618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191500,8732001830,3260,3260,3260,3260,46789
|
|
20240418,191400,8732001830,3260,3260,3260,3260,0
|
|
20240418,191300,8732001830,3260,3260,3260,3260,0
|
|
20240418,191200,8732001830,3260,3260,3260,3260,0
|
|
20240418,191100,8732001830,3260,3260,3260,3260,0
|
|
20240418,191000,8732001830,3260,3260,3260,3260,0
|
|
20240418,190900,8732001830,3260,3260,3260,3260,0
|
|
20240418,190800,8732001830,3260,3260,3260,3260,0
|
|
20240418,190700,8732001830,3260,3260,3260,3260,0
|
|
20240418,190600,8732001830,3260,3260,3260,3260,0
|
|
20240418,190500,8732001830,3260,3260,3260,3260,0
|
|
20240418,190400,8732001830,3260,3260,3260,3260,0
|
|
20240418,190300,8732001830,3260,3260,3260,3260,0
|
|
20240418,190200,8732001830,3260,3260,3260,3260,0
|
|
20240418,190100,8732001830,3260,3260,3260,3260,0
|
|
20240418,190000,8732001830,3260,3260,3260,3260,0
|
|
20240418,185900,8732001830,3260,3260,3260,3260,0
|
|
20240418,185800,8732001830,3260,3260,3260,3260,0
|
|
20240418,185700,8732001830,3260,3260,3260,3260,0
|
|
20240418,185600,8732001830,3260,3260,3260,3260,0
|
|
20240418,185500,8732001830,3260,3260,3260,3260,0
|
|
20240418,185400,8732001830,3260,3260,3260,3260,0
|
|
20240418,185300,8732001830,3260,3260,3260,3260,0
|
|
20240418,185200,8732001830,3260,3260,3260,3260,0
|
|
20240418,185100,8732001830,3260,3260,3260,3260,0
|
|
20240418,185000,8732001830,3260,3260,3260,3260,0
|
|
20240418,184900,8732001830,3260,3260,3260,3260,0
|
|
20240418,184800,8732001830,3260,3260,3260,3260,0
|
|
20240418,184700,8732001830,3260,3260,3260,3260,0
|
|
20240418,184600,8732001830,3260,3260,3260,3260,0
|
|
20240418,184500,8732001830,3260,3260,3260,3260,46789
|
|
20240418,184400,8732001830,3260,3260,3260,3260,0
|
|
20240418,184300,8732001830,3260,3260,3260,3260,0
|
|
20240418,184200,8732001830,3260,3260,3260,3260,0
|
|
20240418,184100,8732001830,3260,3260,3260,3260,0
|
|
20240418,184000,8732001830,3260,3260,3260,3260,0
|
|
20240418,183900,8732001830,3260,3260,3260,3260,0
|
|
20240418,183800,8732001830,3260,3260,3260,3260,0
|
|
20240418,183700,8732001830,3260,3260,3260,3260,0
|
|
20240418,183600,8732001830,3260,3260,3260,3260,0
|
|
20240418,183500,8732001830,3260,3260,3260,3260,0
|
|
20240418,183400,8732001830,3260,3260,3260,3260,0
|
|
20240418,183300,8732001830,3260,3260,3260,3260,0
|
|
20240418,183200,8732001830,3260,3260,3260,3260,0
|
|
20240418,183100,8732001830,3260,3260,3260,3260,0
|
|
20240418,183000,8732001830,3260,3260,3260,3260,0
|
|
20240418,182900,8732001830,3260,3260,3260,3260,0
|
|
20240418,182800,8732001830,3260,3260,3260,3260,0
|
|
20240418,182700,8732001830,3260,3260,3260,3260,0
|
|
20240418,182600,8732001830,3260,3260,3260,3260,0
|
|
20240418,182500,8732001830,3260,3260,3260,3260,0
|
|
20240418,182400,8732001830,3260,3260,3260,3260,0
|
|
20240418,182300,8732001830,3260,3260,3260,3260,0
|
|
20240418,182200,8732001830,3260,3260,3260,3260,0
|
|
20240418,182100,8732001830,3260,3260,3260,3260,0
|
|
20240418,182000,8732001830,3260,3260,3260,3260,0
|
|
20240418,181900,8732001830,3260,3260,3260,3260,0
|
|
20240418,181800,8732001830,3260,3260,3260,3260,0
|
|
20240418,181700,8732001830,3260,3260,3260,3260,0
|
|
20240418,181600,8732001830,3260,3260,3260,3260,0
|
|
20240418,181500,8732001830,3260,3260,3260,3260,46789
|
|
20240418,181400,8732001830,3260,3260,3260,3260,0
|
|
20240418,181300,8732001830,3260,3260,3260,3260,0
|
|
20240418,181200,8732001830,3260,3260,3260,3260,0
|
|
20240418,181100,8732001830,3260,3260,3260,3260,0
|
|
20240418,181000,8732001830,3260,3260,3260,3260,0
|
|
20240418,180900,8732001830,3260,3260,3260,3260,0
|
|
20240418,180800,8732001830,3260,3260,3260,3260,0
|
|
20240418,180700,8732001830,3260,3260,3260,3260,0
|
|
20240418,180600,8732001830,3260,3260,3260,3260,0
|
|
20240418,180500,8732001830,3260,3260,3260,3260,0
|
|
20240418,180400,8732001830,3260,3260,3260,3260,0
|
|
20240418,180300,8732001830,3260,3260,3260,3260,0
|
|
20240418,180200,8732001830,3260,3260,3260,3260,0
|
|
20240418,180100,8732001830,3260,3260,3260,3260,0
|
|
20240418,180000,8732001830,3260,3260,3260,3260,0
|
|
20240418,175900,8732001830,3260,3260,3260,3260,0
|
|
20240418,175800,8732001830,3260,3260,3260,3260,0
|
|
