764269660,9230,9230,9230,9230,0
|
|
20240418,164400,764269660,9230,9230,9230,9230,0
|
|
20240418,164300,764269660,9230,9230,9230,9230,0
|
|
20240418,164200,764269660,9230,9230,9230,9230,0
|
|
20240418,164100,764269660,9230,9230,9230,9230,0
|
|
20240418,164000,764269660,9230,9230,9230,9230,0
|
|
20240418,163900,764269660,9230,9230,9230,9230,0
|
|
20240418,163800,764269660,9230,9230,9230,9230,0
|
|
20240418,163700,764269660,9230,9230,9230,9230,0
|
|
20240418,163600,764269660,9230,9230,9230,9230,0
|
|
20240418,163500,764269660,9230,9230,9230,9230,0
|
|
20240418,163400,764269660,9230,9230,9230,9230,0
|
|
20240418,163300,764269660,9230,9230,9230,9230,0
|
|
20240418,163200,764269660,9230,9230,9230,9230,0
|
|
20240418,163100,764269660,9230,9230,9230,9230,0
|
|
20240418,163000,764269660,9230,9230,9230,9230,0
|
|
20240418,162900,764269660,9230,9230,9230,9230,0
|
|
20240418,162800,764269660,9230,9230,9230,9230,0
|
|
20240418,162700,764269660,9230,9230,9230,9230,0
|
|
20240418,162600,764269660,9230,9230,9230,9230,0
|
|
20240418,162500,764269660,9230,9230,9230,9230,0
|
|
20240418,162400,764269660,9230,9230,9230,9230,0
|
|
20240418,162300,764269660,9230,9230,9230,9230,0
|
|
20240418,162200,764269660,9230,9230,9230,9230,0
|
|
20240418,162100,764269660,9230,9230,9230,9230,0
|
|
20240418,162000,764269660,9230,9230,9230,9230,1978
|
|
20240418,161900,764269660,9230,9230,9230,9230,0
|
|
20240418,161800,764269660,9230,9230,9230,9230,0
|
|
20240418,161700,764269660,9230,9230,9230,9230,0
|
|
20240418,161600,764269660,9230,9230,9230,9230,0
|
|
20240418,161500,764269660,9230,9230,9230,9230,0
|
|
20240418,161400,764269660,9230,9230,9230,9230,0
|
|
20240418,161300,764269660,9230,9230,9230,9230,0
|
|
20240418,161200,764269660,9230,9230,9230,9230,0
|
|
20240418,161100,764269660,9230,9230,9230,9230,0
|
|
20240418,161000,764269660,9230,9230,9230,9230,0
|
|
20240418,160900,764269660,9230,9230,9230,9230,0
|
|
20240418,160800,764269660,9230,9230,9230,9230,0
|
|
20240418,160700,764269660,9230,9230,9230,9230,0
|
|
20240418,160600,764269660,9230,9230,9230,9230,0
|
|
20240418,160500,764269660,9230,9230,9230,9230,0
|
|
20240418,160400,764269660,9230,9230,9230,9230,0
|
|
20240418,160300,764269660,9230,9230,9230,9230,0
|
|
20240418,160200,764269660,9230,9230,9230,9230,0
|
|
20240418,160100,764269660,9230,9230,9230,9230,0
|
|
20240418,160000,764269660,9230,9230,9230,9230,0
|
|
20240418,155900,764269660,9230,9230,9230,9230,0
|
|
20240418,155800,764269660,9230,9230,9230,9230,0
|
|
20240418,155700,764269660,9230,9230,9230,9230,0
|
|
20240418,155600,764269660,9230,9230,9230,9230,0
|
|
20240418,155500,764269660,9230,9230,9230,9230,0
|
|
20240418,155400,764269660,9230,9230,9230,9230,0
|
|
20240418,155300,764269660,9230,9230,9230,9230,0
|
|
20240418,155200,764269660,9230,9230,9230,9230,0
|
|
20240418,155100,764269660,9230,9230,9230,9230,0
|
|
20240418,155000,764269660,9230,9230,9230,9230,1978
|
|
20240418,154900,764269660,9230,9230,9230,9230,0
|
|
20240418,154800,764269660,9230,9230,9230,9230,0
|
|
20240418,154700,764269660,9230,9230,9230,9230,0
|
|
