589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184600,2689714740,8790,8790,8790,8790,5877
|
|
20240418,184500,2689714740,8790,8790,8790,8790,0
|
|
20240418,184400,2689714740,8790,8790,8790,8790,0
|
|
20240418,184300,2689714740,8790,8790,8790,8790,0
|
|
20240418,184200,2689714740,8790,8790,8790,8790,0
|
|
20240418,184100,2689714740,8790,8790,8790,8790,0
|
|
20240418,184000,2689714740,8790,8790,8790,8790,0
|
|
20240418,183900,2689714740,8790,8790,8790,8790,0
|
|
20240418,183800,2689714740,8790,8790,8790,8790,0
|
|
20240418,183700,2689714740,8790,8790,8790,8790,0
|
|
20240418,183600,2689714740,8790,8790,8790,8790,0
|
|
20240418,183500,2689714740,8790,8790,8790,8790,0
|
|
20240418,183400,2689714740,8790,8790,8790,8790,0
|
|
20240418,183300,2689714740,8790,8790,8790,8790,0
|
|
20240418,183200,2689714740,8790,8790,8790,8790,0
|
|
20240418,183100,2689714740,8790,8790,8790,8790,0
|
|
20240418,183000,2689714740,8790,8790,8790,8790,0
|
|
20240418,182900,2689714740,8790,8790,8790,8790,0
|
|
20240418,182800,2689714740,8790,8790,8790,8790,0
|
|
20240418,182700,2689714740,8790,8790,8790,8790,0
|
|
20240418,182600,2689714740,8790,8790,8790,8790,0
|
|
20240418,182500,2689714740,8790,8790,8790,8790,0
|
|
20240418,182400,2689714740,8790,8790,8790,8790,0
|
|
20240418,182300,2689714740,8790,8790,8790,8790,0
|
|
20240418,182200,2689714740,8790,8790,8790,8790,0
|
|
20240418,182100,2689714740,8790,8790,8790,8790,0
|
|
20240418,182000,2689714740,8790,8790,8790,8790,0
|
|
20240418,181900,2689714740,8790,8790,8790,8790,0
|
|
20240418,181800,2689714740,8790,8790,8790,8790,0
|
|
20240418,181700,2689714740,8790,8790,8790,8790,0
|
|
20240418,181600,2689714740,8790,8790,8790,8790,5877
|
|
20240418,181500,2689714740,8790,8790,8790,8790,0
|
|
20240418,181400,2689714740,8790,8790,8790,8790,0
|
|
20240418,181300,2689714740,8790,8790,8790,8790,0
|
|
20240418,181200,2689714740,8790,8790,8790,8790,0
|
|
20240418,181100,2689714740,8790,8790,8790,8790,0
|
|
20240418,181000,2689714740,8790,8790,8790,8790,0
|
|
20240418,180900,2689714740,8790,8790,8790,8790,0
|
|
20240418,180800,2689714740,8790,8790,8790,8790,0
|
|
20240418,180700,2689714740,8790,8790,8790,8790,0
|
|
20240418,180600,2689714740,8790,8790,8790,8790,0
|
|
20240418,180500,2689714740,8790,8790,8790,8790,0
|
|
20240418,180400,2689714740,8790,8790,8790,8790,0
|
|
20240418,180300,2689714740,8790,8790,8790,8790,0
|
|
20240418,180200,2689714740,8790,8790,8790,8790,0
|
|
20240418,180100,2689714740,8790,8790,8790,8790,0
|
|
20240418,180000,2689714740,8790,8790,8790,8790,0
|
|
20240418,175900,2689714740,8790,8790,8790,8790,0
|
|
20240418,175800,2689714740,8790,8790,8790,8790,0
|
|
20240418,175700,2689714740,8790,8790,8790,8790,0
|
|
20240418,175600,2689714740,8790,8790,8790,8790,0
|
|
20240418,175500,2689714740,8790,8790,8790,8790,0
|
|
20240418,175400,2689714740,8790,8790,8790,8790,0
|
|
20240418,175300,2689714740,8790,8790,8790,8790,0
|
|
20240418,175200,2689714740,8790,8790,8790,8790,0
|
|
20240418,175100,2689714740,8790,8790,8790,8790,0
|
|
20240418,175000,2689714740,8790,8790,8790,8790,0
|
|
20240418,174900,2689714740,8790,8790,8790,8790,0
|
|
20240418,174800,2689714740,8790,8790,8790,8790,0
|
|
20240418,174700,2689714740,8790,8790,8790,8790,0
|
|
20240418,174600,2689714740,8790,8790,8790,8790,5877
|
|
20240418,174500,2689714740,8790,8790,8790,8790,0
|
|
20240418,174400,2689714740,8790,8790,8790,8790,0
|
|
20240418,174300,2689714740,8790,8790,8790,8790,0
|
|
20240418,174200,2689714740,8790,8790,8790,8790,0
|
|
20240418,174100,2689714740,8790,8790,8790,8790,0
|
|
20240418,174000,2689714740,8790,8790,8790,8790,0
|
|
20240418,173900,2689714740,8790,8790,8790,8790,0
|
|
20240418,173800,2689714740,8790,8790,8790,8790,0
|
|
20240418,173700,2689714740,8790,8790,8790,8790,0
|
|
20240418,173600,2689714740,8790,8790,8790,8790,0
|
|
20240418,173500,2689714740,8790,8790,8790,8790,0
|
|
20240418,173400,2689714740,8790,8790,8790,8790,0
|
|
20240418,173300,2689714740,8790,8790,8790,8790,0