20240418,175700,8732001830,3260,3260,3260,3260,0
|
|
20240418,175600,8732001830,3260,3260,3260,3260,0
|
|
20240418,175500,8732001830,3260,3260,3260,3260,0
|
|
20240418,175400,8732001830,3260,3260,3260,3260,0
|
|
20240418,175300,8732001830,3260,3260,3260,3260,0
|
|
20240418,175200,8732001830,3260,3260,3260,3260,0
|
|
20240418,175100,8732001830,3260,3260,3260,3260,0
|
|
20240418,175000,8732001830,3260,3260,3260,3260,0
|
|
20240418,174900,8732001830,3260,3260,3260,3260,0
|
|
20240418,174800,8732001830,3260,3260,3260,3260,0
|
|
20240418,174700,8732001830,3260,3260,3260,3260,0
|
|
20240418,174600,8732001830,3260,3260,3260,3260,0
|
|
20240418,174500,8732001830,3260,3260,3260,3260,46789
|
|
20240418,174400,8732001830,3260,3260,3260,3260,0
|
|
20240418,174300,8732001830,3260,3260,3260,3260,0
|
|
20240418,174200,8732001830,3260,3260,3260,3260,0
|
|
20240418,174100,8732001830,3260,3260,3260,3260,0
|
|
20240418,174000,8732001830,3260,3260,3260,3260,0
|
|
20240418,173900,8732001830,3260,3260,3260,3260,0
|
|
20240418,173800,8732001830,3260,3260,3260,3260,0
|
|
20240418,173700,8732001830,3260,3260,3260,3260,0
|
|
20240418,173600,8732001830,3260,3260,3260,3260,0
|
|
20240418,173500,8732001830,3260,3260,3260,3260,0
|
|
20240418,173400,8732001830,3260,3260,3260,3260,0
|
|
20240418,173300,8732001830,3260,3260,3260,3260,0
|
|
20240418,173200,8732001830,3260,3260,3260,3260,0
|
|
20240418,173100,8732001830,3260,3260,3260,3260,0
|
|
20240418,173000,8732001830,3260,3260,3260,3260,0
|
|
20240418,172900,8732001830,3260,3260,3260,3260,0
|
|
20240418,172800,8732001830,3260,3260,3260,3260,0
|
|
20240418,172700,8732001830,3260,3260,3260,3260,0
|
|
20240418,172600,8732001830,3260,3260,3260,3260,0
|
|
20240418,172500,8732001830,3260,3260,3260,3260,0
|
|
20240418,172400,8732001830,3260,3260,3260,3260,0
|
|
20240418,172300,8732001830,3260,3260,3260,3260,0
|
|
20240418,172200,8732001830,3260,3260,3260,3260,0
|
|
20240418,172100,8732001830,3260,3260,3260,3260,0
|
|
20240418,172000,8732001830,3260,3260,3260,3260,0
|
|
20240418,171900,8732001830,3260,3260,3260,3260,0
|
|
20240418,171800,8732001830,3260,3260,3260,3260,0
|
|
20240418,171700,8732001830,3260,3260,3260,3260,0
|
|
20240418,171600,8732001830,3260,3260,3260,3260,0
|
|
20240418,171500,8732001830,3260,3260,3260,3260,46789
|
|
20240418,171400,8732001830,3260,3260,3260,3260,0
|
|
20240418,171300,8732001830,3260,3260,3260,3260,0
|
|
20240418,171200,8732001830,3260,3260,3260,3260,0
|
|
20240418,171100,8732001830,3260,3260,3260,3260,0
|
|
20240418,171000,8732001830,3260,3260,3260,3260,0
|
|
20240418,170900,8732001830,3260,3260,3260,3260,0
|
|
20240418,170800,8732001830,3260,3260,3260,3260,0
|
|
20240418,170700,8732001830,3260,3260,3260,3260,0
|
|
20240418,170600,8732001830,3260,3260,3260,3260,0
|
|
20240418,170500,8732001830,3260,3260,3260,3260,0
|
|
20240418,170400,8732001830,3260,3260,3260,3260,0
|
|
20240418,170300,8732001830,3260,3260,3260,3260,0
|
|
20240418,170200,8732001830,3260,3260,3260,3260,0
|
|
20240418,170100,8732001830,3260,3260,3260,3260,0
|
|
20240418,170000,8732001830,3260,3260,3260,3260,0
|
|
20240418,165900,8732001830,3260,3260,3260,3260,0
|
|
20240418,165800,8732001830,3260,3260,3260,3260,0
|
|
20240418,165700,8732001830,3260,3260,3260,3260,0
|
|
20240418,165600,8732001830,3260,3260,3260,3260,0
|
|
20240418,165500,8732001830,3260,3260,3260,3260,0
|
|
20240418,165400,8732001830,3260,3260,3260,3260,0
|
|
20240418,165300,8732001830,3260,3260,3260,3260,0
|
|
20240418,165200,8732001830,3260,3260,3260,3260,0
|
|
20240418,165100,8732001830,3260,3260,3260,3260,0
|
|
20240418,165000,8732001830,3260,3260,3260,3260,0
|
|
20240418,164900,8732001830,3260,3260,3260,3260,0
|
|
20240418,164800,8732001830,3260,3260,3260,3260,0
|
|
20240418,164700,8732001830,3260,3260,3260,3260,0
|
|
20240418,164600,8732001830,3260,3260,3260,3260,0
|
|
20240418,164500,8732001830,3260,3260,3260,3260,46789
|
|
20240418,164400,8732001830,3260,3260,3260,3260,0
|
|
20240418,164300,8732001830,3260,3260,3260,3260,0
|
|
20240418,164200,8732001830,3260,3260,3260,3260,0
|
|
20240418,164100,8732001830,3260,3260,3260,3260,0
|
|
20240418,164000,8732001830,3260,3260,3260,3260,0
|
|
20240418,163900,8732001830,3260,3260,3260,3260,0
|
|
