623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,192000,3592499750,8290,8290,8290,8290,5367
|
|
20240418,191900,3592499750,8290,8290,8290,8290,0
|
|
20240418,191800,3592499750,8290,8290,8290,8290,0
|
|
20240418,191700,3592499750,8290,8290,8290,8290,0
|
|
20240418,191600,3592499750,8290,8290,8290,8290,0
|
|
20240418,191500,3592499750,8290,8290,8290,8290,0
|
|
20240418,191400,3592499750,8290,8290,8290,8290,0
|
|
20240418,191300,3592499750,8290,8290,8290,8290,0
|
|
20240418,191200,3592499750,8290,8290,8290,8290,0
|
|
20240418,191100,3592499750,8290,8290,8290,8290,0
|
|
20240418,191000,3592499750,8290,8290,8290,8290,0
|
|
20240418,190900,3592499750,8290,8290,8290,8290,0
|
|
20240418,190800,3592499750,8290,8290,8290,8290,0
|
|
20240418,190700,3592499750,8290,8290,8290,8290,0
|
|
20240418,190600,3592499750,8290,8290,8290,8290,0
|
|
20240418,190500,3592499750,8290,8290,8290,8290,0
|
|
20240418,190400,3592499750,8290,8290,8290,8290,0
|
|
20240418,190300,3592499750,8290,8290,8290,8290,0
|
|
20240418,190200,3592499750,8290,8290,8290,8290,0
|
|
20240418,190100,3592499750,8290,8290,8290,8290,0
|
|
20240418,190000,3592499750,8290,8290,8290,8290,0
|
|
20240418,185900,3592499750,8290,8290,8290,8290,0
|
|
20240418,185800,3592499750,8290,8290,8290,8290,0
|
|
20240418,185700,3592499750,8290,8290,8290,8290,0
|
|
20240418,185600,3592499750,8290,8290,8290,8290,0
|
|
20240418,185500,3592499750,8290,8290,8290,8290,0
|
|
20240418,185400,3592499750,8290,8290,8290,8290,0
|
|
20240418,185300,3592499750,8290,8290,8290,8290,0
|
|
20240418,185200,3592499750,8290,8290,8290,8290,0
|
|
20240418,185100,3592499750,8290,8290,8290,8290,0
|
|
20240418,185000,3592499750,8290,8290,8290,8290,5367
|
|
20240418,184900,3592499750,8290,8290,8290,8290,0
|
|
20240418,184800,3592499750,8290,8290,8290,8290,0
|
|
20240418,184700,3592499750,8290,8290,8290,8290,0
|
|
20240418,184600,3592499750,8290,8290,8290,8290,0
|
|
20240418,184500,3592499750,8290,8290,8290,8290,0
|
|
20240418,184400,3592499750,8290,8290,8290,8290,0
|
|
20240418,184300,3592499750,8290,8290,8290,8290,0
|
|
20240418,184200,3592499750,8290,8290,8290,8290,0
|
|
20240418,184100,3592499750,8290,8290,8290,8290,0
|
|
20240418,184000,3592499750,8290,8290,8290,8290,0
|
|
20240418,183900,3592499750,8290,8290,8290,8290,0
|
|
20240418,183800,3592499750,8290,8290,8290,8290,0
|
|
20240418,183700,3592499750,8290,8290,8290,8290,0
|
|
20240418,183600,3592499750,8290,8290,8290,8290,0
|
|
20240418,183500,3592499750,8290,8290,8290,8290,0
|
|
20240418,183400,3592499750,8290,8290,8290,8290,0
|
|
20240418,183300,3592499750,8290,8290,8290,8290,0
|
|
20240418,183200,3592499750,8290,8290,8290,8290,0
|
|
20240418,183100,3592499750,8290,8290,8290,8290,0
|
|
20240418,183000,3592499750,8290,8290,8290,8290,0
|
|
20240418,182900,3592499750,8290,8290,8290,8290,0
|
|
20240418,182800,3592499750,8290,8290,8290,8290,0
|
|
20240418,182700,3592499750,8290,8290,8290,8290,0
|
|
20240418,182600,3592499750,8290,8290,8290,8290,0
|
|
20240418,182500,3592499750,8290,8290,8290,8290,0
|
|
20240418,182400,3592499750,8290,8290,8290,8290,0
|
|
20240418,182300,3592499750,8290,8290,8290,8290,0
|
|
20240418,182200,3592499750,8290,8290,8290,8290,0
|
|
20240418,182100,3592499750,8290,8290,8290,8290,0
|
|
20240418,182000,3592499750,8290,8290,8290,8290,5367
|
|
20240418,181900,3592499750,8290,8290,8290,8290,0
|
|
20240418,181800,3592499750,8290,8290,8290,8290,0
|
|
20240418,181700,3592499750,8290,8290,8290,8290,0
|
|
20240418,181600,3592499750,8290,8290,8290,8290,0
|
|
20240418,181500,3592499750,8290,8290,8290,8290,0
|
|
20240418,181400,3592499750,8290,8290,8290,8290,0
|
|
20240418,181300,3592499750,8290,8290,8290,8290,0
|
|
20240418,181200,3592499750,8290,8290,8290,8290,0
|
|
20240418,181100,3592499750,8290,8290,8290,8290,0
|
|
20240418,181000,3592499750,8290,8290,8290,8290,0
|
|
20240418,180900,3592499750,8290,8290,8290,8290,0
|
|
20240418,180800,3592499750,8290,8290,8290,8290,0
|
|
20240418,180700,3592499750,8290,8290,8290,8290,0
|
|
20240418,180600,3592499750,8290,8290,8290,8290,0
|
|
20240418,180500,3592499750,8290,8290,8290,8290,0
|
|
20240418,180400,3592499750,8290,8290,8290,8290,0
|
|
20240418,180300,3592499750,8290,8290,8290,8290,0
|
|
20240418,180200,3592499750,8290,8290,8290,8290,0