|
|
20240418,173200,2689714740,8790,8790,8790,8790,0
|
|
20240418,173100,2689714740,8790,8790,8790,8790,0
|
|
20240418,173000,2689714740,8790,8790,8790,8790,0
|
|
20240418,172900,2689714740,8790,8790,8790,8790,0
|
|
20240418,172800,2689714740,8790,8790,8790,8790,0
|
|
20240418,172700,2689714740,8790,8790,8790,8790,0
|
|
20240418,172600,2689714740,8790,8790,8790,8790,0
|
|
20240418,172500,2689714740,8790,8790,8790,8790,0
|
|
20240418,172400,2689714740,8790,8790,8790,8790,0
|
|
20240418,172300,2689714740,8790,8790,8790,8790,0
|
|
20240418,172200,2689714740,8790,8790,8790,8790,0
|
|
20240418,172100,2689714740,8790,8790,8790,8790,0
|
|
20240418,172000,2689714740,8790,8790,8790,8790,0
|
|
20240418,171900,2689714740,8790,8790,8790,8790,0
|
|
20240418,171800,2689714740,8790,8790,8790,8790,0
|
|
20240418,171700,2689714740,8790,8790,8790,8790,0
|
|
20240418,171600,2689714740,8790,8790,8790,8790,5877
|
|
20240418,171500,2689714740,8790,8790,8790,8790,0
|
|
20240418,171400,2689714740,8790,8790,8790,8790,0
|
|
20240418,171300,2689714740,8790,8790,8790,8790,0
|
|
20240418,171200,2689714740,8790,8790,8790,8790,0
|
|
20240418,171100,2689714740,8790,8790,8790,8790,0
|
|
20240418,171000,2689714740,8790,8790,8790,8790,0
|
|
20240418,170900,2689714740,8790,8790,8790,8790,0
|
|
20240418,170800,2689714740,8790,8790,8790,8790,0
|
|
20240418,170700,2689714740,8790,8790,8790,8790,0
|
|
20240418,170600,2689714740,8790,8790,8790,8790,0
|
|
20240418,170500,2689714740,8790,8790,8790,8790,0
|
|
20240418,170400,2689714740,8790,8790,8790,8790,0
|
|
20240418,170300,2689714740,8790,8790,8790,8790,0
|
|
20240418,170200,2689714740,8790,8790,8790,8790,0
|
|
20240418,170100,2689714740,8790,8790,8790,8790,0
|
|
20240418,170000,2689714740,8790,8790,8790,8790,0
|
|
20240418,165900,2689714740,8790,8790,8790,8790,0
|
|
20240418,165800,2689714740,8790,8790,8790,8790,0
|
|
20240418,165700,2689714740,8790,8790,8790,8790,0
|
|
20240418,165600,2689714740,8790,8790,8790,8790,0
|
|
20240418,165500,2689714740,8790,8790,8790,8790,0
|
|
20240418,165400,2689714740,8790,8790,8790,8790,0
|
|
20240418,165300,2689714740,8790,8790,8790,8790,0
|
|
20240418,165200,2689714740,8790,8790,8790,8790,0
|
|
20240418,165100,2689714740,8790,8790,8790,8790,0
|
|
20240418,165000,2689714740,8790,8790,8790,8790,0
|
|
20240418,164900,2689714740,8790,8790,8790,8790,0
|
|
20240418,164800,2689714740,8790,8790,8790,8790,0
|
|
20240418,164700,2689714740,8790,8790,8790,8790,0
|
|
20240418,164600,2689714740,8790,8790,8790,8790,5877
|
|
20240418,164500,2689714740,8790,8790,8790,8790,0
|
|
20240418,164400,2689714740,8790,8790,8790,8790,0
|
|
20240418,164300,2689714740,8790,8790,8790,8790,0
|
|
20240418,164200,2689714740,8790,8790,8790,8790,0
|
|
20240418,164100,2689714740,8790,8790,8790,8790,0
|
|
20240418,164000,2689714740,8790,8790,8790,8790,0
|
|
20240418,163900,2689714740,8790,8790,8790,8790,0
|
|
20240418,163800,2689714740,8790,8790,8790,8790,0
|
|
20240418,163700,2689714740,8790,8790,8790,8790,0
|
|
20240418,163600,2689714740,8790,8790,8790,8790,0
|
|
20240418,163500,2689714740,8790,8790,8790,8790,0
|
|
20240418,163400,2689714740,8790,8790,8790,8790,0
|
|
20240418,163300,2689714740,8790,8790,8790,8790,0
|
|
20240418,163200,2689714740,8790,8790,8790,8790,0
|
|
20240418,163100,2689714740,8790,8790,8790,8790,0
|
|
20240418,163000,2689714740,8790,8790,8790,8790,0
|
|
20240418,162900,2689714740,8790,8790,8790,8790,0
|
|
20240418,162800,2689714740,8790,8790,8790,8790,0
|
|
20240418,162700,2689714740,8790,8790,8790,8790,0
|
|
20240418,162600,2689714740,8790,8790,8790,8790,0
|
|
20240418,162500,2689714740,8790,8790,8790,8790,0
|
|
20240418,162400,2689714740,8790,8790,8790,8790,0
|
|
20240418,162300,2689714740,8790,8790,8790,8790,0
|
|
20240418,162200,2689714740,8790,8790,8790,8790,0
|
|
20240418,162100,2689714740,8790,8790,8790,8790,0
|
|
20240418,162000,2689714740,8790,8790,8790,8790,0
|
|
20240418,161900,2689714740,8790,8790,8790,8790,0
|
|
20240418,161800,2689714740,8790,8790,8790,8790,0