20240418,163800,8732001830,3260,3260,3260,3260,0
|
|
20240418,163700,8732001830,3260,3260,3260,3260,0
|
|
20240418,163600,8732001830,3260,3260,3260,3260,0
|
|
20240418,163500,8732001830,3260,3260,3260,3260,0
|
|
20240418,163400,8732001830,3260,3260,3260,3260,0
|
|
20240418,163300,8732001830,3260,3260,3260,3260,0
|
|
20240418,163200,8732001830,3260,3260,3260,3260,0
|
|
20240418,163100,8732001830,3260,3260,3260,3260,0
|
|
20240418,163000,8732001830,3260,3260,3260,3260,0
|
|
20240418,162900,8732001830,3260,3260,3260,3260,0
|
|
20240418,162800,8732001830,3260,3260,3260,3260,0
|
|
20240418,162700,8732001830,3260,3260,3260,3260,0
|
|
20240418,162600,8732001830,3260,3260,3260,3260,0
|
|
20240418,162500,8732001830,3260,3260,3260,3260,0
|
|
20240418,162400,8732001830,3260,3260,3260,3260,0
|
|
20240418,162300,8732001830,3260,3260,3260,3260,0
|
|
20240418,162200,8732001830,3260,3260,3260,3260,0
|
|
20240418,162100,8732001830,3260,3260,3260,3260,0
|
|
20240418,162000,8732001830,3260,3260,3260,3260,0
|
|
20240418,161900,8732001830,3260,3260,3260,3260,0
|
|
20240418,161800,8732001830,3260,3260,3260,3260,0
|
|
20240418,161700,8732001830,3260,3260,3260,3260,0
|
|
20240418,161600,8732001830,3260,3260,3260,3260,0
|
|
20240418,161500,8732001830,3260,3260,3260,3260,46789
|
|
20240418,161400,8732001830,3260,3260,3260,3260,0
|
|
20240418,161300,8732001830,3260,3260,3260,3260,0
|
|
20240418,161200,8732001830,3260,3260,3260,3260,0
|
|
20240418,161100,8732001830,3260,3260,3260,3260,0
|
|
20240418,161000,8732001830,3260,3260,3260,3260,0
|
|
20240418,160900,8732001830,3260,3260,3260,3260,0
|
|
20240418,160800,8732001830,3260,3260,3260,3260,0
|
|
20240418,160700,8732001830,3260,3260,3260,3260,0
|
|
20240418,160600,8732001830,3260,3260,3260,3260,0
|
|
20240418,160500,8732001830,3260,3260,3260,3260,0
|
|
20240418,160400,8732001830,3260,3260,3260,3260,0
|
|
20240418,160300,8732001830,3260,3260,3260,3260,0
|
|
20240418,160200,8732001830,3260,3260,3260,3260,0
|
|
20240418,160100,8732001830,3260,3260,3260,3260,0
|
|
20240418,160000,8732001830,3260,3260,3260,3260,0
|
|
20240418,155900,8732001830,3260,3260,3260,3260,0
|
|
20240418,155800,8732001830,3260,3260,3260,3260,0
|
|
20240418,155700,8732001830,3260,3260,3260,3260,0
|
|
20240418,155600,8732001830,3260,3260,3260,3260,0
|
|
20240418,155500,8732001830,3260,3260,3260,3260,0
|
|
20240418,155400,8732001830,3260,3260,3260,3260,0
|
|
20240418,155300,8732001830,3260,3260,3260,3260,0
|
|
20240418,155200,8732001830,3260,3260,3260,3260,0
|
|
20240418,155100,8732001830,3260,3260,3260,3260,0
|
|
20240418,155000,8732001830,3260,3260,3260,3260,0
|
|
20240418,154900,8732001830,3260,3260,3260,3260,0
|
|
20240418,154800,8732001830,3260,3260,3260,3260,0
|
|
20240418,154700,8732001830,3260,3260,3260,3260,0
|
|
20240418,154600,8732001830,3260,3260,3260,3260,0
|
|
20240418,154500,8732001830,3260,3260,3260,3260,46789
|
|
20240418,154400,8732001830,3260,3260,3260,3260,0
|
|
20240418,154300,8732001830,3260,3260,3260,3260,0
|
|
20240418,154200,8732001830,3260,3260,3260,3260,0
|
|
20240418,154100,8732001830,3260,3260,3260,3260,0
|
|
20240418,154000,8732001830,3260,3260,3260,3260,0
|
|
20240418,153900,8732001830,3260,3260,3260,3260,0
|
|
20240418,153800,8732001830,3260,3260,3260,3260,0
|
|
20240418,153700,8732001830,3260,3260,3260,3260,0
|
|
20240418,153600,8732001830,3260,3260,3260,3260,0
|
|
20240418,153500,8732001830,3260,3260,3260,3260,0
|
|
20240418,153400,8732001830,3260,3260,3260,3260,0
|
|
20240418,153300,8732001830,3260,3260,3260,3260,0
|
|
20240418,153200,8732001830,3260,3260,3260,3260,0
|
|
20240418,153100,8732001830,3260,3260,3260,3260,0
|
|
20240418,153000,8732001830,3260,3260,3260,3260,46789
|
|
20240418,152900,8579469690,3290,3290,3290,3290,0
|
|
20240418,152800,8579469690,3290,3290,3290,3290,0
|
|
20240418,152700,8579469690,3290,3290,3290,3290,0
|
|
20240418,152600,8579469690,3290,3290,3290,3290,0
|
|
20240418,152500,8579469690,3290,3290,3290,3290,0
|
|
20240418,152400,8579469690,3290,3290,3290,3290,0
|
|
20240418,152300,8579469690,3290,3290,3290,3290,0
|
|
20240418,152200,8579469690,3290,3290,3290,3290,0
|
|
20240418,152100,8579469690,3290,3290,3290,3290,0
|
|
20240418,152000,8579469690,3290,3290,3290,3290,0
|
|