|
|
20240418,180100,3592499750,8290,8290,8290,8290,0
|
|
20240418,180000,3592499750,8290,8290,8290,8290,0
|
|
20240418,175900,3592499750,8290,8290,8290,8290,0
|
|
20240418,175800,3592499750,8290,8290,8290,8290,0
|
|
20240418,175700,3592499750,8290,8290,8290,8290,0
|
|
20240418,175600,3592499750,8290,8290,8290,8290,0
|
|
20240418,175500,3592499750,8290,8290,8290,8290,0
|
|
20240418,175400,3592499750,8290,8290,8290,8290,0
|
|
20240418,175300,3592499750,8290,8290,8290,8290,0
|
|
20240418,175200,3592499750,8290,8290,8290,8290,0
|
|
20240418,175100,3592499750,8290,8290,8290,8290,0
|
|
20240418,175000,3592499750,8290,8290,8290,8290,5367
|
|
20240418,174900,3592499750,8290,8290,8290,8290,0
|
|
20240418,174800,3592499750,8290,8290,8290,8290,0
|
|
20240418,174700,3592499750,8290,8290,8290,8290,0
|
|
20240418,174600,3592499750,8290,8290,8290,8290,0
|
|
20240418,174500,3592499750,8290,8290,8290,8290,0
|
|
20240418,174400,3592499750,8290,8290,8290,8290,0
|
|
20240418,174300,3592499750,8290,8290,8290,8290,0
|
|
20240418,174200,3592499750,8290,8290,8290,8290,0
|
|
20240418,174100,3592499750,8290,8290,8290,8290,0
|
|
20240418,174000,3592499750,8290,8290,8290,8290,0
|
|
20240418,173900,3592499750,8290,8290,8290,8290,0
|
|
20240418,173800,3592499750,8290,8290,8290,8290,0
|
|
20240418,173700,3592499750,8290,8290,8290,8290,0
|
|
20240418,173600,3592499750,8290,8290,8290,8290,0
|
|
20240418,173500,3592499750,8290,8290,8290,8290,0
|
|
20240418,173400,3592499750,8290,8290,8290,8290,0
|
|
20240418,173300,3592499750,8290,8290,8290,8290,0
|
|
20240418,173200,3592499750,8290,8290,8290,8290,0
|
|
20240418,173100,3592499750,8290,8290,8290,8290,0
|
|
20240418,173000,3592499750,8290,8290,8290,8290,0
|
|
20240418,172900,3592499750,8290,8290,8290,8290,0
|
|
20240418,172800,3592499750,8290,8290,8290,8290,0
|
|
20240418,172700,3592499750,8290,8290,8290,8290,0
|
|
20240418,172600,3592499750,8290,8290,8290,8290,0
|
|
20240418,172500,3592499750,8290,8290,8290,8290,0
|
|
20240418,172400,3592499750,8290,8290,8290,8290,0
|
|
20240418,172300,3592499750,8290,8290,8290,8290,0
|
|
20240418,172200,3592499750,8290,8290,8290,8290,0
|
|
20240418,172100,3592499750,8290,8290,8290,8290,0
|
|
20240418,172000,3592499750,8290,8290,8290,8290,5367
|
|
20240418,171900,3592499750,8290,8290,8290,8290,0
|
|
20240418,171800,3592499750,8290,8290,8290,8290,0
|
|
20240418,171700,3592499750,8290,8290,8290,8290,0
|
|
20240418,171600,3592499750,8290,8290,8290,8290,0
|
|
20240418,171500,3592499750,8290,8290,8290,8290,0
|
|
20240418,171400,3592499750,8290,8290,8290,8290,0
|
|
20240418,171300,3592499750,8290,8290,8290,8290,0
|
|
20240418,171200,3592499750,8290,8290,8290,8290,0
|
|
20240418,171100,3592499750,8290,8290,8290,8290,0
|
|
20240418,171000,3592499750,8290,8290,8290,8290,0
|
|
20240418,170900,3592499750,8290,8290,8290,8290,0
|
|
20240418,170800,3592499750,8290,8290,8290,8290,0
|
|
20240418,170700,3592499750,8290,8290,8290,8290,0
|
|
20240418,170600,3592499750,8290,8290,8290,8290,0
|
|
20240418,170500,3592499750,8290,8290,8290,8290,0
|
|
20240418,170400,3592499750,8290,8290,8290,8290,0
|
|
20240418,170300,3592499750,8290,8290,8290,8290,0
|
|
20240418,170200,3592499750,8290,8290,8290,8290,0
|
|
20240418,170100,3592499750,8290,8290,8290,8290,0
|
|
20240418,170000,3592499750,8290,8290,8290,8290,0
|
|
20240418,165900,3592499750,8290,8290,8290,8290,0
|
|
20240418,165800,3592499750,8290,8290,8290,8290,0
|
|
20240418,165700,3592499750,8290,8290,8290,8290,0
|
|
20240418,165600,3592499750,8290,8290,8290,8290,0
|
|
20240418,165500,3592499750,8290,8290,8290,8290,0
|
|
20240418,165400,3592499750,8290,8290,8290,8290,0
|
|
20240418,165300,3592499750,8290,8290,8290,8290,0
|
|
20240418,165200,3592499750,8290,8290,8290,8290,0
|
|
20240418,165100,3592499750,8290,8290,8290,8290,0
|
|
20240418,165000,3592499750,8290,8290,8290,8290,5367
|
|
20240418,164900,3592499750,8290,8290,8290,8290,0
|
|
20240418,164800,3592499750,8290,8290,8290,8290,0
|
|
20240418,164700,3592499750,8290,8290,8290,8290,0
|
|
20240418,164600,3592499750,8290,8290,8290,8290,0
|
|
20240418,164500,3592499750,8290,8290,8290,8290,0
|
|
20240418,164400,3592499750,8290,8290,8290,8290,0
|
|
20240418,164300,3592499750,8290,8290,8290,8290,0
|