20240418,154600,764269660,9230,9230,9230,9230,0
|
|
20240418,154500,764269660,9230,9230,9230,9230,0
|
|
20240418,154400,764269660,9230,9230,9230,9230,0
|
|
20240418,154300,764269660,9230,9230,9230,9230,0
|
|
20240418,154200,764269660,9230,9230,9230,9230,0
|
|
20240418,154100,764269660,9230,9230,9230,9230,0
|
|
20240418,154000,764269660,9230,9230,9230,9230,0
|
|
20240418,153900,764269660,9230,9230,9230,9230,0
|
|
20240418,153800,764269660,9230,9230,9230,9230,0
|
|
20240418,153700,764269660,9230,9230,9230,9230,0
|
|
20240418,153600,764269660,9230,9230,9230,9230,0
|
|
20240418,153500,764269660,9230,9230,9230,9230,0
|
|
20240418,153400,764269660,9230,9230,9230,9230,0
|
|
20240418,153300,764269660,9230,9230,9230,9230,0
|
|
20240418,153200,764269660,9230,9230,9230,9230,0
|
|
20240418,153100,764269660,9230,9230,9230,9230,0
|
|
20240418,153000,764269660,9230,9230,9230,9230,1978
|
|
20240418,152900,746012720,9230,9230,9230,9230,0
|
|
20240418,152800,746012720,9230,9230,9230,9230,0
|
|
20240418,152700,746012720,9230,9230,9230,9230,0
|
|
20240418,152600,746012720,9230,9230,9230,9230,0
|
|
20240418,152500,746012720,9230,9230,9230,9230,0
|
|
20240418,152400,746012720,9230,9230,9230,9230,0
|
|
20240418,152300,746012720,9230,9230,9230,9230,0
|
|
20240418,152200,746012720,9230,9230,9230,9230,0
|
|
20240418,152100,746012720,9230,9230,9230,9230,0
|
|
20240418,152000,746012720,9230,9230,9230,9230,0
|
|
20240418,151900,746012720,9230,9230,9230,9230,38
|
|
20240418,151800,745661980,9220,9200,9220,9200,716
|
|
20240418,151700,739073900,9180,9190,9190,9180,1465
|
|
20240418,151600,725618790,9200,9190,9200,9190,969
|
|
20240418,151500,716707720,9190,9190,9190,9190,1
|
|
20240418,151400,716698530,9190,9200,9200,9190,88
|
|
20240418,151300,715889760,9200,9200,9200,9200,852
|
|
20240418,151200,708051360,9200,9220,9220,9200,84
|
|
20240418,151100,707278540,9210,9210,9210,9210,17
|
|
20240418,151000,707121970,9220,9220,9220,9220,1
|
|
20240418,150900,707112750,9200,9200,9200,9200,95
|
|
20240418,150800,706238750,9200,9200,9200,9200,11
|
|
20240418,150700,706137550,9190,9190,9190,9190,0
|
|
20240418,150600,706137550,9190,9190,9190,9190,0
|
|
20240418,150500,706137550,9190,9200,9200,9190,109
|
|
20240418,150400,705135670,9210,9210,9210,9210,0
|
|
20240418,150300,705135670,9210,9200,9220,9200,38
|
|
20240418,150200,704785770,9220,9220,9220,9220,1
|
|
20240418,150100,704776550,9210,9210,9210,9210,31
|
|
20240418,150000,704491040,9210,9210,9210,9210,1
|
|
20240418,145900,704481830,9220,9220,9220,9220,103
|
|
20240418,145800,703532170,9210,9210,9210,9210,0
|
|
20240418,145700,703532170,9210,9180,9210,9180,385
|
|
20240418,145600,699988240,9200,9220,9220,9180,4913
|
|
20240418,145500,654834390,9220,9220,9220,9220,1
|
|
20240418,145400,654825170,9230,9230,9230,9230,0
|
|
20240418,145300,654825170,9230,9230,9230,9230,0
|
|
20240418,145200,654825170,9230,9230,9230,9230,0
|
|
20240418,145100,654825170,9230,9230,9230,9230,0
|
|
20240418,145000,654825170,9230,9230,9230,9230,0
|
|
20240418,144900,654825170,9230,9230,9230,9230,0
|
|
20240418,144800,654825170,9230,9230,9230,9230,1
