626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,192300,3098172890,14160,14160,14160,14160,5158
|
|
20240418,192200,3098172890,14160,14160,14160,14160,0
|
|
20240418,192100,3098172890,14160,14160,14160,14160,0
|
|
20240418,192000,3098172890,14160,14160,14160,14160,0
|
|
20240418,191900,3098172890,14160,14160,14160,14160,0
|
|
20240418,191800,3098172890,14160,14160,14160,14160,0
|
|
20240418,191700,3098172890,14160,14160,14160,14160,0
|
|
20240418,191600,3098172890,14160,14160,14160,14160,0
|
|
20240418,191500,3098172890,14160,14160,14160,14160,0
|
|
20240418,191400,3098172890,14160,14160,14160,14160,0
|
|
20240418,191300,3098172890,14160,14160,14160,14160,0
|
|
20240418,191200,3098172890,14160,14160,14160,14160,0
|
|
20240418,191100,3098172890,14160,14160,14160,14160,0
|
|
20240418,191000,3098172890,14160,14160,14160,14160,0
|
|
20240418,190900,3098172890,14160,14160,14160,14160,0
|
|
20240418,190800,3098172890,14160,14160,14160,14160,0
|
|
20240418,190700,3098172890,14160,14160,14160,14160,0
|
|
20240418,190600,3098172890,14160,14160,14160,14160,0
|
|
20240418,190500,3098172890,14160,14160,14160,14160,0
|
|
20240418,190400,3098172890,14160,14160,14160,14160,0
|
|
20240418,190300,3098172890,14160,14160,14160,14160,0
|
|
20240418,190200,3098172890,14160,14160,14160,14160,0
|
|
20240418,190100,3098172890,14160,14160,14160,14160,0
|
|
20240418,190000,3098172890,14160,14160,14160,14160,0
|
|
20240418,185900,3098172890,14160,14160,14160,14160,0
|
|
20240418,185800,3098172890,14160,14160,14160,14160,0
|
|
20240418,185700,3098172890,14160,14160,14160,14160,0
|
|
20240418,185600,3098172890,14160,14160,14160,14160,0
|
|
20240418,185500,3098172890,14160,14160,14160,14160,0
|
|
20240418,185400,3098172890,14160,14160,14160,14160,0
|
|
20240418,185300,3098172890,14160,14160,14160,14160,5158
|
|
20240418,185200,3098172890,14160,14160,14160,14160,0
|
|
20240418,185100,3098172890,14160,14160,14160,14160,0
|
|
20240418,185000,3098172890,14160,14160,14160,14160,0
|
|
20240418,184900,3098172890,14160,14160,14160,14160,0
|
|
20240418,184800,3098172890,14160,14160,14160,14160,0
|
|
20240418,184700,3098172890,14160,14160,14160,14160,0
|
|
20240418,184600,3098172890,14160,14160,14160,14160,0
|
|
20240418,184500,3098172890,14160,14160,14160,14160,0
|
|
20240418,184400,3098172890,14160,14160,14160,14160,0
|
|
20240418,184300,3098172890,14160,14160,14160,14160,0
|
|
20240418,184200,3098172890,14160,14160,14160,14160,0
|
|
20240418,184100,3098172890,14160,14160,14160,14160,0
|
|
20240418,184000,3098172890,14160,14160,14160,14160,0
|
|
20240418,183900,3098172890,14160,14160,14160,14160,0
|
|
20240418,183800,3098172890,14160,14160,14160,14160,0
|
|
20240418,183700,3098172890,14160,14160,14160,14160,0
|
|
20240418,183600,3098172890,14160,14160,14160,14160,0
|
|
20240418,183500,3098172890,14160,14160,14160,14160,0
|
|
20240418,183400,3098172890,14160,14160,14160,14160,0
|
|
20240418,183300,3098172890,14160,14160,14160,14160,0
|
|
20240418,183200,3098172890,14160,14160,14160,14160,0
|
|
20240418,183100,3098172890,14160,14160,14160,14160,0
|
|
20240418,183000,3098172890,14160,14160,14160,14160,0
|
|
20240418,182900,3098172890,14160,14160,14160,14160,0
|
|
20240418,182800,3098172890,14160,14160,14160,14160,0
|
|
20240418,182700,3098172890,14160,14160,14160,14160,0
|
|
20240418,182600,3098172890,14160,14160,14160,14160,0
|
|
20240418,182500,3098172890,14160,14160,14160,14160,0
|
|
20240418,182400,3098172890,14160,14160,14160,14160,0
|
|
20240418,182300,3098172890,14160,14160,14160,14160,5158
|
|
20240418,182200,3098172890,14160,14160,14160,14160,0
|
|
20240418,182100,3098172890,14160,14160,14160,14160,0
|
|
20240418,182000,3098172890,14160,14160,14160,14160,0
|
|
20240418,181900,3098172890,14160,14160,14160,14160,0
|
|
20240418,181800,3098172890,14160,14160,14160,14160,0
|
|
20240418,181700,3098172890,14160,14160,14160,14160,0
|
|
20240418,181600,3098172890,14160,14160,14160,14160,0
|
|
20240418,181500,3098172890,14160,14160,14160,14160,0
|
|
20240418,181400,3098172890,14160,14160,14160,14160,0
|
|
20240418,181300,3098172890,14160,14160,14160,14160,0
|
|
20240418,181200,3098172890,14160,14160,14160,14160,0
|
|
20240418,181100,3098172890,14160,14160,14160,14160,0
|
|
20240418,181000,3098172890,14160,14160,14160,14160,0