|
20240418,164200,3592499750,8290,8290,8290,8290,0
|
|
20240418,164100,3592499750,8290,8290,8290,8290,0
|
|
20240418,164000,3592499750,8290,8290,8290,8290,0
|
|
20240418,163900,3592499750,8290,8290,8290,8290,0
|
|
20240418,163800,3592499750,8290,8290,8290,8290,0
|
|
20240418,163700,3592499750,8290,8290,8290,8290,0
|
|
20240418,163600,3592499750,8290,8290,8290,8290,0
|
|
20240418,163500,3592499750,8290,8290,8290,8290,0
|
|
20240418,163400,3592499750,8290,8290,8290,8290,0
|
|
20240418,163300,3592499750,8290,8290,8290,8290,0
|
|
20240418,163200,3592499750,8290,8290,8290,8290,0
|
|
20240418,163100,3592499750,8290,8290,8290,8290,0
|
|
20240418,163000,3592499750,8290,8290,8290,8290,0
|
|
20240418,162900,3592499750,8290,8290,8290,8290,0
|
|
20240418,162800,3592499750,8290,8290,8290,8290,0
|
|
20240418,162700,3592499750,8290,8290,8290,8290,0
|
|
20240418,162600,3592499750,8290,8290,8290,8290,0
|
|
20240418,162500,3592499750,8290,8290,8290,8290,0
|
|
20240418,162400,3592499750,8290,8290,8290,8290,0
|
|
20240418,162300,3592499750,8290,8290,8290,8290,0
|
|
20240418,162200,3592499750,8290,8290,8290,8290,0
|
|
20240418,162100,3592499750,8290,8290,8290,8290,0
|
|
20240418,162000,3592499750,8290,8290,8290,8290,5367
|
|
20240418,161900,3592499750,8290,8290,8290,8290,0
|
|
20240418,161800,3592499750,8290,8290,8290,8290,0
|
|
20240418,161700,3592499750,8290,8290,8290,8290,0
|
|
20240418,161600,3592499750,8290,8290,8290,8290,0
|
|
20240418,161500,3592499750,8290,8290,8290,8290,0
|
|
20240418,161400,3592499750,8290,8290,8290,8290,0
|
|
20240418,161300,3592499750,8290,8290,8290,8290,0
|
|
20240418,161200,3592499750,8290,8290,8290,8290,0
|
|
20240418,161100,3592499750,8290,8290,8290,8290,0
|
|
20240418,161000,3592499750,8290,8290,8290,8290,0
|
|
20240418,160900,3592499750,8290,8290,8290,8290,0
|
|
20240418,160800,3592499750,8290,8290,8290,8290,0
|
|
20240418,160700,3592499750,8290,8290,8290,8290,0
|
|
20240418,160600,3592499750,8290,8290,8290,8290,0
|
|
20240418,160500,3592499750,8290,8290,8290,8290,0
|
|
20240418,160400,3592499750,8290,8290,8290,8290,0
|
|
20240418,160300,3592499750,8290,8290,8290,8290,0
|
|
20240418,160200,3592499750,8290,8290,8290,8290,0
|
|
20240418,160100,3592499750,8290,8290,8290,8290,0
|
|
20240418,160000,3592499750,8290,8290,8290,8290,0
|
|
20240418,155900,3592499750,8290,8290,8290,8290,0
|
|
20240418,155800,3592499750,8290,8290,8290,8290,0
|
|
20240418,155700,3592499750,8290,8290,8290,8290,0
|
|
20240418,155600,3592499750,8290,8290,8290,8290,0
|
|
20240418,155500,3592499750,8290,8290,8290,8290,0
|
|
20240418,155400,3592499750,8290,8290,8290,8290,0
|
|
20240418,155300,3592499750,8290,8290,8290,8290,0
|
|
20240418,155200,3592499750,8290,8290,8290,8290,0
|
|
20240418,155100,3592499750,8290,8290,8290,8290,0
|
|
20240418,155000,3592499750,8290,8290,8290,8290,5367
|
|
20240418,154900,3592499750,8290,8290,8290,8290,0
|
|
20240418,154800,3592499750,8290,8290,8290,8290,0
|
|
20240418,154700,3592499750,8290,8290,8290,8290,0
|
|
20240418,154600,3592499750,8290,8290,8290,8290,0
|
|
20240418,154500,3592499750,8290,8290,8290,8290,0
|
|
20240418,154400,3592499750,8290,8290,8290,8290,0
|
|
20240418,154300,3592499750,8290,8290,8290,8290,0
|
|
20240418,154200,3592499750,8290,8290,8290,8290,0
|
|
20240418,154100,3592499750,8290,8290,8290,8290,0
|
|
20240418,154000,3592499750,8290,8290,8290,8290,0
|
|
20240418,153900,3592499750,8290,8290,8290,8290,0
|
|
20240418,153800,3592499750,8290,8290,8290,8290,0
|
|
20240418,153700,3592499750,8290,8290,8290,8290,0
|
|
20240418,153600,3592499750,8290,8290,8290,8290,0
|
|
20240418,153500,3592499750,8290,8290,8290,8290,0
|
|
20240418,153400,3592499750,8290,8290,8290,8290,0
|
|
20240418,153300,3592499750,8290,8290,8290,8290,0
|
|
20240418,153200,3592499750,8290,8290,8290,8290,0
|
|
20240418,153100,3592499750,8290,8290,8290,8290,0
|
|
20240418,153000,3592499750,8290,8290,8290,8290,5367
|
|
20240418,152900,3548007320,8240,8240,8240,8240,0
|
|
20240418,152800,3548007320,8240,8240,8240,8240,0
|
|
20240418,152700,3548007320,8240,8240,8240,8240,0
|
|
20240418,152600,3548007320,8240,8240,8240,8240,0
|
|
20240418,152500,3548007320,8240,8240,8240,8240,0
|
|
20240418,152400,3548007320,8240,8240,8240,8240,0
|
|