|
|
20240418,161700,2689714740,8790,8790,8790,8790,0
|
|
20240418,161600,2689714740,8790,8790,8790,8790,5877
|
|
20240418,161500,2689714740,8790,8790,8790,8790,0
|
|
20240418,161400,2689714740,8790,8790,8790,8790,0
|
|
20240418,161300,2689714740,8790,8790,8790,8790,0
|
|
20240418,161200,2689714740,8790,8790,8790,8790,0
|
|
20240418,161100,2689714740,8790,8790,8790,8790,0
|
|
20240418,161000,2689714740,8790,8790,8790,8790,0
|
|
20240418,160900,2689714740,8790,8790,8790,8790,0
|
|
20240418,160800,2689714740,8790,8790,8790,8790,0
|
|
20240418,160700,2689714740,8790,8790,8790,8790,0
|
|
20240418,160600,2689714740,8790,8790,8790,8790,0
|
|
20240418,160500,2689714740,8790,8790,8790,8790,0
|
|
20240418,160400,2689714740,8790,8790,8790,8790,0
|
|
20240418,160300,2689714740,8790,8790,8790,8790,0
|
|
20240418,160200,2689714740,8790,8790,8790,8790,0
|
|
20240418,160100,2689714740,8790,8790,8790,8790,0
|
|
20240418,160000,2689714740,8790,8790,8790,8790,0
|
|
20240418,155900,2689714740,8790,8790,8790,8790,0
|
|
20240418,155800,2689714740,8790,8790,8790,8790,0
|
|
20240418,155700,2689714740,8790,8790,8790,8790,0
|
|
20240418,155600,2689714740,8790,8790,8790,8790,0
|
|
20240418,155500,2689714740,8790,8790,8790,8790,0
|
|
20240418,155400,2689714740,8790,8790,8790,8790,0
|
|
20240418,155300,2689714740,8790,8790,8790,8790,0
|
|
20240418,155200,2689714740,8790,8790,8790,8790,0
|
|
20240418,155100,2689714740,8790,8790,8790,8790,0
|
|
20240418,155000,2689714740,8790,8790,8790,8790,0
|
|
20240418,154900,2689714740,8790,8790,8790,8790,0
|
|
20240418,154800,2689714740,8790,8790,8790,8790,0
|
|
20240418,154700,2689714740,8790,8790,8790,8790,0
|
|
20240418,154600,2689714740,8790,8790,8790,8790,5877
|
|
20240418,154500,2689714740,8790,8790,8790,8790,0
|
|
20240418,154400,2689714740,8790,8790,8790,8790,0
|
|
20240418,154300,2689714740,8790,8790,8790,8790,0
|
|
20240418,154200,2689714740,8790,8790,8790,8790,0
|
|
20240418,154100,2689714740,8790,8790,8790,8790,0
|
|
20240418,154000,2689714740,8790,8790,8790,8790,0
|
|
20240418,153900,2689714740,8790,8790,8790,8790,0
|
|
20240418,153800,2689714740,8790,8790,8790,8790,0
|
|
20240418,153700,2689714740,8790,8790,8790,8790,0
|
|
20240418,153600,2689714740,8790,8790,8790,8790,0
|
|
20240418,153500,2689714740,8790,8790,8790,8790,0
|
|
20240418,153400,2689714740,8790,8790,8790,8790,0
|
|
20240418,153300,2689714740,8790,8790,8790,8790,0
|
|
20240418,153200,2689714740,8790,8790,8790,8790,0
|
|
20240418,153100,2689714740,8790,8790,8790,8790,0
|
|
20240418,153000,2689714740,8790,8790,8790,8790,5877
|
|
20240418,152900,2638055910,8790,8790,8790,8790,0
|
|
20240418,152800,2638055910,8790,8790,8790,8790,0
|
|
20240418,152700,2638055910,8790,8790,8790,8790,0
|
|
20240418,152600,2638055910,8790,8790,8790,8790,0
|
|
20240418,152500,2638055910,8790,8790,8790,8790,0
|
|
20240418,152400,2638055910,8790,8790,8790,8790,0
|
|
20240418,152300,2638055910,8790,8790,8790,8790,0
|
|
20240418,152200,2638055910,8790,8790,8790,8790,0
|
|
20240418,152100,2638055910,8790,8790,8790,8790,0
|
|
20240418,152000,2638055910,8790,8790,8790,8790,0
|
|
20240418,151900,2638055910,8790,8800,8810,8790,2048
|
|
20240418,151800,2620039830,8800,8810,8810,8800,11
|
|
20240418,151700,2619943000,8810,8820,8820,8800,1127
|
|
20240418,151600,2610005390,8800,8820,8820,8800,1835
|
|
20240418,151500,2593850690,8820,8820,8820,8810,7
|
|
20240418,151400,2593788970,8820,8810,8820,8810,198
|
|
20240418,151300,2592044510,8820,8810,8820,8810,171
|
|
20240418,151200,2590537900,8810,8810,8810,8810,150
|
|
20240418,151100,2589216400,8820,8830,8830,8820,485
|
|
20240418,151000,2584938500,8820,8790,8820,8790,5186
|
|
20240418,150900,2539253850,8800,8800,8800,8800,11
|
|
20240418,150800,2539157050,8800,8800,8800,8790,258
|
|
20240418,150700,2536886670,8800,8800,8800,8790,395
|
|
20240418,150600,2533414500,8790,8800,8800,8790,140
|
|
20240418,150500,2532183500,8790,8800,8800,8790,25
|
|
20240418,150400,2531963670,8800,8780,8800,8780,3105
|
|