|
|
20240418,180900,3098172890,14160,14160,14160,14160,0
|
|
20240418,180800,3098172890,14160,14160,14160,14160,0
|
|
20240418,180700,3098172890,14160,14160,14160,14160,0
|
|
20240418,180600,3098172890,14160,14160,14160,14160,0
|
|
20240418,180500,3098172890,14160,14160,14160,14160,0
|
|
20240418,180400,3098172890,14160,14160,14160,14160,0
|
|
20240418,180300,3098172890,14160,14160,14160,14160,0
|
|
20240418,180200,3098172890,14160,14160,14160,14160,0
|
|
20240418,180100,3098172890,14160,14160,14160,14160,0
|
|
20240418,180000,3098172890,14160,14160,14160,14160,0
|
|
20240418,175900,3098172890,14160,14160,14160,14160,0
|
|
20240418,175800,3098172890,14160,14160,14160,14160,0
|
|
20240418,175700,3098172890,14160,14160,14160,14160,0
|
|
20240418,175600,3098172890,14160,14160,14160,14160,0
|
|
20240418,175500,3098172890,14160,14160,14160,14160,0
|
|
20240418,175400,3098172890,14160,14160,14160,14160,0
|
|
20240418,175300,3098172890,14160,14160,14160,14160,5158
|
|
20240418,175200,3098172890,14160,14160,14160,14160,0
|
|
20240418,175100,3098172890,14160,14160,14160,14160,0
|
|
20240418,175000,3098172890,14160,14160,14160,14160,0
|
|
20240418,174900,3098172890,14160,14160,14160,14160,0
|
|
20240418,174800,3098172890,14160,14160,14160,14160,0
|
|
20240418,174700,3098172890,14160,14160,14160,14160,0
|
|
20240418,174600,3098172890,14160,14160,14160,14160,0
|
|
20240418,174500,3098172890,14160,14160,14160,14160,0
|
|
20240418,174400,3098172890,14160,14160,14160,14160,0
|
|
20240418,174300,3098172890,14160,14160,14160,14160,0
|
|
20240418,174200,3098172890,14160,14160,14160,14160,0
|
|
20240418,174100,3098172890,14160,14160,14160,14160,0
|
|
20240418,174000,3098172890,14160,14160,14160,14160,0
|
|
20240418,173900,3098172890,14160,14160,14160,14160,0
|
|
20240418,173800,3098172890,14160,14160,14160,14160,0
|
|
20240418,173700,3098172890,14160,14160,14160,14160,0
|
|
20240418,173600,3098172890,14160,14160,14160,14160,0
|
|
20240418,173500,3098172890,14160,14160,14160,14160,0
|
|
20240418,173400,3098172890,14160,14160,14160,14160,0
|
|
20240418,173300,3098172890,14160,14160,14160,14160,0
|
|
20240418,173200,3098172890,14160,14160,14160,14160,0
|
|
20240418,173100,3098172890,14160,14160,14160,14160,0
|
|
20240418,173000,3098172890,14160,14160,14160,14160,0
|
|
20240418,172900,3098172890,14160,14160,14160,14160,0
|
|
20240418,172800,3098172890,14160,14160,14160,14160,0
|
|
20240418,172700,3098172890,14160,14160,14160,14160,0
|
|
20240418,172600,3098172890,14160,14160,14160,14160,0
|
|
20240418,172500,3098172890,14160,14160,14160,14160,0
|
|
20240418,172400,3098172890,14160,14160,14160,14160,0
|
|
20240418,172300,3098172890,14160,14160,14160,14160,5158
|
|
20240418,172200,3098172890,14160,14160,14160,14160,0
|
|
20240418,172100,3098172890,14160,14160,14160,14160,0
|
|
20240418,172000,3098172890,14160,14160,14160,14160,0
|
|
20240418,171900,3098172890,14160,14160,14160,14160,0
|
|
20240418,171800,3098172890,14160,14160,14160,14160,0
|
|
20240418,171700,3098172890,14160,14160,14160,14160,0
|
|
20240418,171600,3098172890,14160,14160,14160,14160,0
|
|
20240418,171500,3098172890,14160,14160,14160,14160,0
|
|
20240418,171400,3098172890,14160,14160,14160,14160,0
|
|
20240418,171300,3098172890,14160,14160,14160,14160,0
|
|
20240418,171200,3098172890,14160,14160,14160,14160,0
|
|
20240418,171100,3098172890,14160,14160,14160,14160,0
|
|
20240418,171000,3098172890,14160,14160,14160,14160,0
|
|
20240418,170900,3098172890,14160,14160,14160,14160,0
|
|
20240418,170800,3098172890,14160,14160,14160,14160,0
|
|
20240418,170700,3098172890,14160,14160,14160,14160,0
|
|
20240418,170600,3098172890,14160,14160,14160,14160,0
|
|
20240418,170500,3098172890,14160,14160,14160,14160,0
|
|
20240418,170400,3098172890,14160,14160,14160,14160,0
|
|
20240418,170300,3098172890,14160,14160,14160,14160,0
|
|
20240418,170200,3098172890,14160,14160,14160,14160,0
|
|
20240418,170100,3098172890,14160,14160,14160,14160,0
|
|
20240418,170000,3098172890,14160,14160,14160,14160,0
|
|
20240418,165900,3098172890,14160,14160,14160,14160,0
|
|
20240418,165800,3098172890,14160,14160,14160,14160,0
|
|
20240418,165700,3098172890,14160,14160,14160,14160,0
|
|
20240418,165600,3098172890,14160,14160,14160,14160,0
|
|