20240418,152300,3548007320,8240,8240,8240,8240,0
|
|
20240418,152200,3548007320,8240,8240,8240,8240,0
|
|
20240418,152100,3548007320,8240,8240,8240,8240,0
|
|
20240418,152000,3548007320,8240,8240,8240,8240,0
|
|
20240418,151900,3548007320,8240,8270,8270,8230,1167
|
|
20240418,151800,3538380970,8270,8270,8270,8260,550
|
|
20240418,151700,3533836190,8280,8280,8280,8270,1715
|
|
20240418,151600,3519642710,8290,8280,8290,8270,4936
|
|
20240418,151500,3478754710,8280,8280,8290,8280,4005
|
|
20240418,151400,3445579420,8280,8270,8280,8270,1760
|
|
20240418,151300,3431024200,8270,8270,8270,8270,12
|
|
20240418,151200,3430924960,8280,8280,8280,8270,1195
|
|
20240418,151100,3421042270,8270,8270,8280,8260,2802
|
|
20240418,151000,3397873880,8280,8260,8280,8260,2108
|
|
20240418,150900,3380455070,8260,8250,8260,8250,1223
|
|
20240418,150800,3370363750,8250,8250,8250,8240,102
|
|
20240418,150700,3369522350,8240,8240,8250,8240,242
|
|
20240418,150600,3367528200,8240,8250,8250,8230,268
|
|
20240418,150500,3365317870,8230,8230,8250,8230,333
|
|
20240418,150400,3362570980,8230,8240,8250,8230,219
|
|
20240418,150300,3360766660,8250,8240,8250,8240,649
|
|
20240418,150200,3355413150,8240,8240,8250,8240,272
|
|
20240418,150100,3353170860,8240,8230,8240,8230,494
|
|
20240418,150000,3349100410,8230,8240,8240,8230,28
|
|
20240418,145900,3348869960,8230,8240,8240,8230,361
|
|
20240418,145800,3345895820,8240,8240,8240,8240,2
|
|
20240418,145700,3345879340,8240,8240,8240,8240,148
|
|
20240418,145600,3344659820,8220,8220,8220,8220,752
|
|
20240418,145500,3338478380,8220,8220,8220,8220,1
|
|
20240418,145400,3338470160,8220,8220,8220,8220,280
|
|
20240418,145300,3336168560,8230,8230,8230,8220,509
|
|
20240418,145200,3331983010,8230,8230,8230,8230,382
|
|
20240418,145100,3328839150,8230,8230,8230,8230,100
|
|
20240418,145000,3328016150,8230,8230,8230,8230,215
|
|
20240418,144900,3326246700,8230,8220,8240,8220,751
|
|
20240418,144800,3320069780,8220,8220,8220,8220,413
|
|
20240418,144700,3316674920,8250,8220,8250,8220,4751
|
|
20240418,144600,3277602100,8220,8220,8220,8220,142
|
|
20240418,144500,3276434860,8220,8230,8230,8220,771
|
|
20240418,144400,3270097180,8220,8220,8220,8220,420
|
|
20240418,144300,3266644780,8230,8240,8240,8230,1086
|
|
20240418,144200,3257703720,8240,8240,8240,8240,32
|
|
20240418,144100,3257440040,8230,8230,8230,8230,115
|
|
20240418,144000,3256493590,8230,8230,8240,8230,1417
|
|
20240418,143900,3244820170,8240,8230,8240,8230,308
|
|
20240418,143800,3242285230,8220,8220,8240,8220,225
|
|
20240418,143700,3240434280,8230,8220,8230,8220,174
|
|
20240418,143600,3239003990,8220,8220,8220,8220,983
|
|
20240418,143500,3230923730,8220,8220,8220,8220,67
|
|
20240418,143400,3230372990,8220,8220,8220,8220,349
|
|
20240418,143300,3227504210,8230,8230,8230,8230,206
|
|
20240418,143200,3225808830,8220,8220,8220,8210,1953
|
|
20240418,143100,3209763140,8220,8240,8240,8220,1384
|
|
20240418,143000,3198386520,8240,8240,8240,8240,5
|
|
20240418,142900,3198345320,8240,8220,8240,8220,400
|
|
20240418,142800,3195055320,8220,8220,8220,8220,0
|
|
20240418,142700,3195055320,8220,8230,8230,8220,558
|
|
20240418,142600,3190468510,8230,8230,8230,8220,548
|
|
20240418,142500,3185959970,8230,8230,8230,8230,299
|
|
20240418,142400,3183499200,8230,8220,8230,8220,374
|
|
20240418,142300,3180421430,8220,8220,8220,8220,1339
|
|
20240418,142200,3169414850,8220,8230,8230,8220,523
|
|
20240418,142100,3165115470,8220,8230,8230,8220,14
|
|
20240418,142000,3165000300,8220,8230,8230,8220,30
|
|
20240418,141900,3164753680,8220,8230,8240,8220,1214
|
|
20240418,141800,3154774530,8220,8230,8230,8220,149
|
|
20240418,141700,3153549590,8230,8230,8230,8230,0
|
|
20240418,141600,3153549590,8230,8230,8250,8230,924
|
|
20240418,141500,3145945010,8230,8230,8230,8230,105
|
|
20240418,141400,3145080860,8260,8230,8260,8230,3945
|
|
20240418,141300,3112607480,8230,8250,8250,8230,248
|
|
20240418,141200,3110566340,8230,8230,8230,8230,8
|
|
20240418,141100,3110500500,8250,8240,8250,8230,1843
|
|
20240418,141000,3095313210,8240,8240,8240,8240,69
|
|
20240418,140900,3094744650,8250,8250,8250,8240,63
|
|
20240418,140800,3094224970,8240,8260,8260,8240,104
|
|
20240418,140700,3093367990,8260,8270,8270,8260,1134
|
|