20240418,151900,8579469690,3290,3295,3310,3280,12905
|
|
20240418,151800,8536903055,3285,3315,3345,3275,25058
|
|
20240418,151700,8453949725,3310,3270,3365,3260,47704
|
|
20240418,151600,8295408915,3270,3315,3330,3190,32932
|
|
20240418,151500,8187182745,3320,3175,3400,3175,107579
|
|
20240418,151400,7831591190,3185,3180,3185,3175,2695
|
|
20240418,151300,7823031550,3185,3185,3185,3175,8966
|
|
20240418,151200,7794551520,3180,3185,3185,3180,522
|
|
20240418,151100,7792891505,3180,3185,3185,3180,435
|
|
20240418,151000,7791507695,3190,3180,3190,3180,3105
|
|
20240418,150900,7781632765,3180,3185,3190,3180,677
|
|
20240418,150800,7779479870,3185,3180,3190,3180,1902
|
|
20240418,150700,7773431490,3190,3185,3190,3185,5107
|
|
20240418,150600,7757163305,3185,3175,3185,3175,896
|
|
20240418,150500,7754314030,3180,3175,3180,3175,1679
|
|
20240418,150400,7748978485,3180,3175,3180,3175,5711
|
|
20240418,150300,7730839995,3180,3180,3180,3180,1572
|
|
20240418,150200,7725841035,3180,3175,3185,3175,201
|
|
20240418,150100,7725201970,3185,3185,3185,3185,681
|
|
20240418,150000,7723032985,3185,3175,3185,3175,169
|
|
20240418,145900,7722495910,3185,3180,3185,3175,712
|
|
20240418,145800,7720233365,3185,3180,3190,3180,306
|
|
20240418,145700,7719260250,3180,3185,3185,3180,2721
|
|
20240418,145600,7710599870,3190,3190,3190,3190,10
|
|
20240418,145500,7710567970,3190,3190,3190,3190,450
|
|
20240418,145400,7709132470,3190,3185,3190,3185,501
|
|
20240418,145300,7707536780,3190,3190,3190,3190,2
|
|
20240418,145200,7707530400,3190,3190,3190,3185,481
|
|
20240418,145100,7705997900,3190,3190,3190,3190,650
|
|
20240418,145000,7703924400,3195,3195,3195,3195,0
|
|
20240418,144900,7703924400,3195,3180,3195,3175,152
|
|
20240418,144800,7703440960,3195,3185,3195,3175,30770
|
|
20240418,144700,7605502610,3195,3205,3205,3185,3265
|
|
20240418,144600,7595089485,3205,3205,3205,3200,34
|
|
20240418,144500,7594980665,3205,3205,3205,3205,50
|
|
20240418,144400,7594820415,3210,3190,3210,3190,556
|
|
20240418,144300,7593046720,3210,3205,3210,3205,130
|
|
20240418,144200,7592630025,3205,3205,3205,3190,23
|
|
20240418,144100,7592556340,3205,3205,3205,3205,57
|
|
20240418,144000,7592373655,3205,3205,3205,3205,1
|
|
20240418,143900,7592370450,3210,3210,3210,3210,100
|
|
20240418,143800,7592049450,3210,3185,3210,3185,24
|
|
20240418,143700,7591972770,3185,3195,3195,3185,2411
|
|
20240418,143600,7584280855,3195,3195,3195,3195,33
|
|
20240418,143500,7584175420,3195,3200,3200,3195,79
|
|
20240418,143400,7583922665,3200,3210,3210,3200,1125
|
|
20240418,143300,7580322655,3190,3190,3190,3190,0
|
|
20240418,143200,7580322655,3190,3195,3195,3190,1562
|
|
20240418,143100,7575332375,3210,3195,3210,3195,6
|
|
20240418,143000,7575313175,3200,3205,3205,3185,9510
|
|
20240418,142900,7544955570,3215,3205,3215,3205,41
|
|
20240418,142800,7544824155,3210,3210,3210,3210,222
|
|
20240418,142700,7544111535,3205,3205,3205,3205,1712
|
|
20240418,142600,7538624575,3205,3205,3205,3205,2
|
|
20240418,142500,7538618165,3205,3205,3205,3205,5
|
|
20240418,142400,7538602140,3210,3195,3210,3195,11
|
|
20240418,142300,7538566980,3190,3190,3190,3190,0
|
|
20240418,142200,7538566980,3190,3195,3205,3190,3719
|
|
20240418,142100,7526691250,3205,3200,3205,3190,684
|
|
20240418,142000,7524505520,3195,3205,3205,3195,916
|
|
20240418,141900,7521578710,3210,3210,3210,3210,11
|
|
20240418,141800,7521543400,3200,3210,3210,3200,33
|
|
20240418,141700,7521437700,3210,3210,3210,3210,0
|
|
20240418,141600,7521437700,3210,3210,3210,3210,1
|
|
20240418,141500,7521434490,3210,3195,3210,3195,379
|
|
20240418,141400,7520223525,3195,3215,3215,3195,3003
|
|
20240418,141300,7510625805,3190,3215,3215,3190,12976
|
|
20240418,141200,7468957970,3225,3225,3225,3225,620
|
|
20240418,141100,7466958470,3225,3225,3225,3225,621
|
|
20240418,141000,7464955745,3225,3215,3225,3215,417
|
|
20240418,140900,7463612920,3225,3220,3225,3220,3808
|
|
20240418,140800,7451342615,3225,3220,3225,3220,3381
|
|
20240418,140700,7440447540,3220,3215,3220,3215,13
|
|
20240418,140600,7440405740,3215,3220,3220,3215,1078
|
|
20240418,140500,7436939580,3220,3215,3220,3215,478
|
|
20240418,140400,7435402650,3215,3210,3215,3210,203
|
|