20240418,165500,3098172890,14160,14160,14160,14160,0
|
|
20240418,165400,3098172890,14160,14160,14160,14160,0
|
|
20240418,165300,3098172890,14160,14160,14160,14160,5158
|
|
20240418,165200,3098172890,14160,14160,14160,14160,0
|
|
20240418,165100,3098172890,14160,14160,14160,14160,0
|
|
20240418,165000,3098172890,14160,14160,14160,14160,0
|
|
20240418,164900,3098172890,14160,14160,14160,14160,0
|
|
20240418,164800,3098172890,14160,14160,14160,14160,0
|
|
20240418,164700,3098172890,14160,14160,14160,14160,0
|
|
20240418,164600,3098172890,14160,14160,14160,14160,0
|
|
20240418,164500,3098172890,14160,14160,14160,14160,0
|
|
20240418,164400,3098172890,14160,14160,14160,14160,0
|
|
20240418,164300,3098172890,14160,14160,14160,14160,0
|
|
20240418,164200,3098172890,14160,14160,14160,14160,0
|
|
20240418,164100,3098172890,14160,14160,14160,14160,0
|
|
20240418,164000,3098172890,14160,14160,14160,14160,0
|
|
20240418,163900,3098172890,14160,14160,14160,14160,0
|
|
20240418,163800,3098172890,14160,14160,14160,14160,0
|
|
20240418,163700,3098172890,14160,14160,14160,14160,0
|
|
20240418,163600,3098172890,14160,14160,14160,14160,0
|
|
20240418,163500,3098172890,14160,14160,14160,14160,0
|
|
20240418,163400,3098172890,14160,14160,14160,14160,0
|
|
20240418,163300,3098172890,14160,14160,14160,14160,0
|
|
20240418,163200,3098172890,14160,14160,14160,14160,0
|
|
20240418,163100,3098172890,14160,14160,14160,14160,0
|
|
20240418,163000,3098172890,14160,14160,14160,14160,0
|
|
20240418,162900,3098172890,14160,14160,14160,14160,0
|
|
20240418,162800,3098172890,14160,14160,14160,14160,0
|
|
20240418,162700,3098172890,14160,14160,14160,14160,0
|
|
20240418,162600,3098172890,14160,14160,14160,14160,0
|
|
20240418,162500,3098172890,14160,14160,14160,14160,0
|
|
20240418,162400,3098172890,14160,14160,14160,14160,0
|
|
20240418,162300,3098172890,14160,14160,14160,14160,5158
|
|
20240418,162200,3098172890,14160,14160,14160,14160,0
|
|
20240418,162100,3098172890,14160,14160,14160,14160,0
|
|
20240418,162000,3098172890,14160,14160,14160,14160,0
|
|
20240418,161900,3098172890,14160,14160,14160,14160,0
|
|
20240418,161800,3098172890,14160,14160,14160,14160,0
|
|
20240418,161700,3098172890,14160,14160,14160,14160,0
|
|
20240418,161600,3098172890,14160,14160,14160,14160,0
|
|
20240418,161500,3098172890,14160,14160,14160,14160,0
|
|
20240418,161400,3098172890,14160,14160,14160,14160,0
|
|
20240418,161300,3098172890,14160,14160,14160,14160,0
|
|
20240418,161200,3098172890,14160,14160,14160,14160,0
|
|
20240418,161100,3098172890,14160,14160,14160,14160,0
|
|
20240418,161000,3098172890,14160,14160,14160,14160,0
|
|
20240418,160900,3098172890,14160,14160,14160,14160,0
|
|
20240418,160800,3098172890,14160,14160,14160,14160,0
|
|
20240418,160700,3098172890,14160,14160,14160,14160,0
|
|
20240418,160600,3098172890,14160,14160,14160,14160,0
|
|
20240418,160500,3098172890,14160,14160,14160,14160,0
|
|
20240418,160400,3098172890,14160,14160,14160,14160,0
|
|
20240418,160300,3098172890,14160,14160,14160,14160,0
|
|
20240418,160200,3098172890,14160,14160,14160,14160,0
|
|
20240418,160100,3098172890,14160,14160,14160,14160,0
|
|
20240418,160000,3098172890,14160,14160,14160,14160,0
|
|
20240418,155900,3098172890,14160,14160,14160,14160,0
|
|
20240418,155800,3098172890,14160,14160,14160,14160,0
|
|
20240418,155700,3098172890,14160,14160,14160,14160,0
|
|
20240418,155600,3098172890,14160,14160,14160,14160,0
|
|
20240418,155500,3098172890,14160,14160,14160,14160,0
|
|
20240418,155400,3098172890,14160,14160,14160,14160,0
|
|
20240418,155300,3098172890,14160,14160,14160,14160,5158
|
|
20240418,155200,3098172890,14160,14160,14160,14160,0
|
|
20240418,155100,3098172890,14160,14160,14160,14160,0
|
|
20240418,155000,3098172890,14160,14160,14160,14160,0
|
|
20240418,154900,3098172890,14160,14160,14160,14160,0
|
|
20240418,154800,3098172890,14160,14160,14160,14160,0
|
|
20240418,154700,3098172890,14160,14160,14160,14160,0
|
|
20240418,154600,3098172890,14160,14160,14160,14160,0
|
|
20240418,154500,3098172890,14160,14160,14160,14160,0
|
|
20240418,154400,3098172890,14160,14160,14160,14160,0
|
|
20240418,154300,3098172890,14160,14160,14160,14160,0
|
|
20240418,154200,3098172890,14160,14160,14160,14160,0
|
|
20240418,154100,3098172890,14160,14160,14160,14160,0