|
|
20240418,144700,654815940,9200,9200,9200,9200,0
|
|
20240418,144600,654815940,9200,9200,9200,9200,0
|
|
20240418,144500,654815940,9200,9200,9200,9200,112
|
|
20240418,144400,653785540,9200,9200,9200,9200,355
|
|
20240418,144300,650519540,9200,9200,9200,9200,200
|
|
20240418,144200,648679540,9200,9200,9200,9200,0
|
|
20240418,144100,648679540,9200,9200,9200,9200,398
|
|
20240418,144000,645017940,9200,9200,9200,9200,101
|
|
20240418,143900,644088740,9200,9230,9230,9190,2843
|
|
20240418,143800,617961120,9200,9200,9200,9200,0
|
|
20240418,143700,617961120,9200,9200,9200,9200,569
|
|
20240418,143600,612726320,9200,9200,9200,9200,56
|
|
20240418,143500,612211120,9230,9230,9230,9230,0
|
|
20240418,143400,612211120,9230,9220,9230,9200,701
|
|
20240418,143300,605761810,9220,9230,9230,9220,76
|
|
20240418,143200,605060890,9230,9230,9230,9230,0
|
|
20240418,143100,605060890,9230,9200,9230,9200,58
|
|
20240418,143000,604525970,9200,9200,9200,9200,462
|
|
20240418,142900,600275570,9200,9200,9200,9200,0
|
|
20240418,142800,600275570,9200,9200,9200,9200,201
|
|
20240418,142700,598426370,9190,9200,9200,9190,332
|
|
20240418,142600,595372770,9200,9200,9200,9200,8
|
|
20240418,142500,595299170,9200,9200,9200,9200,5
|
|
20240418,142400,595253170,9200,9210,9210,9200,463
|
|
20240418,142300,590993370,9200,9200,9200,9200,0
|
|
20240418,142200,590993370,9200,9230,9230,9200,62
|
|
20240418,142100,590422890,9230,9230,9230,9230,0
|
|
20240418,142000,590422890,9230,9230,9230,9230,0
|
|
20240418,141900,590422890,9230,9230,9230,9230,0
|
|
20240418,141800,590422890,9230,9230,9230,9230,1
|
|
20240418,141700,590413660,9230,9230,9230,9230,0
|
|
20240418,141600,590413660,9230,9230,9230,9230,0
|
|
20240418,141500,590413660,9230,9200,9230,9200,58
|
|
20240418,141400,589880030,9190,9190,9190,9190,0
|
|
20240418,141300,589880030,9190,9220,9220,9180,6793
|
|
20240418,141200,527389170,9230,9240,9240,9230,208
|
|
20240418,141100,525469020,9240,9240,9240,9240,0
|
|
20240418,141000,525469020,9240,9240,9240,9240,100
|
|
20240418,140900,524545020,9260,9260,9260,9260,0
|
|
20240418,140800,524545020,9260,9260,9260,9260,0
|
|
20240418,140700,524545020,9260,9260,9260,9260,0
|
|
20240418,140600,524545020,9260,9260,9260,9240,58
|
|
20240418,140500,524009060,9240,9240,9240,9240,66
|
|
20240418,140400,523399220,9260,9260,9260,9260,0
|
|
20240418,140300,523399220,9260,9260,9260,9260,0
|
|
20240418,140200,523399220,9260,9260,9260,9260,0
|
|
20240418,140100,523399220,9260,9260,9260,9260,0
|
|
20240418,140000,523399220,9260,9260,9260,9260,6
|
|
20240418,135900,523343660,9260,9250,9260,9250,12
|
|
20240418,135800,523232560,9260,9260,9260,9260,10
|
|
20240418,135700,523139960,9260,9260,9260,9260,0
|
|
20240418,135600,523139960,9260,9260,9260,9260,6
|
|
20240418,135500,523084400,9240,9240,9240,9240,0
|
|
20240418,135400,523084400,9240,9240,9240,9240,11
|
|
20240418,135300,522982760,9240,9260,9260,9240,158
|
|
20240418,135200,521521570,9250,9250,9250,9250,0
|
|
20240418,135100,521521570,9250,9240,9250,9240,140
|
|
20240418,135000,520227110,9250,9250,9250,9250,14