20240418,150300,2504664240,8790,8790,8790,8790,1997
|
|
20240418,150200,2487110610,8800,8810,8810,8800,251
|
|
20240418,150100,2484901750,8810,8810,8810,8800,262
|
|
20240418,150000,2482594040,8810,8800,8810,8800,732
|
|
20240418,145900,2476152430,8790,8790,8800,8790,604
|
|
20240418,145800,2470843190,8800,8800,8800,8800,30
|
|
20240418,145700,2470579190,8800,8790,8800,8790,715
|
|
20240418,145600,2464294320,8800,8800,8800,8800,133
|
|
20240418,145500,2463123920,8800,8800,8800,8790,331
|
|
20240418,145400,2460211420,8800,8800,8800,8800,254
|
|
20240418,145300,2457976220,8800,8800,8800,8800,1000
|
|
20240418,145200,2449176220,8800,8790,8800,8790,370
|
|
20240418,145100,2445923910,8780,8800,8800,8780,1798
|
|
20240418,145000,2430111490,8800,8800,8800,8800,2
|
|
20240418,144900,2430093890,8790,8790,8800,8790,184
|
|
20240418,144800,2428476330,8790,8790,8800,8790,780
|
|
20240418,144700,2421620120,8790,8770,8790,8770,1510
|
|
20240418,144600,2408347420,8790,8790,8790,8790,0
|
|
20240418,144500,2408347420,8790,8770,8790,8770,487
|
|
20240418,144400,2404076370,8770,8770,8770,8770,570
|
|
20240418,144300,2399077470,8770,8770,8770,8760,2322
|
|
20240418,144200,2378716340,8770,8770,8770,8770,50
|
|
20240418,144100,2378277840,8790,8780,8790,8780,850
|
|
20240418,144000,2370814830,8780,8790,8790,8780,515
|
|
20240418,143900,2366292600,8790,8780,8790,8780,38
|
|
20240418,143800,2365958880,8790,8780,8790,8780,44
|
|
20240418,143700,2365572530,8780,8780,8780,8780,47
|
|
20240418,143600,2365159870,8780,8780,8780,8780,51
|
|
20240418,143500,2364712090,8780,8780,8780,8780,50
|
|
20240418,143400,2364273090,8790,8780,8790,8780,152
|
|
20240418,143300,2362938450,8790,8780,8790,8780,183
|
|
20240418,143200,2361330050,8780,8790,8790,8780,101
|
|
20240418,143100,2360443260,8800,8800,8800,8800,0
|
|
20240418,143000,2360443260,8800,8800,8800,8800,320
|
|
20240418,142900,2357627260,8800,8770,8800,8770,2932
|
|
20240418,142800,2331866410,8770,8790,8790,8770,1083
|
|
20240418,142700,2322360140,8790,8790,8790,8790,801
|
|
20240418,142600,2315319350,8770,8780,8780,8760,3150
|
|
20240418,142500,2287690780,8790,8790,8790,8790,155
|
|
20240418,142400,2286328330,8800,8800,8800,8800,360
|
|
20240418,142300,2283160330,8790,8790,8790,8790,891
|
|
20240418,142200,2275328440,8790,8790,8790,8790,247
|
|
20240418,142100,2273157310,8790,8790,8790,8790,20
|
|
20240418,142000,2272981510,8780,8790,8790,8780,11
|
|
20240418,141900,2272884830,8790,8790,8790,8790,403
|
|
20240418,141800,2269342460,8790,8790,8790,8790,500
|
|
20240418,141700,2264947460,8780,8780,8790,8780,223
|
|
20240418,141600,2262989510,8780,8780,8780,8780,97
|
|
20240418,141500,2262137850,8780,8780,8780,8780,1
|
|
20240418,141400,2262129070,8780,8770,8780,8770,449
|
|
20240418,141300,2258187140,8780,8780,8780,8770,98
|
|
20240418,141200,2257327040,8780,8790,8790,8780,13
|
|
20240418,141100,2257212780,8790,8790,8790,8790,2
|
|
20240418,141000,2257195200,8780,8780,8780,8780,200
|
|
20240418,140900,2255439200,8780,8780,8780,8780,368
|
|
20240418,140800,2252208160,8780,8770,8780,8770,40
|
|
20240418,140700,2251856990,8770,8770,8770,8760,797
|
|
20240418,140600,2244867560,8780,8770,8780,8770,2001
|
|
20240418,140500,2227318780,8770,8780,8790,8770,191
|
|
20240418,140400,2225641230,8790,8790,8790,8790,150
|
|
20240418,140300,2224322730,8790,8800,8800,8790,103
|
|
20240418,140200,2223417020,8790,8790,8790,8790,0
|
|
20240418,140100,2223417020,8790,8790,8790,8790,1304
|
|
20240418,140000,2211954860,8780,8780,8780,8780,10
|
|
20240418,135900,2211867060,8790,8790,8790,8770,1413
|
|
20240418,135800,2199457960,8790,8780,8790,8780,182
|
|
20240418,135700,2197859400,8780,8770,8780,8770,90
|
|
20240418,135600,2197069770,8770,8770,8780,8770,79
|
|
20240418,135500,2196376840,8770,8770,8770,8770,10
|
|
20240418,135400,2196289140,8770,8770,8770,8760,597
|
|
20240418,135300,2191056440,8760,8760,8760,8760,100
|
|
20240418,135200,2190180440,8770,8770,8770,8770,52
|
|
20240418,135100,2189724400,8780,8770,8780,8760,342