|
|
20240418,154000,3098172890,14160,14160,14160,14160,0
|
|
20240418,153900,3098172890,14160,14160,14160,14160,0
|
|
20240418,153800,3098172890,14160,14160,14160,14160,0
|
|
20240418,153700,3098172890,14160,14160,14160,14160,0
|
|
20240418,153600,3098172890,14160,14160,14160,14160,0
|
|
20240418,153500,3098172890,14160,14160,14160,14160,0
|
|
20240418,153400,3098172890,14160,14160,14160,14160,0
|
|
20240418,153300,3098172890,14160,14160,14160,14160,0
|
|
20240418,153200,3098172890,14160,14160,14160,14160,0
|
|
20240418,153100,3098172890,14160,14160,14160,14160,0
|
|
20240418,153000,3098172890,14160,14160,14160,14160,5158
|
|
20240418,152900,3025135610,14110,14110,14110,14110,0
|
|
20240418,152800,3025135610,14110,14110,14110,14110,0
|
|
20240418,152700,3025135610,14110,14110,14110,14110,0
|
|
20240418,152600,3025135610,14110,14110,14110,14110,0
|
|
20240418,152500,3025135610,14110,14110,14110,14110,0
|
|
20240418,152400,3025135610,14110,14110,14110,14110,0
|
|
20240418,152300,3025135610,14110,14110,14110,14110,0
|
|
20240418,152200,3025135610,14110,14110,14110,14110,0
|
|
20240418,152100,3025135610,14110,14110,14110,14110,0
|
|
20240418,152000,3025135610,14110,14110,14110,14110,0
|
|
20240418,151900,3025135610,14110,14120,14130,14100,2000
|
|
20240418,151800,2996915250,14120,14120,14130,14120,641
|
|
20240418,151700,2987861820,14130,14130,14140,14120,2318
|
|
20240418,151600,2955105000,14130,14140,14140,14130,1733
|
|
20240418,151500,2930609600,14130,14140,14140,14130,181
|
|
20240418,151400,2928051780,14140,14140,14140,14100,915
|
|
20240418,151300,2915119860,14140,14190,14200,14090,2429
|
|
20240418,151200,2880753170,14190,14160,14200,14160,3113
|
|
20240418,151100,2836608210,14170,14130,14170,14130,3667
|
|
20240418,151000,2784713780,14120,14110,14130,14110,833
|
|
20240418,150900,2772950740,14120,14120,14120,14100,1692
|
|
20240418,150800,2749074410,14110,14110,14110,14100,833
|
|
20240418,150700,2737322780,14120,14100,14120,14100,928
|
|
20240418,150600,2724234710,14100,14070,14110,14070,4184
|
|
20240418,150500,2665269000,14070,14060,14070,14060,600
|
|
20240418,150400,2656831760,14060,14050,14060,14050,97
|
|
20240418,150300,2655468040,14060,14010,14070,14010,4594
|
|
20240418,150200,2590929470,14010,14000,14010,13970,644
|
|
20240418,150100,2581914050,14000,13970,14000,13970,1846
|
|
20240418,150000,2556083810,13970,13970,13970,13970,1
|
|
20240418,145900,2556069840,13970,13970,13970,13970,0
|
|
20240418,145800,2556069840,13970,13990,13990,13970,139
|
|
20240418,145700,2554125390,13990,13970,13990,13970,306
|
|
20240418,145600,2549846450,13990,13990,13990,13990,2
|
|
20240418,145500,2549818470,13960,13960,13960,13960,1
|
|
20240418,145400,2549804510,13990,13990,13990,13960,612
|
|
20240418,145300,2541254790,13980,14000,14000,13980,142
|
|
20240418,145200,2539268320,13990,13970,14000,13970,389
|
|
20240418,145100,2533825760,13990,13980,13990,13960,199
|
|
20240418,145000,2531044060,13970,13970,13970,13970,182
|
|
20240418,144900,2528501520,13970,13960,13970,13960,20
|
|
20240418,144800,2528222260,13950,13950,13950,13950,129
|
|
20240418,144700,2526422710,13960,13960,13960,13960,308
|
|
20240418,144600,2522123030,13960,13970,13970,13960,616
|
|
20240418,144500,2513517920,13970,13970,13970,13970,290
|
|
20240418,144400,2509466620,13970,13970,13970,13970,0
|
|
20240418,144300,2509466620,13970,13970,13990,13970,178
|
|
20240418,144200,2506979760,13970,13970,13970,13970,69
|
|
20240418,144100,2506015830,13970,13990,13990,13970,1552
|
|
20240418,144000,2484314070,13990,13990,13990,13990,33
|
|
20240418,143900,2483852400,14000,14000,14000,13990,148
|
|
20240418,143800,2481780870,14000,14010,14010,13990,593
|
|
20240418,143700,2473479540,14000,14010,14010,14000,101
|
|
20240418,143600,2472065090,14010,14000,14020,14000,118
|
|
20240418,143500,2470412580,14020,14010,14020,13990,489
|
|
20240418,143400,2463571160,14020,14000,14030,14000,836
|
|
20240418,143300,2451863460,14020,14000,14020,13990,475
|
|
20240418,143200,2445211030,14010,13990,14010,13990,1360
|
|
20240418,143100,2426169780,14000,14000,14000,14000,10
|
|
20240418,143000,2426029780,14000,14000,14000,14000,108
|
|
20240418,142900,2424517780,13990,13990,14000,13990,509
|
|