|
|
20240418,134900,520097610,9250,9250,9250,9250,0
|
|
20240418,134800,520097610,9250,9250,9250,9250,8
|
|
20240418,134700,520023610,9250,9250,9250,9250,8
|
|
20240418,134600,519949610,9250,9250,9250,9250,130
|
|
20240418,134500,518747110,9250,9250,9250,9250,10
|
|
20240418,134400,518654610,9250,9250,9250,9240,745
|
|
20240418,134300,511768730,9250,9250,9250,9250,54
|
|
20240418,134200,511269230,9260,9260,9260,9260,13
|
|
20240418,134100,511148850,9260,9260,9260,9260,4
|
|
20240418,134000,511111810,9260,9260,9260,9260,0
|
|
20240418,133900,511111810,9260,9260,9260,9260,10
|
|
20240418,133800,511019210,9260,9260,9260,9260,6
|
|
20240418,133700,510963650,9260,9260,9260,9260,0
|
|
20240418,133600,510963650,9260,9260,9260,9260,13
|
|
20240418,133500,510843270,9270,9260,9270,9260,52
|
|
20240418,133400,510361730,9270,9270,9270,9270,0
|
|
20240418,133300,510361730,9270,9270,9270,9270,20
|
|
20240418,133200,510176330,9270,9270,9270,9260,25
|
|
20240418,133100,509944740,9270,9270,9270,9270,1
|
|
20240418,133000,509935470,9240,9250,9250,9240,468
|
|
20240418,132900,505609330,9250,9260,9260,9250,297
|
|
20240418,132800,502862010,9270,9270,9270,9270,155
|
|
20240418,132700,501425160,9270,9270,9270,9270,21
|
|
20240418,132600,501230490,9270,9270,9270,9270,0
|
|
20240418,132500,501230490,9270,9270,9270,9270,7
|
|
20240418,132400,501165600,9270,9270,9270,9270,11
|
|
20240418,132300,501063630,9270,9270,9270,9270,0
|
|
20240418,132200,501063630,9270,9260,9270,9260,90
|
|
20240418,132100,500230220,9270,9270,9270,9270,0
|
|
20240418,132000,500230220,9270,9260,9270,9260,69
|
|
20240418,131900,499591200,9270,9270,9270,9270,8
|
|
20240418,131800,499517040,9270,9270,9270,9270,0
|
|
20240418,131700,499517040,9270,9260,9270,9260,35
|
|
20240418,131600,499192770,9270,9270,9270,9270,6
|
|
20240418,131500,499137150,9270,9270,9270,9270,0
|
|
20240418,131400,499137150,9270,9270,9270,9270,10
|
|
20240418,131300,499044450,9270,9270,9270,9270,6
|
|
20240418,131200,498988830,9270,9270,9270,9270,0
|
|
20240418,131100,498988830,9270,9270,9270,9270,0
|
|
20240418,131000,498988830,9270,9270,9270,9260,105
|
|
20240418,130900,498016480,9260,9260,9260,9260,62
|
|
20240418,130800,497442360,9270,9270,9270,9270,12
|
|
20240418,130700,497331120,9270,9270,9270,9270,0
|
|
20240418,130600,497331120,9270,9270,9270,9270,6
|
|
20240418,130500,497275500,9270,9270,9270,9270,12
|
|
20240418,130400,497164260,9270,9270,9270,9270,0
|
|
20240418,130300,497164260,9270,9270,9270,9270,4
|
|
20240418,130200,497127180,9270,9280,9280,9270,20
|
|
20240418,130100,496941620,9280,9280,9280,9280,0
|
|
20240418,130000,496941620,9280,9280,9280,9280,5
|
|
20240418,125900,496895220,9280,9260,9280,9260,58
|
|
20240418,125800,496358120,9270,9270,9270,9270,0
|
|
20240418,125700,496358120,9270,9280,9280,9270,23
|
|
20240418,125600,496144780,9280,9280,9280,9280,0
|
|
20240418,125500,496144780,9280,9270,9280,9270,10
|
|
20240418,125400,496052070,9280,9280,9280,9280,6
|
|
20240418,125300,495996390,9280,9280,9280,9280,0
|
|
20240418,125200,495996390,9280,9280,9280,9280,8