20240418,140600,3083996390,8270,8240,8270,8240,868
|
|
20240418,140500,3076825350,8240,8250,8250,8240,776
|
|
20240418,140400,3070429900,8260,8260,8260,8260,93
|
|
20240418,140300,3069661720,8260,8260,8260,8260,520
|
|
20240418,140200,3065366520,8260,8250,8260,8250,114
|
|
20240418,140100,3064425880,8250,8250,8250,8240,342
|
|
20240418,140000,3061604470,8240,8240,8250,8240,120
|
|
20240418,135900,3060615650,8240,8250,8250,8240,62
|
|
20240418,135800,3060104240,8260,8250,8260,8250,702
|
|
20240418,135700,3054307670,8260,8260,8260,8250,374
|
|
20240418,135600,3051222100,8250,8250,8250,8250,472
|
|
20240418,135500,3047328100,8240,8240,8250,8240,26
|
|
20240418,135400,3047113760,8250,8250,8250,8250,89
|
|
20240418,135300,3046379510,8250,8230,8250,8230,1101
|
|
20240418,135200,3037306350,8230,8230,8230,8230,9
|
|
20240418,135100,3037232280,8230,8230,8240,8230,19
|
|
20240418,135000,3037075900,8240,8230,8240,8230,330
|
|
20240418,134900,3034358800,8230,8230,8240,8230,31
|
|
20240418,134800,3034103570,8230,8240,8240,8230,196
|
|
20240418,134700,3032489800,8250,8250,8250,8250,0
|
|
20240418,134600,3032489800,8250,8250,8250,8250,258
|
|
20240418,134500,3030361300,8230,8230,8230,8230,16
|
|
20240418,134400,3030229620,8230,8250,8250,8230,936
|
|
20240418,134300,3022522200,8230,8250,8250,8230,1552
|
|
20240418,134200,3009731660,8250,8250,8250,8250,8
|
|
20240418,134100,3009665660,8250,8250,8250,8250,0
|
|
20240418,134000,3009665660,8250,8270,8270,8250,615
|
|
20240418,133900,3004587210,8270,8270,8270,8270,1698
|
|
20240418,133800,2990544750,8260,8250,8260,8250,74
|
|
20240418,133700,2989933570,8260,8270,8270,8260,429
|
|
20240418,133600,2986389220,8270,8270,8270,8270,443
|
|
20240418,133500,2982725610,8270,8270,8270,8270,8
|
|
20240418,133400,2982659450,8280,8280,8280,8280,463
|
|
20240418,133300,2978825810,8280,8270,8280,8270,550
|
|
20240418,133200,2974277210,8270,8270,8270,8270,120
|
|
20240418,133100,2973284810,8270,8270,8270,8270,638
|
|
20240418,133000,2968008550,8260,8270,8280,8260,361
|
|
20240418,132900,2965024480,8270,8270,8270,8260,1075
|
|
20240418,132800,2956142620,8260,8270,8270,8260,201
|
|
20240418,132700,2954481500,8270,8270,8270,8270,16
|
|
20240418,132600,2954349180,8270,8270,8270,8270,17
|
|
20240418,132500,2954208590,8270,8280,8280,8270,206
|
|
20240418,132400,2952504400,8280,8280,8280,8280,934
|
|
20240418,132300,2944770880,8290,8280,8290,8280,185
|
|
20240418,132200,2943238520,8280,8280,8290,8270,227
|
|
20240418,132100,2941358480,8270,8280,8280,8270,345
|
|
20240418,132000,2938502000,8270,8280,8280,8270,63
|
|
20240418,131900,2937980460,8280,8280,8280,8280,622
|
|
20240418,131800,2932830300,8280,8280,8290,8280,301
|
|
20240418,131700,2930337980,8270,8270,8270,8270,253
|
|
20240418,131600,2928245670,8280,8290,8290,8280,741
|
|
20240418,131500,2922105280,8280,8280,8290,8280,2336
|
|
20240418,131400,2902741400,8270,8260,8270,8260,882
|
|
20240418,131300,2895450520,8260,8270,8270,8260,568
|
|
20240418,131200,2890758820,8270,8270,8270,8260,53
|
|
20240418,131100,2890320680,8260,8260,8260,8260,108
|
|
20240418,131000,2889428600,8260,8260,8260,8260,8
|
|
20240418,130900,2889362520,8250,8250,8260,8250,51
|
|
20240418,130800,2888941760,8250,8280,8280,8250,201
|
|
20240418,130700,2887282970,8280,8280,8280,8280,0
|
|
20240418,130600,2887282970,8280,8290,8290,8280,159
|
|
20240418,130500,2885965950,8290,8280,8290,8280,309
|
|
20240418,130400,2883406310,8280,8270,8280,8260,144
|
|
20240418,130300,2882216380,8270,8270,8280,8270,23
|
|
20240418,130200,2882026090,8260,8290,8290,8260,550
|
|
20240418,130100,2877466890,8290,8280,8290,8260,112
|
|
20240418,130000,2876539290,8260,8270,8270,8260,287
|
|
20240418,125900,2874166300,8270,8270,8270,8270,52
|
|
20240418,125800,2873736260,8270,8270,8270,8270,20
|
|
20240418,125700,2873570860,8270,8290,8290,8270,13
|
|
20240418,125600,2873463270,8290,8290,8290,8290,50
|
|
20240418,125500,2873048770,8270,8260,8270,8250,2426
|
|
20240418,125400,2853010100,8260,8260,8260,8260,18
|
|
20240418,125300,2852861420,8260,8270,8280,8260,262
|
|
20240418,125200,2850696890,8280,8280,8280,8280,1046
|
|
20240418,125100,2842036010,8290,8290,8290,8280,241
|
|
20240418,125000,2840039190,8290,8290,8300,8290,381
|
|