|
|
20240418,135000,2186724150,8780,8770,8780,8770,120
|
|
20240418,134900,2185670560,8780,8780,8780,8770,801
|
|
20240418,134800,2178640730,8770,8770,8770,8760,575
|
|
20240418,134700,2173598210,8770,8770,8770,8770,489
|
|
20240418,134600,2169309680,8770,8780,8780,8750,2506
|
|
20240418,134500,2147338770,8790,8790,8790,8790,2
|
|
20240418,134400,2147321190,8780,8780,8790,8780,150
|
|
20240418,134300,2146004170,8780,8780,8800,8780,3351
|
|
20240418,134200,2116562660,8780,8780,8800,8780,676
|
|
20240418,134100,2110627020,8790,8790,8790,8790,204
|
|
20240418,134000,2108833860,8820,8780,8820,8780,265
|
|
20240418,133900,2106506660,8780,8790,8790,8780,282
|
|
20240418,133800,2104029120,8780,8790,8790,8780,42
|
|
20240418,133700,2103660290,8790,8790,8790,8790,100
|
|
20240418,133600,2102781290,8790,8780,8790,8780,41
|
|
20240418,133500,2102421290,8780,8780,8790,8780,64
|
|
20240418,133400,2101858800,8770,8780,8780,8770,840
|
|
20240418,133300,2094491310,8780,8790,8790,8780,86
|
|
20240418,133200,2093735880,8790,8780,8790,8770,932
|
|
20240418,133100,2085557410,8780,8780,8780,8780,226
|
|
20240418,133000,2083573130,8790,8780,8790,8780,57
|
|
20240418,132900,2083072600,8780,8770,8780,8770,175
|
|
20240418,132800,2081537290,8770,8780,8780,8770,310
|
|
20240418,132700,2078818090,8760,8780,8780,8760,689
|
|
20240418,132600,2072777810,8790,8790,8810,8790,128
|
|
20240418,132500,2071651470,8780,8770,8780,8770,320
|
|
20240418,132400,2068844280,8770,8780,8780,8770,85
|
|
20240418,132300,2068098670,8770,8780,8780,8770,127
|
|
20240418,132200,2066984050,8770,8770,8770,8770,1556
|
|
20240418,132100,2053337930,8770,8770,8770,8750,2630
|
|
20240418,132000,2030301380,8760,8790,8790,8750,3668
|
|
20240418,131900,1998169910,8780,8770,8780,8770,103
|
|
20240418,131800,1997266120,8770,8770,8770,8770,640
|
|
20240418,131700,1991653320,8780,8780,8790,8770,2359
|
|
20240418,131600,1970961240,8790,8780,8790,8780,117
|
|
20240418,131500,1969933890,8770,8790,8790,8770,2267
|
|
20240418,131400,1950038900,8790,8800,8800,8790,136
|
|
20240418,131300,1948843310,8800,8800,8810,8800,15
|
|
20240418,131200,1948711210,8820,8790,8820,8790,3245
|
|
20240418,131100,1920091240,8790,8820,8820,8770,9684
|
|
20240418,131000,1834959630,8810,8810,8810,8810,31
|
|
20240418,130900,1834686520,8810,8820,8830,8810,390
|
|
20240418,130800,1831244080,8830,8810,8830,8810,136
|
|
20240418,130700,1830043920,8830,8820,8840,8810,1490
|
|
20240418,130600,1816883520,8820,8820,8820,8810,422
|
|
20240418,130500,1813163610,8820,8810,8820,8810,170
|
|
20240418,130400,1811665340,8810,8820,8830,8810,712
|
|
20240418,130300,1805384620,8830,8820,8830,8820,86
|
|
20240418,130200,1804626090,8820,8830,8830,8820,239
|
|
20240418,130100,1802518100,8820,8820,8820,8820,148
|
|
20240418,130000,1801212740,8820,8830,8830,8820,76
|
|
20240418,125900,1800542120,8820,8830,8830,8820,118
|
|
20240418,125800,1799501260,8820,8820,8820,8820,63
|
|
20240418,125700,1798945600,8820,8820,8820,8820,68
|
|
20240418,125600,1798345840,8820,8830,8830,8820,255
|
|
20240418,125500,1796095960,8830,8820,8830,8820,480
|
|
20240418,125400,1791858510,8830,8820,8830,8820,69
|
|
20240418,125300,1791249700,8820,8820,8820,8820,487
|
|
20240418,125200,1786954360,8810,8820,8820,8810,179
|
|
20240418,125100,1785376760,8820,8820,8820,8820,431
|
|
20240418,125000,1781575340,8820,8820,8830,8820,55
|
|
20240418,124900,1781090210,8820,8820,8820,8810,67
|
|
20240418,124800,1780499590,8820,8820,8820,8810,323
|
|
20240418,124700,1777653200,8820,8820,8820,8820,74
|
|
20240418,124600,1777000520,8810,8810,8810,8810,130
|
|
20240418,124500,1775855220,8810,8810,8830,8810,57
|
|
20240418,124400,1775353010,8810,8810,8810,8810,64
|
|
20240418,124300,1774789170,8820,8820,8830,8820,1166
|
|
20240418,124200,1764504550,8830,8830,8830,8830,228
|
|
20240418,124100,1762491310,8850,8830,8850,8830,38
|
|
20240418,124000,1762155610,8830,8830,8830,8830,67
|
|
20240418,123900,1761564000,8830,8830,8830,8830,42
|
|