20240418,142800,2417396520,14000,13990,14000,13990,499
|
|
20240418,142700,2410415430,13980,13980,13980,13970,654
|
|
20240418,142600,2401272610,13980,13990,13990,13980,124
|
|
20240418,142500,2399537930,13990,13990,13990,13990,60
|
|
20240418,142400,2398698530,13980,13980,13980,13980,162
|
|
20240418,142300,2396433770,13970,13970,13970,13970,9
|
|
20240418,142200,2396308040,13970,13980,13980,13970,38
|
|
20240418,142100,2395776880,13980,13980,13990,13980,382
|
|
20240418,142000,2390433500,13990,13980,13990,13980,78
|
|
20240418,141900,2389342980,13980,13980,13980,13970,456
|
|
20240418,141800,2382969360,13970,13970,13970,13970,0
|
|
20240418,141700,2382969360,13970,13970,13970,13970,0
|
|
20240418,141600,2382969360,13970,13970,13970,13970,7
|
|
20240418,141500,2382871570,13980,13980,13980,13980,105
|
|
20240418,141400,2381403670,13980,13980,13980,13980,2
|
|
20240418,141300,2381375710,13980,13980,13980,13980,0
|
|
20240418,141200,2381375710,13980,13980,13980,13980,1
|
|
20240418,141100,2381361730,13980,13980,13980,13980,328
|
|
20240418,141000,2376776290,13980,13980,13980,13980,0
|
|
20240418,140900,2376776290,13980,13960,13980,13960,380
|
|
20240418,140800,2371466040,13960,13950,13960,13950,363
|
|
20240418,140700,2366398660,13960,13960,13960,13960,30
|
|
20240418,140600,2365979860,13960,13960,13960,13960,150
|
|
20240418,140500,2363885860,13960,13940,13960,13940,743
|
|
20240418,140400,2353523100,13940,13940,13940,13940,0
|
|
20240418,140300,2353523100,13940,13940,13940,13930,29
|
|
20240418,140200,2353119060,13930,13940,13940,13930,10
|
|
20240418,140100,2352979670,13940,13940,13940,13940,10
|
|
20240418,140000,2352840270,13930,13930,13930,13930,1
|
|
20240418,135900,2352826340,13940,13910,13940,13910,386
|
|
20240418,135800,2347445550,13910,13910,13940,13910,392
|
|
20240418,135700,2341992680,13910,13920,13940,13910,1229
|
|
20240418,135600,2324879710,13920,13920,13920,13920,30
|
|
20240418,135500,2324462110,13920,13900,13920,13900,511
|
|
20240418,135400,2317358940,13920,13910,13920,13900,170
|
|
20240418,135300,2314995200,13910,13910,13910,13900,105
|
|
20240418,135200,2313534750,13910,13910,13910,13910,27
|
|
20240418,135100,2313159180,13910,13910,13910,13910,8
|
|
20240418,135000,2313047900,13910,13910,13910,13910,46
|
|
20240418,134900,2312408040,13910,13910,13910,13910,1
|
|
20240418,134800,2312394130,13900,13930,13930,13900,881
|
|
20240418,134700,2300135970,13930,13930,13930,13930,560
|
|
20240418,134600,2292335170,13940,13940,13940,13940,0
|
|
20240418,134500,2292335170,13940,13940,13940,13940,0
|
|
20240418,134400,2292335170,13940,13940,13940,13940,27
|
|
20240418,134300,2291958790,13930,13930,13930,13930,93
|
|
20240418,134200,2290663300,13940,13930,13940,13930,187
|
|
20240418,134100,2288057700,13940,13940,13940,13930,14
|
|
20240418,134000,2287862640,13930,13930,13930,13920,145
|
|
20240418,133900,2285842890,13920,13900,13920,13900,257
|
|
20240418,133800,2282268230,13920,13920,13920,13900,65
|
|
20240418,133700,2281363930,13920,13900,13920,13900,533
|
|
20240418,133600,2273954830,13900,13900,13900,13900,50
|
|
20240418,133500,2273259830,13920,13920,13920,13920,6
|
|
20240418,133400,2273176310,13900,13910,13920,13900,250
|
|
20240418,133300,2269700090,13900,13900,13900,13900,0
|
|
20240418,133200,2269700090,13900,13910,13920,13900,242
|
|
20240418,133100,2266335970,13910,13920,13940,13910,81
|
|
20240418,133000,2265208350,13910,13900,13920,13900,41
|
|
20240418,132900,2264638040,13920,13920,13920,13920,32
|
|
20240418,132800,2264192600,13900,13900,13900,13900,0
|
|
20240418,132700,2264192600,13900,13900,13900,13900,10
|
|
20240418,132600,2264053600,13940,13940,13940,13940,0
|
|
20240418,132500,2264053600,13940,13900,13940,13900,599
|
|
20240418,132400,2255727250,13900,13900,13920,13900,72
|
|
20240418,132300,2254725810,13900,13920,13920,13900,83
|
|
20240418,132200,2253572070,13900,13860,13900,13860,395
|
|
20240418,132100,2248082240,13860,13860,13860,13860,0
|
|
20240418,132000,2248082240,13860,13860,13860,13860,400
|
|
20240418,131900,2242538240,13860,13880,13880,13860,382
|
|
20240418,131800,2237237750,13900,13900,13900,13900,0
|
|
20240418,131700,2237237750,13900,13900,13900,13900,0
|
|
20240418,131600,2237237750,13900,13900,13900,13900,2
|
|