|
|
20240418,125100,495922150,9270,9270,9270,9270,0
|
|
20240418,125000,495922150,9270,9270,9270,9270,6
|
|
20240418,124900,495866530,9280,9280,9280,9280,10
|
|
20240418,124800,495773730,9280,9280,9280,9280,0
|
|
20240418,124700,495773730,9280,9280,9280,9280,0
|
|
20240418,124600,495773730,9280,9270,9280,9270,13
|
|
20240418,124500,495653210,9270,9270,9270,9270,4
|
|
20240418,124400,495616130,9270,9270,9270,9270,0
|
|
20240418,124300,495616130,9270,9270,9270,9270,12
|
|
20240418,124200,495504890,9270,9270,9270,9270,6
|
|
20240418,124100,495449270,9270,9270,9270,9270,0
|
|
20240418,124000,495449270,9270,9270,9270,9270,8
|
|
20240418,123900,495375110,9270,9270,9270,9270,6
|
|
20240418,123800,495319490,9280,9280,9280,9280,9
|
|
20240418,123700,495235970,9270,9270,9270,9270,6
|
|
20240418,123600,495180350,9270,9270,9270,9270,0
|
|
20240418,123500,495180350,9270,9270,9270,9270,4
|
|
20240418,123400,495143270,9270,9270,9270,9270,13
|
|
20240418,123300,495022760,9270,9270,9270,9270,0
|
|
20240418,123200,495022760,9270,9280,9280,9270,1066
|
|
20240418,123100,485140900,9280,9280,9280,9280,17
|
|
20240418,123000,484983140,9280,9280,9280,9280,0
|
|
20240418,122900,484983140,9280,9280,9280,9280,6
|
|
20240418,122800,484927460,9280,9280,9280,9280,12
|
|
20240418,122700,484816100,9280,9280,9280,9280,0
|
|
20240418,122600,484816100,9280,9280,9280,9280,4
|
|
20240418,122500,484778980,9270,9270,9270,9270,0
|
|
20240418,122400,484778980,9270,9270,9270,9270,378
|
|
20240418,122300,481274920,9270,9270,9270,9270,6
|
|
20240418,122200,481219300,9270,9270,9270,9270,0
|
|
20240418,122100,481219300,9270,9270,9270,9270,11
|
|
20240418,122000,481117330,9270,9270,9270,9270,6
|
|
20240418,121900,481061710,9260,9260,9260,9260,0
|
|
20240418,121800,481061710,9260,9260,9260,9260,2
|
|
20240418,121700,481043190,9260,9260,9260,9260,10
|
|
20240418,121600,480950590,9260,9260,9260,9260,0
|
|
20240418,121500,480950590,9260,9260,9260,9260,12
|
|
20240418,121400,480839470,9260,9260,9260,9260,4
|
|
20240418,121300,480802430,9260,9260,9260,9260,0
|
|
20240418,121200,480802430,9260,9260,9260,9260,10
|
|
20240418,121100,480709830,9270,9260,9270,9250,67
|
|
20240418,121000,480089590,9260,9260,9260,9260,0
|
|
20240418,120900,480089590,9260,9260,9260,9260,8
|
|
20240418,120800,480015510,9260,9260,9260,9260,144
|
|
20240418,120700,478682070,9270,9260,9270,9260,109
|
|
20240418,120600,477672640,9260,9260,9260,9260,450
|
|
20240418,120500,473505640,9270,9270,9270,9270,31
|
|
20240418,120400,473218270,9270,9270,9270,9270,6
|
|
20240418,120300,473162650,9270,9270,9270,9270,18
|
|
20240418,120200,472995790,9270,9270,9270,9270,0
|
|
20240418,120100,472995790,9270,9270,9270,9270,10
|
|
20240418,120000,472903090,9260,9260,9260,9260,169
|
|
20240418,115900,471338150,9260,9260,9260,9260,0
|
|
20240418,115800,471338150,9260,9260,9260,9260,4
|
|
20240418,115700,471301110,9260,9260,9260,9260,0
|
|
20240418,115600,471301110,9260,9260,9260,9260,12
|
|
20240418,115500,471189990,9260,9260,9260,9260,8
|
|
20240418,115400,471115910,9260,9260,9260,9260,0
|
|