20240418,123800,1761193140,8840,8830,8840,8830,255
|
|
20240418,123700,1758941340,8830,8830,8840,8830,242
|
|
20240418,123600,1756804170,8840,8840,8840,8830,360
|
|
20240418,123500,1753622300,8830,8830,8830,8830,43
|
|
20240418,123400,1753242610,8840,8830,8840,8830,67
|
|
20240418,123300,1752650900,8820,8820,8820,8820,177
|
|
20240418,123200,1751089760,8820,8850,8850,8820,2999
|
|
20240418,123100,1724558170,8850,8830,8850,8830,308
|
|
20240418,123000,1721833970,8830,8830,8830,8830,72
|
|
20240418,122900,1721198210,8830,8840,8840,8830,351
|
|
20240418,122800,1718097450,8840,8840,8840,8840,20
|
|
20240418,122700,1717920650,8840,8840,8840,8840,20
|
|
20240418,122600,1717743850,8840,8840,8840,8840,5
|
|
20240418,122500,1717699650,8820,8840,8840,8810,574
|
|
20240418,122400,1712637790,8810,8810,8810,8810,1
|
|
20240418,122300,1712628980,8810,8850,8850,8800,14721
|
|
20240418,122200,1582836770,8850,8860,8860,8850,501
|
|
20240418,122100,1578402910,8860,8860,8870,8860,2035
|
|
20240418,122000,1560372760,8860,8860,8860,8860,1002
|
|
20240418,121900,1551495040,8860,8870,8870,8860,309
|
|
20240418,121800,1548757230,8840,8870,8870,8840,1007
|
|
20240418,121700,1539855140,8870,8840,8870,8840,62
|
|
20240418,121600,1539306700,8840,8860,8860,8840,184
|
|
20240418,121500,1537679900,8870,8870,8870,8860,5
|
|
20240418,121400,1537635560,8870,8870,8870,8860,16
|
|
20240418,121300,1537493660,8870,8870,8870,8870,15
|
|
20240418,121200,1537360610,8870,8870,8870,8870,0
|
|
20240418,121100,1537360610,8870,8870,8870,8870,11
|
|
20240418,121000,1537263040,8840,8830,8840,8830,264
|
|
20240418,120900,1534930480,8830,8860,8860,8830,1000
|
|
20240418,120800,1526092910,8870,8870,8870,8870,95
|
|
20240418,120700,1525250260,8880,8870,8880,8830,8902
|
|
20240418,120600,1446592170,8880,8880,8880,8880,5
|
|
20240418,120500,1446547770,8870,8880,8880,8870,61
|
|
20240418,120400,1446006600,8880,8880,8880,8880,20
|
|
20240418,120300,1445829000,8880,8880,8880,8880,42
|
|
20240418,120200,1445456040,8880,8880,8890,8880,246
|
|
20240418,120100,1443271360,8880,8890,8890,8880,450
|
|
20240418,120000,1439273980,8880,8880,8880,8880,230
|
|
20240418,115900,1437231580,8880,8880,8880,8880,193
|
|
20240418,115800,1435517740,8880,8880,8880,8880,121
|
|
20240418,115700,1434443260,8880,8890,8890,8880,118
|
|
20240418,115600,1433395340,8890,8880,8890,8880,563
|
|
20240418,115500,1428390370,8880,8880,8880,8880,481
|
|
20240418,115400,1424119090,8880,8890,8890,8880,67
|
|
20240418,115300,1423523480,8890,8880,8890,8880,124
|
|
20240418,115200,1422422130,8890,8890,8890,8890,3
|
|
20240418,115100,1422395460,8880,8880,8880,8880,2295
|
|
20240418,115000,1402015860,8880,8870,8880,8850,1130
|
|
20240418,114900,1391991080,8860,8850,8870,8850,1980
|
|
20240418,114800,1374443550,8860,8860,8860,8860,386
|
|
20240418,114700,1371023590,8860,8860,8860,8860,56
|
|
20240418,114600,1370527430,8850,8850,8850,8850,505
|
|
20240418,114500,1366058180,8860,8860,8860,8860,500
|
|
20240418,114400,1361628180,8860,8870,8870,8860,97
|
|
20240418,114300,1360767970,8860,8860,8860,8860,475
|
|
20240418,114200,1356559470,8860,8860,8860,8860,100
|
|
20240418,114100,1355673470,8860,8870,8870,8860,92
|
|
20240418,114000,1354857580,8870,8870,8870,8870,1
|
|
20240418,113900,1354848710,8870,8850,8870,8850,150
|
|
20240418,113800,1353520990,8850,8870,8870,8850,513
|
|
20240418,113700,1348975610,8870,8860,8870,8860,131
|
|
20240418,113600,1347814650,8870,8870,8870,8870,993
|
|
20240418,113500,1339006740,8870,8860,8870,8860,225
|
|
20240418,113400,1337013140,8840,8840,8840,8840,10
|
|
20240418,113300,1336924740,8840,8840,8840,8840,0
|
|
20240418,113200,1336924740,8840,8840,8840,8840,7
|
|
20240418,113100,1336862860,8830,8860,8860,8830,731
|
|
20240418,113000,1330387280,8850,8840,8850,8840,279
|
|
20240418,112900,1327919040,8850,8830,8850,8830,123
|
|
20240418,112800,1326832890,8830,8830,8830,8830,10
|
|
20240418,112700,1326744590,8840,8850,8850,8840,415
|
|
20240418,112600,1323075840,8840,8850,8850,8840,81