20240418,140300,7434750385,3210,3210,3210,3210,1434
|
|
20240418,140200,7430147245,3205,3205,3205,3205,0
|
|
20240418,140100,7430147245,3205,3205,3205,3205,3781
|
|
20240418,140000,7418029140,3215,3205,3215,3205,8
|
|
20240418,135900,7418003490,3205,3205,3205,3205,299
|
|
20240418,135800,7417045195,3205,3205,3205,3205,200
|
|
20240418,135700,7416404195,3205,3210,3210,3205,1104
|
|
20240418,135600,7412865290,3215,3215,3215,3215,0
|
|
20240418,135500,7412865290,3215,3200,3215,3200,606
|
|
20240418,135400,7410926000,3220,3220,3220,3220,3
|
|
20240418,135300,7410916340,3200,3210,3210,3200,500
|
|
20240418,135200,7409313890,3220,3215,3220,3215,416
|
|
20240418,135100,7407976445,3200,3210,3210,3200,211
|
|
20240418,135000,7407300680,3210,3210,3210,3205,1236
|
|
20240418,134900,7403333725,3215,3215,3215,3215,14
|
|
20240418,134800,7403288715,3215,3210,3220,3195,1522
|
|
20240418,134700,7398394740,3210,3210,3210,3210,414
|
|
20240418,134600,7397065800,3210,3205,3210,3205,1503
|
|
20240418,134500,7392244620,3200,3195,3200,3195,585
|
|
20240418,134400,7390372645,3195,3190,3195,3190,5755
|
|
20240418,134300,7371994195,3190,3190,3190,3190,20
|
|
20240418,134200,7371930395,3195,3195,3195,3195,25
|
|
20240418,134100,7371850520,3195,3195,3195,3195,1
|
|
20240418,134000,7371847325,3190,3195,3195,3190,891
|
|
20240418,133900,7369003760,3200,3200,3200,3200,30
|
|
20240418,133800,7368907760,3200,3200,3200,3200,0
|
|
20240418,133700,7368907760,3200,3185,3200,3185,1326
|
|
20240418,133600,7364665625,3200,3195,3200,3190,1023
|
|
20240418,133500,7361402145,3200,3200,3200,3200,2704
|
|
20240418,133400,7352749345,3200,3200,3200,3200,160
|
|
20240418,133300,7352237345,3200,3200,3200,3200,31
|
|
20240418,133200,7352138145,3200,3190,3200,3190,165
|
|
20240418,133100,7351611215,3190,3190,3190,3190,157
|
|
20240418,133000,7351110385,3200,3190,3200,3190,1073
|
|
20240418,132900,7347677555,3190,3185,3195,3185,2177
|
|
20240418,132800,7340736800,3185,3185,3185,3180,2756
|
|
20240418,132700,7331958955,3190,3180,3190,3180,86
|
|
20240418,132600,7331684650,3180,3185,3185,3180,606
|
|
20240418,132500,7329757330,3180,3185,3185,3180,711
|
|
20240418,132400,7327494965,3185,3185,3185,3180,405
|
|
20240418,132300,7326205560,3180,3200,3200,3180,12629
|
|
20240418,132200,7285935060,3210,3210,3210,3200,2421
|
|
20240418,132100,7278187175,3215,3215,3215,3215,1
|
|
20240418,132000,7278183960,3205,3205,3215,3200,1266
|
|
20240418,131900,7274129950,3200,3200,3200,3200,232
|
|
20240418,131800,7273387550,3205,3200,3205,3200,576
|
|
20240418,131700,7271544345,3200,3200,3200,3200,18
|
|
20240418,131600,7271486745,3200,3200,3200,3200,48
|
|
20240418,131500,7271333145,3205,3205,3205,3205,23
|
|
20240418,131400,7271259430,3215,3205,3215,3205,918
|
|
20240418,131300,7268317230,3205,3205,3205,3205,0
|
|
20240418,131200,7268317230,3205,3205,3205,3205,110
|
|
20240418,131100,7267964680,3205,3205,3205,3205,1
|
|
20240418,131000,7267961475,3215,3215,3215,3215,1
|
|
20240418,130900,7267958260,3205,3205,3205,3205,1
|
|
20240418,130800,7267955055,3215,3205,3215,3205,60
|
|
20240418,130700,7267762745,3215,3215,3215,3215,1
|
|
20240418,130600,7267759530,3205,3205,3215,3200,190
|
|
20240418,130500,7267151505,3215,3210,3215,3200,667
|
|
20240418,130400,7265016705,3215,3215,3215,3215,0
|
|
20240418,130300,7265016705,3215,3210,3215,3210,2
|
|
20240418,130200,7265010280,3205,3200,3215,3200,4
|
|
20240418,130100,7264997455,3200,3210,3210,3200,16035
|
|
20240418,130000,7213629865,3210,3210,3210,3210,1678
|
|
20240418,125900,7208243485,3210,3215,3215,3210,417
|
|
20240418,125800,7206902975,3215,3220,3220,3215,355
|
|
20240418,125700,7205761635,3220,3220,3220,3220,0
|
|
20240418,125600,7205761635,3220,3215,3220,3215,454
|
|
20240418,125500,7204301775,3220,3220,3220,3220,11
|
|
20240418,125400,7204266355,3225,3220,3225,3215,3319
|
|
20240418,125300,7193584795,3220,3220,3220,3220,0
|
|
20240418,125200,7193584795,3220,3220,3225,3220,802
|
|
20240418,125100,7191001865,3220,3235,3235,3220,921
|
|
20240418,125000,7188034430,3230,3230,3235,3225,1312
|
|
20240418,124900,7183803130,3235,3235,3235,3230,21
|
|
20240418,124800,7183735270,3230,3230,3235,3230,216
|
|
20240418,124700,7183036550,3235,3225,3235,3225,811
|
|