20240418,115300,471115910,9260,9260,9260,9260,12
|
|
20240418,115200,471004790,9260,9260,9260,9260,4
|
|
20240418,115100,470967750,9260,9260,9260,9260,0
|
|
20240418,115000,470967750,9260,9260,9260,9260,69
|
|
20240418,114900,470328810,9250,9250,9250,9250,0
|
|
20240418,114800,470328810,9250,9250,9250,9250,0
|
|
20240418,114700,470328810,9250,9240,9250,9240,180
|
|
20240418,114600,468665390,9240,9240,9240,9240,10
|
|
20240418,114500,468572990,9240,9240,9240,9240,20
|
|
20240418,114400,468388190,9240,9240,9240,9240,35
|
|
20240418,114300,468064790,9240,9240,9240,9240,0
|
|
20240418,114200,468064790,9240,9240,9240,9240,14
|
|
20240418,114100,467935430,9240,9240,9240,9240,31
|
|
20240418,114000,467648990,9230,9230,9230,9230,0
|
|
20240418,113900,467648990,9230,9230,9230,9230,582
|
|
20240418,113800,462277130,9230,9230,9230,9230,9
|
|
20240418,113700,462194060,9220,9220,9220,9220,500
|
|
20240418,113600,457584060,9230,9230,9230,9230,10
|
|
20240418,113500,457491760,9230,9230,9230,9230,12
|
|
20240418,113400,457381000,9230,9230,9230,9230,10
|
|
20240418,113300,457288700,9220,9220,9220,9220,0
|
|
20240418,113200,457288700,9220,9220,9220,9220,473
|
|
20240418,113100,452927640,9220,9220,9220,9220,6
|
|
20240418,113000,452872320,9220,9220,9220,9220,4
|
|
20240418,112900,452835440,9210,9210,9210,9210,0
|
|
20240418,112800,452835440,9210,9210,9210,9210,6
|
|
20240418,112700,452780180,9210,9210,9210,9210,226
|
|
20240418,112600,450698720,9210,9210,9210,9210,11
|
|
20240418,112500,450597410,9200,9200,9200,9200,27
|
|
20240418,112400,450349010,9200,9200,9200,9200,0
|
|
20240418,112300,450349010,9200,9180,9200,9180,2001
|
|
20240418,112200,431968010,9180,9180,9180,9180,55
|
|
20240418,112100,431463110,9180,9180,9180,9180,157
|
|
20240418,112000,430021850,9170,9170,9170,9170,1086
|
|
20240418,111900,420063230,9170,9170,9170,9170,8
|
|
20240418,111800,419989870,9160,9160,9160,9160,49
|
|
20240418,111700,419541030,9170,9170,9170,9170,58
|
|
20240418,111600,419009170,9170,9200,9200,9170,1856
|
|
20240418,111500,401974880,9200,9220,9220,9200,1446
|
|
20240418,111400,388665640,9230,9230,9230,9220,602
|
|
20240418,111300,383113940,9240,9240,9240,9240,12
|
|
20240418,111200,383003060,9240,9240,9240,9240,0
|
|
20240418,111100,383003060,9240,9240,9240,9240,6
|
|
20240418,111000,382947620,9240,9240,9240,9240,42
|
|
20240418,110900,382559540,9240,9240,9240,9240,1
|
|
20240418,110800,382550300,9240,9240,9240,9240,4
|
|
20240418,110700,382513340,9240,9240,9240,9240,11
|
|
20240418,110600,382411700,9240,9230,9240,9230,41
|
|
20240418,110500,382033260,9240,9240,9240,9240,7
|
|
20240418,110400,381968580,9240,9240,9240,9240,2
|
|
20240418,110300,381950100,9240,9240,9240,9240,40
|
|
20240418,110200,381580500,9240,9240,9240,9240,7
|
|
20240418,110100,381515820,9240,9240,9240,9240,0
|
|
20240418,110000,381515820,9240,9250,9250,9240,450
|
|
20240418,105900,377357720,9250,9250,9250,9250,21
|
|
20240418,105800,377163470,9250,9260,9260,9250,113
|
|
20240418,105700,376117670,9250,9250,9250,9250,191
|
|
20240418,105600,374350920,9260,9260,9260,9260,21
|
|