20240418,131500,2237209950,13880,13880,13880,13880,0
|
|
20240418,131400,2237209950,13880,13870,13900,13870,956
|
|
20240418,131300,2223940730,13870,13870,13870,13870,2
|
|
20240418,131200,2223912990,13880,13880,13880,13870,333
|
|
20240418,131100,2219291020,13880,13880,13880,13880,76
|
|
20240418,131000,2218236140,13880,13840,13880,13840,15
|
|
20240418,130900,2218028040,13880,13850,13880,13850,1008
|
|
20240418,130800,2204067160,13850,13870,13870,13850,860
|
|
20240418,130700,2192153320,13880,13880,13880,13880,40
|
|
20240418,130600,2191598120,13880,13880,13880,13880,2
|
|
20240418,130500,2191570360,13860,13860,13880,13860,61
|
|
20240418,130400,2190724500,13860,13860,13860,13860,1713
|
|
20240418,130300,2166982320,13860,13860,13860,13860,0
|
|
20240418,130200,2166982320,13860,13860,13860,13860,30
|
|
20240418,130100,2166566520,13870,13870,13870,13870,2
|
|
20240418,130000,2166538780,13890,13890,13890,13880,90
|
|
20240418,125900,2165289480,13890,13900,13900,13890,6
|
|
20240418,125800,2165206120,13890,13900,13900,13880,62
|
|
20240418,125700,2164344900,13900,13850,13900,13850,337
|
|
20240418,125600,2159670830,13850,13850,13850,13850,350
|
|
20240418,125500,2154823330,13870,13880,13880,13840,2421
|
|
20240418,125400,2121263360,13900,13880,13900,13880,380
|
|
20240418,125300,2115987960,13880,13890,13890,13880,740
|
|
20240418,125200,2105716050,13900,13900,13900,13890,38
|
|
20240418,125100,2105188160,13890,13890,13890,13890,190
|
|
20240418,125000,2102549060,13890,13900,13900,13890,7
|
|
20240418,124900,2102451820,13900,13900,13900,13900,16
|
|
20240418,124800,2102229420,13900,13890,13900,13890,54
|
|
20240418,124700,2101479340,13900,13910,13910,13890,725
|
|
20240418,124600,2091406210,13920,13920,13920,13920,55
|
|
20240418,124500,2090640610,13930,13930,13940,13930,4
|
|
20240418,124400,2090584880,13930,13920,13940,13920,19
|
|
20240418,124300,2090320210,13930,13910,13940,13900,91
|
|
20240418,124200,2089055040,13930,13910,13940,13900,103
|
|
20240418,124100,2087623140,13940,13940,13940,13940,0
|
|
20240418,124000,2087623140,13940,13910,13940,13910,20
|
|
20240418,123900,2087344550,13910,13910,13910,13910,1
|
|
20240418,123800,2087330640,13910,13900,13930,13900,339
|
|
20240418,123700,2082616780,13910,13910,13910,13910,377
|
|
20240418,123600,2077372710,13920,13930,13930,13920,1500
|
|
20240418,123500,2056492620,13950,13930,13950,13930,505
|
|
20240418,123400,2049455970,13940,13940,13940,13940,80
|
|
20240418,123300,2048340770,13940,13940,13940,13940,51
|
|
20240418,123200,2047629830,13940,13940,13940,13940,100
|
|
20240418,123100,2046235830,13940,13940,13940,13940,1200
|
|
20240418,123000,2029507830,13960,13960,13960,13960,8
|
|
20240418,122900,2029396150,13960,13950,13960,13950,624
|
|
20240418,122800,2020686350,13950,13940,13950,13940,771
|
|
20240418,122700,2009934610,13940,13950,13950,13940,64
|
|
20240418,122600,2009042340,13940,13930,13940,13930,121
|
|
20240418,122500,2007355810,13930,13930,13930,13930,0
|
|
20240418,122400,2007355810,13930,13940,13940,13930,131
|
|
20240418,122300,2005530380,13940,13940,13940,13940,40
|
|
20240418,122200,2004972780,13940,13940,13940,13940,21
|
|
20240418,122100,2004680040,13940,13940,13940,13940,175
|
|
20240418,122000,2002240540,13940,13940,13940,13930,36
|
|
20240418,121900,2001739020,13930,13930,13930,13930,1
|
|
20240418,121800,2001725090,13930,13930,13930,13930,66
|
|
20240418,121700,2000805710,13930,13930,13930,13930,3
|
|
20240418,121600,2000763920,13920,13920,13920,13920,188
|
|
20240418,121500,1998146960,13930,13930,13930,13930,197
|
|
20240418,121400,1995402750,13940,13940,13940,13940,1
|
|
20240418,121300,1995388810,13940,13950,13950,13940,571
|
|
20240418,121200,1987427770,13950,13950,13950,13950,0
|
|
20240418,121100,1987427770,13950,13950,13950,13950,38
|
|
20240418,121000,1986897670,13950,13970,13970,13950,253
|
|
20240418,120900,1983366020,13970,13950,13970,13950,156
|
|
20240418,120800,1981188430,13940,13930,13950,13930,3607
|
|
20240418,120700,1930935550,13930,13930,13930,13930,117
|
|
20240418,120600,1929305740,13930,13930,13930,13930,30
|
|
20240418,120500,1928887840,13920,13930,13930,13920,122
|
|
20240418,120400,1927189050,13930,13930,13930,13930,1
|
|
20240418,120300,1927175120,13930,13930,13930,13930,170
|
|