20240418,124600,7180418005,3235,3225,3235,3225,5
|
|
20240418,124500,7180401850,3235,3225,3235,3220,174
|
|
20240418,124400,7179840305,3230,3235,3240,3230,2872
|
|
20240418,124300,7170549700,3240,3235,3240,3235,143
|
|
20240418,124200,7170086880,3240,3240,3240,3235,231
|
|
20240418,124100,7169338790,3235,3230,3240,3230,1313
|
|
20240418,124000,7165095990,3240,3245,3245,3225,21
|
|
20240418,123900,7165027895,3225,3235,3245,3225,1079
|
|
20240418,123800,7161536050,3235,3230,3235,3230,853
|
|
20240418,123700,7158777270,3230,3225,3230,3225,742
|
|
20240418,123600,7156382100,3225,3225,3225,3225,2651
|
|
20240418,123500,7147832625,3225,3215,3225,3215,172
|
|
20240418,123400,7147278475,3215,3215,3215,3215,0
|
|
20240418,123300,7147278475,3215,3220,3220,3215,1469
|
|
20240418,123200,7142555390,3220,3215,3225,3215,1015
|
|
20240418,123100,7139287595,3215,3215,3215,3215,1
|
|
20240418,123000,7139284380,3215,3205,3220,3205,1832
|
|
20240418,122900,7133412615,3205,3210,3210,3205,2169
|
|
20240418,122800,7126460925,3210,3210,3210,3210,449
|
|
20240418,122700,7125019635,3210,3215,3215,3210,1099
|
|
20240418,122600,7121489405,3215,3215,3215,3215,231
|
|
20240418,122500,7120746740,3210,3210,3210,3205,474
|
|
20240418,122400,7119227245,3205,3205,3205,3205,232
|
|
20240418,122300,7118483685,3200,3205,3205,3200,2945
|
|
20240418,122200,7109047065,3210,3205,3210,3205,178
|
|
20240418,122100,7108476155,3210,3205,3210,3205,3568
|
|
20240418,122000,7097040670,3205,3205,3205,3205,430
|
|
20240418,121900,7095662520,3210,3210,3210,3205,341
|
|
20240418,121800,7094568035,3210,3215,3215,3210,140
|
|
20240418,121700,7094118325,3215,3215,3215,3215,21
|
|
20240418,121600,7094050810,3210,3215,3215,3210,536
|
|
20240418,121500,7092327745,3220,3215,3220,3215,815
|
|
20240418,121400,7089707510,3220,3210,3220,3210,26
|
|
20240418,121300,7089623905,3215,3220,3220,3205,141
|
|
20240418,121200,7089170595,3220,3220,3220,3200,10303
|
|
20240418,121100,7056166670,3220,3220,3220,3220,19
|
|
20240418,121000,7056105490,3220,3220,3225,3220,323
|
|
20240418,120900,7055065425,3225,3205,3225,3205,642
|
|
20240418,120800,7053000615,3205,3215,3225,3205,1901
|
|
20240418,120700,7046894230,3215,3215,3215,3215,295
|
|
20240418,120600,7045945805,3210,3210,3215,3205,660
|
|
20240418,120500,7043827405,3210,3210,3210,3210,2700
|
|
20240418,120400,7035160405,3205,3210,3210,3205,3057
|
|
20240418,120300,7025358405,3205,3210,3225,3205,3440
|
|
20240418,120200,7014326515,3210,3225,3225,3210,6097
|
|
20240418,120100,6994716190,3220,3220,3220,3220,952
|
|
20240418,120000,6991650750,3230,3230,3230,3230,0
|
|
20240418,115900,6991650750,3230,3230,3230,3230,1498
|
|
20240418,115800,6986812210,3220,3220,3220,3220,90
|
|
20240418,115700,6986522410,3220,3220,3220,3220,804
|
|
20240418,115600,6983933530,3220,3225,3225,3220,752
|
|
20240418,115500,6981508355,3225,3225,3225,3225,44
|
|
20240418,115400,6981366455,3220,3230,3230,3220,5101
|
|
20240418,115300,6964920595,3230,3230,3230,3225,2365
|
|
20240418,115200,6957286735,3230,3235,3235,3230,1705
|
|
20240418,115100,6951779085,3235,3235,3235,3230,647
|
|
20240418,115000,6949688040,3235,3235,3235,3235,1
|
|
20240418,114900,6949684805,3230,3235,3235,3230,3405
|
|
20240418,114800,6938684155,3230,3235,3235,3230,2052
|
|
20240418,114700,6932046995,3235,3245,3245,3235,1932
|
|
20240418,114600,6925787015,3245,3245,3245,3245,0
|
|
20240418,114500,6925787015,3245,3235,3245,3235,501
|
|
20240418,114400,6924166270,3235,3245,3245,3235,2658
|
|
20240418,114300,6915558340,3245,3245,3245,3240,431
|
|
20240418,114200,6914159800,3250,3250,3250,3250,2000
|
|
20240418,114100,6907659800,3250,3250,3250,3250,1
|
|
20240418,114000,6907656550,3240,3240,3240,3240,827
|
|
20240418,113900,6904977070,3240,3245,3245,3235,1461
|
|
20240418,113800,6900243115,3245,3245,3245,3245,527
|
|
20240418,113700,6898533000,3250,3250,3250,3245,1062
|
|
20240418,113600,6895082995,3250,3250,3265,3250,5882
|
|
20240418,113500,6875962890,3260,3260,3270,3260,2279
|
|
20240418,113400,6868520315,3265,3260,3265,3250,1597
|
|
20240418,113300,6863310555,3260,3240,3260,3240,1238
|
|
20240418,113200,6859281230,3250,3245,3250,3235,1510
|
|
20240418,113100,6854380965,3245,3240,3245,3240,6
|
|