20240418,124900,2836880130,8300,8280,8300,8270,213
|
|
20240418,124800,2835115210,8300,8280,8300,8280,2048
|
|
20240418,124700,2818142550,8280,8270,8280,8270,1730
|
|
20240418,124600,2803822880,8260,8260,8260,8260,143
|
|
20240418,124500,2802641700,8260,8270,8270,8260,65
|
|
20240418,124400,2802104250,8270,8250,8270,8250,2840
|
|
20240418,124300,2778641470,8220,8250,8250,8220,1916
|
|
20240418,124200,2762834560,8250,8220,8250,8220,315
|
|
20240418,124100,2760243220,8220,8230,8230,8210,790
|
|
20240418,124000,2753749990,8230,8230,8230,8230,111
|
|
20240418,123900,2752836460,8230,8230,8230,8230,1034
|
|
20240418,123800,2744326640,8230,8230,8250,8230,389
|
|
20240418,123700,2741124120,8240,8250,8250,8240,148
|
|
20240418,123600,2739903390,8250,8230,8250,8230,471
|
|
20240418,123500,2736022380,8230,8230,8230,8230,80
|
|
20240418,123400,2735363980,8230,8230,8230,8230,13
|
|
20240418,123300,2735256990,8230,8230,8230,8230,27
|
|
20240418,123200,2735034780,8240,8230,8240,8230,6
|
|
20240418,123100,2734985390,8220,8220,8240,8220,439
|
|
20240418,123000,2731376790,8220,8230,8230,8220,639
|
|
20240418,122900,2726124190,8240,8220,8250,8220,418
|
|
20240418,122800,2722677080,8220,8240,8240,8220,9
|
|
20240418,122700,2722603060,8220,8230,8230,8220,134
|
|
20240418,122600,2721500750,8230,8240,8250,8230,733
|
|
20240418,122500,2715466140,8230,8230,8230,8230,12
|
|
20240418,122400,2715367380,8250,8240,8250,8230,36
|
|
20240418,122300,2715070470,8250,8250,8250,8250,63
|
|
20240418,122200,2714550720,8250,8250,8250,8250,39
|
|
20240418,122100,2714228970,8250,8250,8250,8220,1071
|
|
20240418,122000,2705406630,8250,8250,8250,8220,505
|
|
20240418,121900,2701244030,8250,8250,8250,8240,7
|
|
20240418,121800,2701186290,8250,8240,8250,8240,208
|
|
20240418,121700,2699472160,8240,8240,8240,8240,543
|
|
20240418,121600,2694997840,8240,8240,8240,8230,152
|
|
20240418,121500,2693745480,8240,8220,8240,8210,1187
|
|
20240418,121400,2683986310,8220,8210,8220,8210,19
|
|
20240418,121300,2683830250,8220,8230,8230,8220,267
|
|
20240418,121200,2681635460,8230,8230,8230,8220,172
|
|
20240418,121100,2680219970,8230,8230,8240,8230,485
|
|
20240418,121000,2676228410,8230,8240,8240,8230,689
|
|
20240418,120900,2670551220,8240,8250,8250,8240,33
|
|
20240418,120800,2670279050,8250,8250,8260,8240,609
|
|
20240418,120700,2665250760,8240,8250,8250,8240,1335
|
|
20240418,120600,2654242080,8250,8250,8250,8250,107
|
|
20240418,120500,2653359330,8250,8250,8250,8250,7
|
|
20240418,120400,2653301580,8250,8250,8250,8250,515
|
|
20240418,120300,2649052830,8250,8250,8250,8250,127
|
|
20240418,120200,2648005080,8260,8250,8260,8250,142
|
|
20240418,120100,2646833570,8260,8250,8260,8250,620
|
|
20240418,120000,2641718540,8250,8250,8250,8250,176
|
|
20240418,115900,2640266540,8250,8250,8260,8250,22
|
|
20240418,115800,2640084950,8250,8250,8250,8250,7
|
|
20240418,115700,2640027200,8260,8260,8260,8250,401
|
|
20240418,115600,2636714950,8250,8240,8250,8240,467
|
|
20240418,115500,2632862270,8240,8240,8240,8240,8
|
|
20240418,115400,2632796350,8240,8240,8250,8240,35
|
|
20240418,115300,2632507750,8250,8240,8250,8240,107
|
|
20240418,115200,2631625170,8240,8250,8250,8240,143
|
|
20240418,115100,2630445580,8250,8250,8250,8250,65
|
|
20240418,115000,2629909330,8250,8260,8260,8250,10
|
|
20240418,114900,2629826810,8250,8240,8250,8240,252
|
|
20240418,114800,2627747930,8240,8240,8240,8240,170
|
|
20240418,114700,2626347130,8240,8240,8240,8240,157
|
|
20240418,114600,2625053450,8240,8240,8240,8240,14
|
|
20240418,114500,2624938090,8250,8250,8250,8250,17
|
|
20240418,114400,2624797840,8250,8250,8250,8250,101
|
|
20240418,114300,2623964590,8240,8250,8250,8240,1395
|
|
20240418,114200,2612460450,8250,8270,8270,8250,1399
|
|
20240418,114100,2600892340,8270,8260,8270,8260,170
|
|
20240418,114000,2599488130,8260,8260,8260,8260,400
|
|
20240418,113900,2596184130,8260,8260,8260,8260,894
|
|
20240418,113800,2588799690,8260,8270,8270,8260,287
|
|
20240418,113700,2586426870,8270,8270,8270,8270,115
|
|
20240418,113600,2585475820,8270,8270,8270,8270,346
|
|
20240418,113500,2582614400,8270,8290,8290,8270,207
|
|
20240418,113400,2580900470,8280,8280,8290,8280,266
|
|
20240418,113300,2578697490,8290,8290,8290,8290,1
|
|