20240418,120200,1924807020,13910,13910,13910,13910,15
|
|
20240418,120100,1924598370,13900,13900,13900,13900,0
|
|
20240418,120000,1924598370,13900,13910,13910,13900,482
|
|
20240418,115900,1917893850,13910,13930,13930,13910,603
|
|
20240418,115800,1909506090,13910,13910,13910,13910,180
|
|
20240418,115700,1907002290,13910,13910,13910,13910,12
|
|
20240418,115600,1906835370,13930,13920,13930,13910,412
|
|
20240418,115500,1901096430,13910,13910,13910,13910,0
|
|
20240418,115400,1901096430,13910,13910,13910,13910,0
|
|
20240418,115300,1901096430,13910,13910,13910,13900,28
|
|
20240418,115200,1900707010,13910,13910,13910,13910,321
|
|
20240418,115100,1896241900,13910,13910,13910,13910,20
|
|
20240418,115000,1895963700,13910,13910,13910,13910,0
|
|
20240418,114900,1895963700,13910,13910,13910,13910,0
|
|
20240418,114800,1895963700,13910,13910,13910,13910,45
|
|
20240418,114700,1895337750,13910,13910,13910,13910,50
|
|
20240418,114600,1894642250,13940,13910,13940,13910,203
|
|
20240418,114500,1891816470,13920,13910,13920,13910,356
|
|
20240418,114400,1886861000,13920,13910,13920,13910,64
|
|
20240418,114300,1885970750,13920,13920,13920,13920,0
|
|
20240418,114200,1885970750,13920,13920,13920,13920,0
|
|
20240418,114100,1885970750,13920,13900,13920,13900,33
|
|
20240418,114000,1885511430,13900,13890,13900,13890,250
|
|
20240418,113900,1882038130,13900,13900,13910,13900,470
|
|
20240418,113800,1875504510,13910,13910,13910,13900,35
|
|
20240418,113700,1875017710,13900,13910,13910,13900,1204
|
|
20240418,113600,1858272040,13920,13930,13930,13920,686
|
|
20240418,113500,1848722810,13930,13940,13940,13930,908
|
|
20240418,113400,1836071810,13940,13940,13940,13940,0
|
|
20240418,113300,1836071810,13940,13940,13940,13940,50
|
|
20240418,113200,1835374810,13930,13930,13930,13930,5
|
|
20240418,113100,1835305160,13930,13930,13930,13930,0
|
|
20240418,113000,1835305160,13930,13950,13950,13930,821
|
|
20240418,112900,1823859160,13950,13960,13960,13950,731
|
|
20240418,112800,1813656110,13970,13970,13970,13970,100
|
|
20240418,112700,1812259110,13970,13970,13970,13970,30
|
|
20240418,112600,1811840010,13970,13970,13970,13970,2
|
|
20240418,112500,1811812070,13960,13960,13970,13960,61
|
|
20240418,112400,1810960500,13960,13960,13960,13960,0
|
|
20240418,112300,1810960500,13960,13960,13960,13960,27
|
|
20240418,112200,1810583580,13960,13940,13960,13940,280
|
|
20240418,112100,1806676780,13940,13950,13960,13940,117
|
|
20240418,112000,1805044700,13960,13960,13960,13960,10
|
|
20240418,111900,1804905100,13960,13960,13960,13960,5
|
|
20240418,111800,1804835300,13950,13950,13950,13950,25
|
|
20240418,111700,1804486550,13960,13970,13970,13960,172
|
|
20240418,111600,1802084990,13980,13980,13980,13980,32
|
|
20240418,111500,1801637630,13980,13970,13980,13970,44
|
|
20240418,111400,1801022530,13990,13960,13990,13960,8
|
|
20240418,111300,1800910690,13990,13960,13990,13960,121
|
|
20240418,111200,1799219760,13970,13960,13970,13950,502
|
|
20240418,111100,1792215780,13960,13950,13960,13950,13
|
|
20240418,111000,1792034320,13950,13990,13990,13950,335
|
|
20240418,110900,1787353760,13990,13990,13990,13990,3
|
|
20240418,110800,1787311790,13990,13990,13990,13990,615
|
|
20240418,110700,1778707940,13990,14010,14010,13990,362
|
|
20240418,110600,1773639280,14010,14020,14020,14010,113
|
|
20240418,110500,1772056140,14020,14010,14020,14010,103
|
|
20240418,110400,1770612090,14010,13990,14010,13990,1338
|
|
20240418,110300,1751873320,13990,13980,13990,13980,56
|
|
20240418,110200,1751089890,13980,13970,13980,13970,161
|
|
20240418,110100,1748839220,13970,13970,13970,13970,4
|
|
20240418,110000,1748783340,13960,13950,13960,13950,104
|
|
20240418,105900,1747332520,13940,13930,13940,13930,101
|
|
20240418,105800,1745925390,13940,13940,13940,13940,11
|
|
20240418,105700,1745772050,13930,13930,13930,13910,183
|
|
20240418,105600,1743225310,13940,13910,13940,13910,551
|
|
20240418,105500,1735551870,13910,13960,13960,13910,1079
|
|
20240418,105400,1720529970,13960,13980,13980,13960,173
|
|
20240418,105300,1718114300,13970,13980,13990,13970,42
|
|
20240418,105200,1717527220,13980,13960,13980,13960,118
|
|
20240418,105100,1715878930,13980,13990,13990,13980,44
|
|
20240418,105000,1715263500,14000,13970,14000,13970,330
|
|