20240418,113000,6854361510,3235,3245,3250,3235,2844
|
|
20240418,112900,6845144700,3250,3250,3250,3250,0
|
|
20240418,112800,6845144700,3250,3250,3250,3250,0
|
|
20240418,112700,6845144700,3250,3250,3250,3245,50
|
|
20240418,112600,6844982370,3250,3245,3250,3235,768
|
|
20240418,112500,6842495055,3245,3235,3250,3235,46
|
|
20240418,112400,6842345805,3235,3230,3235,3230,804
|
|
20240418,112300,6839748835,3225,3230,3235,3225,8151
|
|
20240418,112200,6813445590,3235,3245,3255,3230,7121
|
|
20240418,112100,6790387180,3245,3250,3255,3240,10135
|
|
20240418,112000,6757538445,3250,3250,3250,3250,0
|
|
20240418,111900,6757538445,3250,3250,3250,3250,466
|
|
20240418,111800,6756023945,3250,3245,3250,3245,2611
|
|
20240418,111700,6747550600,3245,3255,3255,3245,5332
|
|
20240418,111600,6730243585,3250,3250,3255,3250,5050
|
|
20240418,111500,6713828745,3255,3255,3255,3250,468
|
|
20240418,111400,6712305725,3245,3250,3265,3245,1725
|
|
20240418,111300,6706705875,3260,3260,3270,3245,6956
|
|
20240418,111200,6684084350,3270,3265,3270,3265,72
|
|
20240418,111100,6683848920,3270,3260,3270,3260,693
|
|
20240418,111000,6681589730,3260,3260,3260,3260,2
|
|
20240418,110900,6681583210,3260,3260,3260,3260,1
|
|
20240418,110800,6681579950,3260,3260,3260,3260,104
|
|
20240418,110700,6681240910,3250,3255,3255,3250,476
|
|
20240418,110600,6679692370,3255,3255,3255,3255,3107
|
|
20240418,110500,6669579085,3255,3255,3255,3255,150
|
|
20240418,110400,6669090835,3260,3265,3265,3260,4873
|
|
20240418,110300,6653204850,3265,3260,3265,3260,1174
|
|
20240418,110200,6649377240,3265,3265,3265,3265,1
|
|
20240418,110100,6649373975,3260,3260,3260,3260,626
|
|
20240418,110000,6647333215,3260,3265,3265,3260,501
|
|
20240418,105900,6645699495,3265,3265,3270,3255,16
|
|
20240418,105800,6645647335,3255,3265,3265,3255,1161
|
|
20240418,105700,6641862155,3270,3270,3270,3270,0
|
|
20240418,105600,6641862155,3270,3265,3270,3250,2044
|
|
20240418,105500,6635217480,3265,3265,3270,3265,250
|
|
20240418,105400,6634401215,3265,3260,3270,3260,605
|
|
20240418,105300,6632425685,3260,3260,3260,3260,183
|
|
20240418,105200,6631829105,3250,3265,3265,3250,984
|
|
20240418,105100,6628626455,3265,3260,3265,3260,492
|
|
20240418,105000,6627020135,3255,3255,3260,3250,7
|
|
20240418,104900,6626997350,3250,3250,3260,3250,531
|
|
20240418,104800,6625271590,3245,3240,3245,3240,1285
|
|
20240418,104700,6621102975,3245,3245,3245,3245,1839
|
|
20240418,104600,6615135420,3245,3245,3250,3245,136
|
|
20240418,104500,6614693595,3245,3250,3250,3245,2443
|
|
20240418,104400,6606762400,3250,3260,3260,3250,4178
|
|
20240418,104300,6593181400,3260,3265,3265,3250,1939
|
|
20240418,104200,6586868750,3270,3270,3270,3270,3
|
|
20240418,104100,6586858940,3270,3270,3275,3270,2694
|
|
20240418,104000,6578049555,3275,3275,3280,3260,3149
|
|
20240418,103900,6567746840,3275,3255,3275,3255,2794
|
|
20240418,103800,6558634580,3255,3255,3260,3255,464
|
|
20240418,103700,6557124000,3255,3260,3265,3255,777
|
|
20240418,103600,6554593115,3260,3255,3260,3255,437
|
|
20240418,103500,6553170455,3255,3250,3255,3250,3081
|
|
20240418,103400,6543151575,3250,3250,3260,3245,4059
|
|
20240418,103300,6529974705,3245,3260,3260,3245,4715
|
|
20240418,103200,6514634505,3255,3255,3260,3255,2652
|
|
20240418,103100,6506001280,3255,3255,3255,3250,13243
|
|
20240418,103000,6462948395,3255,3270,3280,3255,4652
|
|
20240418,102900,6447786495,3270,3265,3270,3260,1145
|
|
20240418,102800,6444044500,3270,3275,3290,3270,2677
|
|
20240418,102700,6435261450,3275,3275,3280,3275,1007
|
|
20240418,102600,6431963520,3275,3270,3280,3260,910
|
|
20240418,102500,6428992400,3275,3270,3280,3270,1649
|
|
20240418,102400,6423592030,3275,3265,3275,3265,712
|
|
20240418,102300,6421265345,3265,3260,3265,3260,1088
|
|
20240418,102200,6417718415,3260,3265,3265,3260,548
|
|
20240418,102100,6415930055,3275,3270,3275,3260,3101
|
|
20240418,102000,6405816015,3275,3270,3280,3270,1165
|
|
20240418,101900,6402000420,3270,3275,3275,3270,630
|
|
20240418,101800,6399937365,3270,3270,3280,3265,4720
|
|
20240418,101700,6384494445,3270,3255,3270,3255,3884
|
|
20240418,101600,6371812500,3255,3255,3260,3255,2207
|
|
20240418,101500,6364626430,3255,3260,3265,3255,4593
|
|