20240418,105500,374156460,9260,9260,9260,9260,212
|
|
20240418,105400,372193340,9270,9270,9270,9270,10
|
|
20240418,105300,372100640,9270,9270,9270,9270,6
|
|
20240418,105200,372045020,9270,9270,9270,9270,30
|
|
20240418,105100,371766920,9270,9290,9290,9270,971
|
|
20240418,105000,362764770,9290,9290,9290,9290,30
|
|
20240418,104900,362486070,9290,9290,9290,9290,5
|
|
20240418,104800,362439620,9290,9290,9290,9290,8
|
|
20240418,104700,362365300,9290,9290,9290,9290,0
|
|
20240418,104600,362365300,9290,9290,9290,9290,8
|
|
20240418,104500,362290980,9290,9290,9290,9290,12
|
|
20240418,104400,362179500,9290,9290,9290,9290,1
|
|
20240418,104300,362170210,9290,9280,9290,9280,6
|
|
20240418,104200,362114490,9290,9290,9290,9290,0
|
|
20240418,104100,362114490,9290,9290,9290,9290,149
|
|
20240418,104000,360730280,9300,9300,9300,9300,6
|
|
20240418,103900,360674480,9300,9300,9300,9300,0
|
|
20240418,103800,360674480,9300,9300,9300,9300,0
|
|
20240418,103700,360674480,9300,9300,9300,9300,101
|
|
20240418,103600,359735180,9270,9300,9300,9270,725
|
|
20240418,103500,353008880,9310,9310,9310,9300,311
|
|
20240418,103400,350115000,9310,9320,9320,9310,41
|
|
20240418,103300,349733230,9320,9320,9320,9320,0
|
|
20240418,103200,349733230,9320,9320,9320,9320,10
|
|
20240418,103100,349640030,9320,9320,9320,9320,8
|
|
20240418,103000,349565470,9320,9320,9320,9320,10
|
|
20240418,102900,349472270,9320,9320,9320,9320,10
|
|
20240418,102800,349379070,9320,9320,9320,9320,6
|
|
20240418,102700,349323150,9310,9310,9310,9310,0
|
|
20240418,102600,349323150,9310,9310,9310,9310,4
|
|
20240418,102500,349285910,9310,9310,9310,9310,5
|
|
20240418,102400,349239360,9310,9310,9310,9310,0
|
|
20240418,102300,349239360,9310,9310,9310,9310,26
|
|
20240418,102200,348997300,9310,9310,9310,9310,0
|
|
20240418,102100,348997300,9310,9320,9320,9310,51
|
|
20240418,102000,348522480,9310,9310,9310,9310,151
|
|
20240418,101900,347116670,9310,9310,9310,9310,50
|
|
20240418,101800,346651170,9320,9310,9320,9310,901
|
|
20240418,101700,338260850,9310,9320,9320,9310,163
|
|
20240418,101600,336743200,9310,9310,9310,9310,150
|
|
20240418,101500,335346700,9320,9320,9320,9320,5
|
|
20240418,101400,335300100,9320,9320,9320,9320,11
|
|
20240418,101300,335197580,9320,9320,9320,9320,0
|
|
20240418,101200,335197580,9320,9320,9320,9320,0
|
|
20240418,101100,335197580,9320,9320,9320,9320,943
|
|
20240418,101000,326408820,9320,9320,9320,9320,33
|
|
20240418,100900,326101260,9320,9320,9320,9320,7
|
|
20240418,100800,326036020,9320,9320,9320,9320,123
|
|
20240418,100700,324889660,9320,9320,9320,9310,15
|
|
20240418,100600,324749870,9320,9320,9320,9320,14
|
|
20240418,100500,324619390,9320,9320,9320,9320,0
|
|
20240418,100400,324619390,9320,9310,9320,9310,137
|
|
20240418,100300,323342700,9320,9320,9320,9320,0
|
|
20240418,100200,323342700,9320,9320,9320,9320,177
|
|
20240418,100100,321693060,9310,9290,9310,9280,2308
|
|
20240418,100000,300273340,9280,9280,9280,9280,0
|
|
20240418,095900,300273340,9280,9280,9280,9280,422
|
|
20240418,095800,296357180,9300,9300,9300,9300,120
|
|