|
|
20240418,112500,1322359630,8850,8850,8850,8850,132
|
|
20240418,112400,1321191430,8850,8850,8850,8850,300
|
|
20240418,112300,1318536430,8860,8860,8860,8860,4
|
|
20240418,112200,1318500990,8860,8860,8860,8850,223
|
|
20240418,112100,1316525230,8860,8860,8860,8860,331
|
|
20240418,112000,1313592570,8860,8860,8860,8860,113
|
|
20240418,111900,1312591390,8860,8860,8860,8860,15
|
|
20240418,111800,1312458490,8860,8860,8860,8860,230
|
|
20240418,111700,1310420690,8860,8860,8860,8860,59
|
|
20240418,111600,1309897950,8850,8830,8850,8830,562
|
|
20240418,111500,1304931610,8830,8830,8830,8830,32
|
|
20240418,111400,1304649050,8830,8830,8830,8830,1400
|
|
20240418,111300,1292287050,8840,8840,8840,8840,47
|
|
20240418,111200,1291871570,8850,8850,8850,8850,0
|
|
20240418,111100,1291871570,8850,8850,8850,8850,0
|
|
20240418,111000,1291871570,8850,8850,8850,8840,41
|
|
20240418,110900,1291508870,8850,8860,8860,8850,2017
|
|
20240418,110800,1273658410,8860,8850,8860,8850,173
|
|
20240418,110700,1272125740,8830,8830,8830,8830,101
|
|
20240418,110600,1271233910,8830,8850,8850,8830,104
|
|
20240418,110500,1270315440,8850,8850,8860,8850,52
|
|
20240418,110400,1269854960,8850,8850,8850,8850,0
|
|
20240418,110300,1269854960,8850,8850,8850,8850,56
|
|
20240418,110200,1269359360,8850,8850,8850,8850,415
|
|
20240418,110100,1265686610,8840,8820,8840,8810,1701
|
|
20240418,110000,1250700760,8830,8830,8830,8830,89
|
|
20240418,105900,1249914890,8840,8780,8840,8780,7732
|
|
20240418,105800,1181692670,8780,8800,8800,8780,3291
|
|
20240418,105700,1152787660,8800,8800,8800,8790,610
|
|
20240418,105600,1147425660,8800,8810,8810,8800,190
|
|
20240418,105500,1145753360,8800,8800,8800,8800,50
|
|
20240418,105400,1145313360,8800,8810,8810,8800,672
|
|
20240418,105300,1139399420,8810,8810,8810,8810,8
|
|
20240418,105200,1139328940,8820,8820,8820,8820,0
|
|
20240418,105100,1139328940,8820,8800,8820,8800,797
|
|
20240418,105000,1132315260,8810,8810,8810,8790,574
|
|
20240418,104900,1127262360,8810,8800,8810,8800,93
|
|
20240418,104800,1126443180,8800,8800,8800,8800,1535
|
|
20240418,104700,1112935180,8810,8820,8820,8810,1070
|
|
20240418,104600,1103508400,8810,8820,8820,8810,41
|
|
20240418,104500,1103146830,8820,8820,8820,8820,16
|
|
20240418,104400,1103005710,8820,8810,8820,8810,159
|
|
20240418,104300,1101604840,8810,8820,8820,8810,538
|
|
20240418,104200,1096863450,8820,8810,8820,8810,101
|
|
20240418,104100,1095972640,8810,8830,8830,8810,316
|
|
20240418,104000,1093185970,8830,8820,8830,8820,48
|
|
20240418,103900,1092762490,8820,8830,8830,8820,258
|
|
20240418,103800,1090486730,8830,8830,8830,8830,91
|
|
20240418,103700,1089683200,8820,8830,8830,8810,173
|
|
20240418,103600,1088157240,8830,8830,8830,8830,66
|
|
20240418,103500,1087574460,8840,8840,8840,8840,0
|
|
20240418,103400,1087574460,8840,8840,8840,8840,133
|
|
20240418,103300,1086398740,8830,8820,8830,8810,628
|
|
20240418,103200,1080860530,8840,8830,8840,8830,150
|
|
20240418,103100,1079534570,8820,8840,8840,8820,363
|
|
20240418,103000,1076331220,8840,8840,8850,8840,414
|
|
20240418,102900,1072671450,8830,8840,8840,8830,248
|
|
20240418,102800,1070481140,8840,8840,8840,8840,180
|
|
20240418,102700,1068889940,8840,8840,8840,8840,449
|
|
20240418,102600,1064920780,8820,8820,8820,8820,0
|
|
20240418,102500,1064920780,8820,8820,8820,8820,150
|
|
20240418,102400,1063597780,8820,8830,8830,8810,356
|
|
20240418,102300,1060459040,8840,8840,8840,8840,1
|
|
20240418,102200,1060450200,8820,8830,8830,8820,3
|
|
20240418,102100,1060423730,8820,8820,8820,8810,154
|
|
20240418,102000,1059065550,8820,8820,8820,8820,71
|
|
20240418,101900,1058439330,8820,8810,8840,8810,81
|
|
20240418,101800,1057724900,8810,8810,8810,8810,0
|
|
20240418,101700,1057724900,8810,8820,8820,8810,224
|
|
20240418,101600,1055749230,8840,8840,8840,8840,170
|
|
20240418,101500,1054246430,8810,8830,8840,8810,311
|
|
20240418,101400,1051504260,8820,8810,8820,8810,90
|
|
20240418,101300,1050710980,8810,8810,8810,8800,71