20240418,113200,2578689200,8290,8290,8290,8290,1410
|
|
20240418,113100,2567000300,8280,8290,8290,8280,125
|
|
20240418,113000,2565965230,8290,8300,8300,8290,24
|
|
20240418,112900,2565766230,8300,8300,8300,8300,0
|
|
20240418,112800,2565766230,8300,8280,8300,8280,2376
|
|
20240418,112700,2546051380,8280,8280,8280,8280,404
|
|
20240418,112600,2542706260,8270,8260,8270,8260,793
|
|
20240418,112500,2536148270,8270,8270,8270,8270,2
|
|
20240418,112400,2536131730,8270,8260,8270,8260,294
|
|
20240418,112300,2533703280,8260,8260,8260,8260,50
|
|
20240418,112200,2533290280,8260,8260,8270,8260,2305
|
|
20240418,112100,2514250970,8260,8280,8280,8260,1713
|
|
20240418,112000,2500089510,8280,8290,8290,8280,714
|
|
20240418,111900,2494176590,8290,8300,8300,8290,520
|
|
20240418,111800,2489865780,8290,8300,8300,8290,865
|
|
20240418,111700,2482686310,8300,8300,8300,8300,414
|
|
20240418,111600,2479250110,8300,8300,8320,8300,625
|
|
20240418,111500,2474057360,8310,8300,8310,8300,901
|
|
20240418,111400,2466573470,8300,8290,8300,8290,4560
|
|
20240418,111300,2428740130,8290,8280,8290,8280,560
|
|
20240418,111200,2424099040,8280,8280,8290,8280,56
|
|
20240418,111100,2423635350,8280,8270,8280,8260,5967
|
|
20240418,111000,2374277960,8270,8280,8280,8270,316
|
|
20240418,110900,2371662170,8280,8250,8280,8250,4567
|
|
20240418,110800,2333937530,8260,8260,8260,8250,3154
|
|
20240418,110700,2307894440,8260,8250,8260,8250,307
|
|
20240418,110600,2305359620,8250,8230,8250,8230,424
|
|
20240418,110500,2301869290,8220,8220,8220,8210,921
|
|
20240418,110400,2294300140,8220,8220,8220,8210,630
|
|
20240418,110300,2289125580,8210,8200,8210,8200,504
|
|
20240418,110200,2284987850,8200,8200,8200,8200,20
|
|
20240418,110100,2284823850,8200,8200,8200,8200,1025
|
|
20240418,110000,2276418850,8200,8200,8200,8200,42
|
|
20240418,105900,2276074450,8200,8200,8210,8200,182
|
|
20240418,105800,2274582040,8200,8210,8210,8200,126
|
|
20240418,105700,2273548820,8200,8200,8220,8200,2084
|
|
20240418,105600,2256459980,8200,8220,8230,8200,2811
|
|
20240418,105500,2233383730,8220,8220,8220,8220,100
|
|
20240418,105400,2232561730,8220,8220,8230,8220,271
|
|
20240418,105300,2230334100,8220,8220,8220,8220,1343
|
|
20240418,105200,2219294640,8220,8240,8240,8210,3261
|
|
20240418,105100,2192483790,8240,8240,8240,8230,925
|
|
20240418,105000,2184867100,8240,8250,8250,8240,571
|
|
20240418,104900,2180157350,8250,8270,8270,8250,468
|
|
20240418,104800,2176296190,8270,8250,8270,8250,265
|
|
20240418,104700,2174108860,8260,8250,8260,8250,19
|
|
20240418,104600,2173952100,8260,8240,8260,8240,1135
|
|
20240418,104500,2164578460,8250,8250,8250,8240,156
|
|
20240418,104400,2163291560,8230,8240,8240,8230,191
|
|
20240418,104300,2161719030,8240,8240,8240,8230,91
|
|
20240418,104200,2160969250,8240,8240,8240,8230,1451
|
|
20240418,104100,2149013110,8240,8230,8240,8230,1438
|
|
20240418,104000,2137177800,8230,8230,8230,8230,279
|
|
20240418,103900,2134881630,8220,8240,8240,8220,395
|
|
20240418,103800,2131629330,8240,8230,8260,8220,1613
|
|
20240418,103700,2118368290,8240,8260,8260,8240,438
|
|
20240418,103600,2114750750,8260,8250,8270,8240,2980
|
|
20240418,103500,2090166700,8270,8260,8270,8250,1232
|
|
20240418,103400,2079987450,8260,8270,8270,8260,173
|
|
20240418,103300,2078558380,8270,8280,8280,8260,1097
|
|
20240418,103200,2069489100,8270,8260,8270,8260,249
|
|
20240418,103100,2067429880,8260,8280,8280,8260,11
|
|
20240418,103000,2067338820,8280,8250,8280,8250,443
|
|
20240418,102900,2063675650,8260,8280,8280,8260,1483
|
|
20240418,102800,2051418290,8280,8290,8290,8280,438
|
|
20240418,102700,2047787280,8290,8290,8290,8290,1000
|
|
20240418,102600,2039497280,8290,8280,8290,8270,108
|
|
20240418,102500,2038604090,8270,8290,8290,8270,314
|
|
20240418,102400,2036007010,8290,8300,8300,8290,1322
|
|
20240418,102300,2025047530,8310,8300,8310,8300,689
|
|
20240418,102200,2019328630,8290,8310,8320,8290,1937
|
|
20240418,102100,2003243560,8320,8310,8320,8310,1240
|
|
20240418,102000,1992928330,8310,8280,8330,8260,4447
|
|
20240418,101900,1956148740,8330,8270,8340,8260,6191
|
|
20240418,101800,1904671970,8270,8270,8270,8260,637
|
|
20240418,101700,1899404100,8270,8270,8280,8260,1705
|
|
20240418,101600,1885305280,8270,8280,8280,8270,187