20240418,095700,295241180,9300,9300,9300,9300,1
|
|
20240418,095600,295231880,9300,9300,9300,9300,1
|
|
20240418,095500,295222580,9290,9280,9290,9280,18
|
|
20240418,095400,295055530,9270,9260,9270,9260,2768
|
|
20240418,095300,269419280,9270,9270,9270,9270,384
|
|
20240418,095200,265859600,9280,9280,9280,9280,83
|
|
20240418,095100,265089360,9290,9290,9290,9290,2
|
|
20240418,095000,265070780,9290,9290,9290,9290,6
|
|
20240418,094900,265015040,9290,9300,9300,9290,593
|
|
20240418,094800,259504750,9310,9320,9320,9310,205
|
|
20240418,094700,257595040,9320,9320,9320,9320,16
|
|
20240418,094600,257445920,9310,9310,9310,9310,250
|
|
20240418,094500,255118420,9300,9300,9300,9300,0
|
|
20240418,094400,255118420,9300,9300,9300,9300,150
|
|
20240418,094300,253723420,9300,9300,9300,9300,250
|
|
20240418,094200,251398420,9310,9300,9310,9300,873
|
|
20240418,094100,243279420,9300,9300,9300,9300,0
|
|
20240418,094000,243279420,9300,9300,9300,9300,0
|
|
20240418,093900,243279420,9300,9300,9300,9300,347
|
|
20240418,093800,240052320,9300,9300,9300,9300,185
|
|
20240418,093700,238331820,9310,9320,9320,9310,105
|
|
20240418,093600,237354220,9320,9320,9320,9320,0
|
|
20240418,093500,237354220,9320,9320,9320,9320,113
|
|
20240418,093400,236301060,9320,9320,9320,9320,2
|
|
20240418,093300,236282420,9320,9300,9320,9300,251
|
|
20240418,093200,233948100,9300,9300,9300,9300,0
|
|
20240418,093100,233948100,9300,9300,9300,9300,247
|
|
20240418,093000,231651000,9280,9280,9280,9280,0
|
|
20240418,092900,231651000,9280,9280,9280,9280,0
|
|
20240418,092800,231651000,9280,9280,9280,9280,180
|
|
20240418,092700,229980600,9300,9300,9300,9260,155
|
|
20240418,092600,228541400,9300,9300,9300,9300,143
|
|
20240418,092500,227211500,9290,9310,9320,9290,1032
|
|
20240418,092400,217605340,9310,9310,9310,9300,130
|
|
20240418,092300,216395980,9310,9310,9310,9310,3
|
|
20240418,092200,216368050,9310,9250,9320,9250,5650
|
|
20240418,092100,163987620,9240,9240,9240,9240,9462
|
|
20240418,092000,76558740,9230,9230,9240,9230,234
|
|
20240418,091900,74397250,9270,9270,9270,9270,0
|
|
20240418,091800,74397250,9270,9270,9270,9270,0
|
|
20240418,091700,74397250,9270,9240,9270,9240,1691
|
|
20240418,091600,58763080,9240,9210,9240,9210,867
|
|
20240418,091500,50776600,9210,9200,9210,9200,762
|
|
20240418,091400,43764020,9200,9200,9200,9200,105
|
|
20240418,091300,42798020,9240,9210,9240,9200,1584
|
|
20240418,091200,28218190,9240,9270,9270,9230,361
|
|
20240418,091100,24881330,9240,9210,9270,9210,529
|
|
20240418,091000,19996330,9200,9220,9220,9200,342
|
|
20240418,090900,16848160,9210,9210,9220,9210,11
|
|
20240418,090800,16746840,9210,9210,9210,9210,87
|
|
20240418,090700,15945570,9240,9240,9240,9240,0
|
|
20240418,090600,15945570,9240,9240,9240,9240,1
|
|
20240418,090500,15936330,9240,9210,9240,9200,1098
|
|
20240418,090400,5833330,9210,9200,9210,9200,35
|
|
20240418,090300,5511270,9200,9220,9220,9200,184
|
|
20240418,090200,3818330,9230,9200,9240,9200,15
|
|
20240418,090100,3680160,9250,9250,9250,9250,0
|
|
20240418,090000,3680160,9250,9270,9270,9250,397
|