|
|
20240418,101200,1050085590,8810,8810,8810,8790,256
|
|
20240418,101100,1047832860,8810,8810,8820,8800,202
|
|
20240418,101000,1046054230,8820,8810,8830,8810,108
|
|
20240418,100900,1045102370,8780,8810,8820,8780,3722
|
|
20240418,100800,1012377800,8820,8830,8840,8810,718
|
|
20240418,100700,1006045140,8840,8840,8840,8840,41
|
|
20240418,100600,1005682700,8840,8830,8840,8830,220
|
|
20240418,100500,1003737990,8840,8830,8840,8830,223
|
|
20240418,100400,1001768850,8840,8830,8840,8830,104
|
|
20240418,100300,1000850520,8830,8840,8840,8830,67
|
|
20240418,100200,1000258880,8830,8840,8840,8830,928
|
|
20240418,100100,992064330,8850,8850,8850,8850,18
|
|
20240418,100000,991905030,8840,8830,8840,8830,9
|
|
20240418,095900,991825540,8800,8800,8800,8800,0
|
|
20240418,095800,991825540,8800,8840,8840,8790,650
|
|
20240418,095700,986104350,8830,8870,8870,8790,23843
|
|
20240418,095600,776194850,8870,8860,8870,8860,1041
|
|
20240418,095500,766963980,8860,8870,8870,8860,1043
|
|
20240418,095400,757722940,8870,8870,8870,8870,18
|
|
20240418,095300,757563280,8870,8880,8880,8860,377
|
|
20240418,095200,754220530,8880,8870,8880,8860,409
|
|
20240418,095100,750591610,8860,8870,8870,8860,157
|
|
20240418,095000,749199950,8860,8880,8890,8800,6048
|
|
20240418,094900,695836940,8870,8900,8900,8870,413
|
|
20240418,094800,692169110,8900,8900,8900,8890,127
|
|
20240418,094700,691038860,8910,8900,8910,8880,2527
|
|
20240418,094600,668552340,8890,8870,8890,8870,3038
|
|
20240418,094500,641554550,8870,8890,8890,8870,1360
|
|
20240418,094400,629476290,8890,8840,8890,8840,5408
|
|
20240418,094300,581533610,8830,8830,8830,8830,706
|
|
20240418,094200,575299630,8850,8850,8850,8850,223
|
|
20240418,094100,573326080,8840,8820,8850,8820,81
|
|
20240418,094000,572610330,8820,8850,8850,8820,1618
|
|
20240418,093900,558324310,8840,8840,8850,8840,115
|
|
20240418,093800,557307250,8850,8840,8850,8840,27
|
|
20240418,093700,557068460,8850,8850,8850,8840,154
|
|
20240418,093600,555705760,8850,8850,8850,8850,549
|
|
20240418,093500,550847110,8830,8830,8840,8830,582
|
|
20240418,093400,545707550,8830,8830,8840,8830,175
|
|
20240418,093300,544162210,8830,8840,8840,8830,38
|
|
20240418,093200,543826620,8850,8850,8850,8850,1
|
|
20240418,093100,543817770,8850,8860,8860,8820,435
|
|
20240418,093000,539968140,8840,8830,8840,8830,522
|
|
20240418,092900,535355660,8830,8830,8830,8820,108
|
|
20240418,092800,534402070,8830,8820,8830,8820,312
|
|
20240418,092700,531650030,8830,8840,8840,8820,679
|
|
20240418,092600,525655600,8850,8890,8890,8850,8186
|
|
20240418,092500,452995360,8880,8870,8880,8870,461
|
|
20240418,092400,448901780,8860,8870,8890,8860,1482
|
|
20240418,092300,435756880,8870,8870,8890,8870,2674
|
|
20240418,092200,412030440,8870,8840,8880,8840,1470
|
|
20240418,092100,398994660,8850,8830,8850,8830,3438
|
|
20240418,092000,368603320,8830,8830,8830,8820,1141
|
|
20240418,091900,358535460,8820,8780,8820,8780,711
|
|
20240418,091800,352273950,8780,8780,8780,8770,1669
|
|
20240418,091700,337628210,8780,8830,8830,8780,819
|
|
20240418,091600,330425930,8810,8830,8830,8810,4429
|
|
20240418,091500,291374260,8830,8830,8840,8830,701
|
|
20240418,091400,285179550,8840,8840,8840,8830,1812
|
|
20240418,091300,269163100,8850,8860,8860,8840,1863
|
|
20240418,091200,252681870,8860,8840,8860,8840,835
|
|
20240418,091100,245294550,8830,8850,8850,8830,130
|
|
20240418,091000,244145950,8850,8860,8860,8840,1836
|
|
20240418,090900,227902140,8860,8870,8870,8860,1105
|
|
20240418,090800,218102230,8870,8860,8870,8840,2164
|
|
20240418,090700,198938800,8840,8850,8860,8840,5225
|
|
20240418,090600,152700870,8850,8840,8850,8830,1485
|
|
20240418,090500,139567290,8840,8840,8850,8840,1149
|
|
20240418,090400,129408770,8830,8840,8850,8830,309
|
|
20240418,090300,126676210,8840,8820,8840,8810,6127
|
|
20240418,090200,72531890,8810,8820,8820,8780,1843
|
|
20240418,090100,56299000,8820,8800,8830,8790,971
|
|
20240418,090000,47749200,8800,8840,8840,8750,5383
|