|
|
20240418,101500,1883758430,8280,8300,8310,8280,1413
|
|
20240418,101400,1872054880,8300,8310,8310,8300,574
|
|
20240418,101300,1867290150,8310,8300,8310,8280,1652
|
|
20240418,101200,1853579840,8300,8280,8300,8280,1383
|
|
20240418,101100,1842118540,8280,8280,8300,8280,513
|
|
20240418,101000,1837864940,8290,8260,8290,8260,4186
|
|
20240418,100900,1803259610,8250,8250,8260,8250,1953
|
|
20240418,100800,1787135790,8240,8250,8250,8240,186
|
|
20240418,100700,1785601450,8250,8250,8250,8250,336
|
|
20240418,100600,1782829450,8250,8260,8260,8240,695
|
|
20240418,100500,1777097530,8260,8260,8270,8260,907
|
|
20240418,100400,1769605210,8270,8290,8290,8260,3026
|
|
20240418,100300,1744580870,8280,8250,8290,8230,4114
|
|
20240418,100200,1710551760,8250,8240,8250,8230,766
|
|
20240418,100100,1704233530,8240,8210,8240,8210,1687
|
|
20240418,100000,1690363760,8200,8180,8200,8180,2322
|
|
20240418,095900,1671339900,8180,8180,8190,8180,657
|
|
20240418,095800,1665964500,8190,8190,8190,8190,1048
|
|
20240418,095700,1657381380,8200,8190,8200,8190,880
|
|
20240418,095600,1650167470,8200,8200,8200,8190,151
|
|
20240418,095500,1648930510,8200,8200,8200,8200,18
|
|
20240418,095400,1648782910,8200,8210,8210,8200,296
|
|
20240418,095300,1646355030,8210,8200,8210,8200,2034
|
|
20240418,095200,1629663460,8200,8200,8200,8190,1301
|
|
20240418,095100,1618996440,8200,8200,8200,8200,176
|
|
20240418,095000,1617553240,8210,8200,8210,8180,5417
|
|
20240418,094900,1573187310,8200,8210,8210,8200,1160
|
|
20240418,094800,1563673350,8220,8210,8220,8200,1387
|
|
20240418,094700,1552280700,8200,8200,8210,8190,2100
|
|
20240418,094600,1535051750,8200,8190,8200,8190,3042
|
|
20240418,094500,1510111700,8190,8190,8200,8190,2652
|
|
20240418,094400,1488385140,8200,8200,8200,8190,896
|
|
20240418,094300,1481043440,8200,8180,8210,8180,1414
|
|
20240418,094200,1469463230,8180,8180,8190,8180,123
|
|
20240418,094100,1468456790,8190,8200,8200,8180,642
|
|
20240418,094000,1463195600,8190,8170,8190,8170,1867
|
|
20240418,093900,1447916550,8180,8160,8180,8160,2921
|
|
20240418,093800,1424065370,8170,8160,8170,8160,343
|
|
20240418,093700,1421263350,8180,8160,8180,8160,237
|
|
20240418,093600,1419326910,8160,8170,8170,8160,822
|
|
20240418,093500,1412618080,8170,8180,8180,8170,7352
|
|
20240418,093400,1352478740,8180,8190,8190,8180,160
|
|
20240418,093300,1351168520,8190,8180,8190,8180,1042
|
|
20240418,093200,1342634560,8180,8170,8180,8160,1422
|
|
20240418,093100,1331007350,8180,8190,8190,8180,114
|
|
20240418,093000,1330074320,8190,8150,8190,8150,1310
|
|
20240418,092900,1319381660,8160,8160,8160,8150,1961
|
|
20240418,092800,1303381200,8160,8170,8170,8150,7124
|
|
20240418,092700,1245307170,8170,8160,8200,8160,11996
|
|
20240418,092600,1147277830,8150,8160,8160,8150,1016
|
|
20240418,092500,1138997300,8160,8140,8160,8140,773
|
|
20240418,092400,1132690020,8140,8130,8140,8120,2896
|
|
20240418,092300,1109143360,8130,8120,8130,8110,1822
|
|
20240418,092200,1094346620,8120,8120,8130,8120,2491
|
|
20240418,092100,1074101400,8110,8140,8140,8100,7138
|
|
20240418,092000,1016111380,8140,8150,8170,8140,4096
|
|
20240418,091900,982745550,8160,8130,8190,8130,2701
|
|
20240418,091800,960722470,8130,8130,8160,8130,880
|
|
20240418,091700,953567230,8130,8130,8140,8090,12939
|
|
20240418,091600,848576050,8130,8160,8160,8120,5062
|
|
20240418,091500,807363960,8160,8170,8170,8160,2335
|
|
20240418,091400,788309860,8160,8170,8190,8160,6041
|
|
20240418,091300,738926850,8170,8200,8200,8170,6442
|
|
20240418,091200,686175220,8200,8210,8220,8200,2543
|
|
20240418,091100,665296220,8210,8220,8230,8200,2626
|
|
20240418,091000,643717780,8220,8240,8250,8220,3181
|
|
20240418,090900,617540920,8240,8210,8250,8200,2928
|
|
20240418,090800,593439330,8220,8230,8240,8210,3259
|
|
20240418,090700,566663440,8230,8200,8260,8200,1207
|
|
20240418,090600,556718750,8260,8270,8280,8180,9083
|
|
20240418,090500,481778090,8260,8220,8270,8220,2947
|
|
20240418,090400,457437900,8180,8200,8250,8180,7523
|
|
20240418,090300,395656970,8210,8150,8210,8130,2590
|
|
20240418,090200,374543310,8150,8220,8220,8100,8862
|
|
20240418,090100,302558960,8130,8260,8280,8130,25036
|
|
20240418,090000,96885460,8280,8150,8290,8140,11407
|