20240418,101400,6349659115,3245,3235,3255,3230,5952
|
|
20240418,101300,6330333375,3230,3260,3260,3230,17415
|
|
20240418,101200,6273835185,3270,3260,3270,3255,4998
|
|
20240418,101100,6257537685,3255,3275,3275,3255,11945
|
|
20240418,101000,6218535235,3275,3295,3295,3275,9009
|
|
20240418,100900,6188982480,3295,3295,3300,3290,4315
|
|
20240418,100800,6174770330,3295,3295,3300,3295,184
|
|
20240418,100700,6174164045,3295,3300,3305,3295,620
|
|
20240418,100600,6172120360,3305,3300,3305,3300,307
|
|
20240418,100500,6171107225,3300,3290,3305,3290,6001
|
|
20240418,100400,6151357180,3290,3295,3295,3290,5773
|
|
20240418,100300,6132350730,3295,3300,3310,3295,2040
|
|
20240418,100200,6125619015,3300,3305,3305,3295,9471
|
|
20240418,100100,6094354630,3310,3305,3310,3300,4972
|
|
20240418,100000,6077927840,3305,3310,3310,3305,5222
|
|
20240418,095900,6060650670,3310,3315,3315,3310,694
|
|
20240418,095800,6058353040,3315,3310,3320,3310,2317
|
|
20240418,095700,6050677530,3310,3320,3325,3310,5770
|
|
20240418,095600,6031536435,3320,3320,3325,3320,2609
|
|
20240418,095500,6022873840,3320,3325,3325,3320,309
|
|
20240418,095400,6021847695,3330,3325,3335,3325,731
|
|
20240418,095300,6019413655,3325,3320,3335,3320,4630
|
|
20240418,095200,6004021830,3315,3310,3320,3305,5839
|
|
20240418,095100,5984696740,3305,3315,3320,3305,1737
|
|
20240418,095000,5978947030,3310,3325,3340,3310,4803
|
|
20240418,094900,5963023475,3340,3320,3340,3320,3104
|
|
20240418,094800,5952712595,3320,3345,3345,3320,8823
|
|
20240418,094700,5923358465,3345,3340,3345,3335,2268
|
|
20240418,094600,5915789115,3345,3340,3350,3335,2986
|
|
20240418,094500,5905812080,3345,3350,3350,3340,10860
|
|
20240418,094400,5869521750,3350,3345,3360,3345,1146
|
|
20240418,094300,5865680800,3355,3345,3360,3335,5925
|
|
20240418,094200,5845834445,3360,3340,3360,3340,13235
|
|
20240418,094100,5801601745,3350,3345,3350,3340,2108
|
|
20240418,094000,5794551615,3345,3335,3350,3335,2969
|
|
20240418,093900,5784625875,3340,3350,3350,3330,4625
|
|
20240418,093800,5769205275,3350,3350,3360,3340,6498
|
|
20240418,093700,5747442515,3350,3350,3350,3325,3078
|
|
20240418,093600,5737170175,3335,3330,3350,3315,11333
|
|
20240418,093500,5699420770,3335,3325,3340,3325,4332
|
|
20240418,093400,5684960925,3330,3325,3330,3315,10164
|
|
20240418,093300,5651198190,3325,3330,3335,3305,6495
|
|
20240418,093200,5629661780,3320,3350,3355,3320,9994
|
|
20240418,093100,5596309240,3355,3350,3360,3350,6685
|
|
20240418,093000,5573895030,3350,3345,3370,3345,7023
|
|
20240418,092900,5550347765,3345,3330,3345,3330,8457
|
|
20240418,092800,5522113680,3330,3295,3330,3295,12113
|
|
20240418,092700,5482025330,3300,3310,3315,3290,27643
|
|
20240418,092600,5390766165,3310,3360,3375,3250,92298
|
|
20240418,092500,5084870600,3375,3365,3405,3360,30295
|
|
20240418,092400,4982465010,3370,3415,3430,3355,86088
|
|
20240418,092300,4690887550,3415,3400,3435,3390,28539
|
|
20240418,092200,4593616140,3395,3415,3420,3395,24158
|
|
20240418,092100,4511248030,3415,3415,3425,3405,27210
|
|
20240418,092000,4418335310,3425,3465,3470,3415,58195
|
|
20240418,091900,4217871915,3465,3465,3475,3435,37355
|
|
20240418,091800,4088759245,3465,3470,3495,3450,47892
|
|
20240418,091700,3922433665,3470,3420,3490,3395,55161
|
|
20240418,091600,3731974455,3405,3440,3455,3405,25477
|
|
20240418,091500,3644449045,3445,3380,3450,3370,25936
|
|
20240418,091400,3555893360,3370,3385,3395,3370,10084
|
|
20240418,091300,3521796430,3385,3390,3405,3380,9736
|
|
20240418,091200,3488721080,3400,3365,3410,3365,14044
|
|
20240418,091100,3441094490,3365,3415,3420,3365,28721
|
|
20240418,091000,3343739575,3420,3385,3455,3385,23558
|
|
20240418,090900,3263517305,3385,3405,3435,3380,41210
|
|
20240418,090800,3123548450,3400,3460,3470,3400,72565
|
|
20240418,090700,2874205790,3460,3495,3515,3450,70171
|
|
20240418,090600,2630613340,3500,3440,3550,3415,163989
|
|
20240418,090500,2058176525,3425,3460,3480,3390,78502
|
|
20240418,090400,1788549455,3455,3410,3470,3390,93493
|
|
20240418,090300,1467645505,3395,3380,3440,3365,87288
|
|
20240418,090200,1170802765,3380,3465,3465,3325,213054
|
|
20240418,090100,447591255,3615,3615,3615,3615,0
|
|
20240418,090000,447591255,3615,3290,3615,3285,128232
|