20240418,104900,1710646790,13970,13970,13970,13970,28
|
|
20240418,104800,1710255630,13970,13950,13970,13950,379
|
|
20240418,104700,1704968060,13940,13950,13970,13910,3278
|
|
20240418,104600,1659323790,13970,13950,13970,13950,171
|
|
20240418,104500,1656938280,13950,13960,13970,13950,156
|
|
20240418,104400,1654761690,13970,13960,13970,13950,115
|
|
20240418,104300,1653157160,13960,13960,13980,13960,310
|
|
20240418,104200,1648829540,13950,13950,13980,13950,17
|
|
20240418,104100,1648592220,13960,13930,13960,13930,103
|
|
20240418,104000,1647157300,13960,13940,13960,13900,3511
|
|
20240418,103900,1598288910,13940,13940,13940,13940,15
|
|
20240418,103800,1598079810,13940,13940,13940,13940,105
|
|
20240418,103700,1596616110,13940,13960,13960,13940,1303
|
|
20240418,103600,1578446290,13940,13940,13940,13940,254
|
|
20240418,103500,1574905530,13940,13950,13950,13940,1284
|
|
20240418,103400,1556998320,13950,13970,13970,13950,851
|
|
20240418,103300,1545120210,13970,13980,13980,13970,200
|
|
20240418,103200,1542326190,13970,14000,14000,13970,558
|
|
20240418,103100,1534528240,14000,13990,14000,13990,88
|
|
20240418,103000,1533296950,13990,14010,14010,13970,1166
|
|
20240418,102900,1516991180,13990,13980,14000,13980,474
|
|
20240418,102800,1510358280,13980,14000,14000,13980,830
|
|
20240418,102700,1498743470,14000,14030,14030,14000,782
|
|
20240418,102600,1487793590,14060,14060,14060,14060,0
|
|
20240418,102500,1487793590,14060,14060,14060,14060,0
|
|
20240418,102400,1487793590,14060,14050,14060,14030,4
|
|
20240418,102300,1487737410,14060,14030,14070,14030,111
|
|
20240418,102200,1486175850,14070,14060,14070,14020,110
|
|
20240418,102100,1484629430,14020,14030,14050,14000,291
|
|
20240418,102000,1480549140,14020,14020,14030,14000,3714
|
|
20240418,101900,1428547530,14030,14030,14070,14030,388
|
|
20240418,101800,1423099910,14070,14050,14070,14030,239
|
|
20240418,101700,1419744440,14050,14060,14070,14050,650
|
|
20240418,101600,1410609970,14060,14060,14060,14060,215
|
|
20240418,101500,1407587070,14060,14060,14060,14060,230
|
|
20240418,101400,1404353270,14060,14060,14060,14060,10
|
|
20240418,101300,1404212670,14060,14070,14070,14060,40
|
|
20240418,101200,1403650000,14090,14080,14090,14080,745
|
|
20240418,101100,1393155930,14080,14070,14080,14070,633
|
|
20240418,101000,1384248620,14070,14050,14070,14050,41
|
|
20240418,100900,1383672550,14050,14060,14060,14050,507
|
|
20240418,100800,1376547900,14060,14090,14090,14060,686
|
|
20240418,100700,1366892820,14090,14090,14090,14090,781
|
|
20240418,100600,1355888530,14120,14120,14120,14080,130
|
|
20240418,100500,1354054070,14120,14120,14130,14080,267
|
|
20240418,100400,1350282770,14120,14110,14120,14070,557
|
|
20240418,100300,1342421270,14100,14100,14110,14060,479
|
|
20240418,100200,1335671530,14100,14080,14100,14080,223
|
|
20240418,100100,1332531230,14080,14080,14080,14080,191
|
|
20240418,100000,1329841950,14050,14100,14100,14050,3057
|
|
20240418,095900,1286818670,14090,14090,14100,14080,201
|
|
20240418,095800,1283986450,14090,14090,14090,14090,120
|
|
20240418,095700,1282295650,14060,14090,14100,14060,455
|
|
20240418,095600,1275897160,14090,14100,14110,14060,1238
|
|
20240418,095500,1258464350,14110,14110,14110,14100,314
|
|
20240418,095400,1254034320,14100,14150,14150,14100,1743
|
|
20240418,095300,1229395330,14150,14150,14160,14150,704
|
|
20240418,095200,1219433630,14150,14130,14150,14130,702
|
|
20240418,095100,1209506990,14140,14150,14150,14140,871
|
|
20240418,095000,1197187340,14160,14130,14180,14130,10725
|
|
20240418,094900,1045315290,14140,14120,14140,14100,1512
|
|
20240418,094800,1023941020,14070,14130,14130,14070,536
|
|
20240418,094700,1016393340,14060,14130,14160,14040,3270
|
|
20240418,094600,970191330,14150,14100,14160,14100,4330
|
|
20240418,094500,908998460,14110,14100,14110,14060,1111
|
|
20240418,094400,893351600,14100,14110,14110,14090,71
|
|
20240418,094300,892351130,14100,14110,14110,14080,1225
|
|
20240418,094200,875074460,14120,14120,14120,14120,100
|
|
20240418,094100,873662460,14120,14100,14120,14090,1526
|
|
20240418,094000,852136430,14100,14110,14120,14100,1857
|
|
20240418,093900,825941400,14120,14060,14120,14060,5643
|
|
20240418,093800,746396560,14030,14060,14080,14020,1269
|
|
20240418,093700,728553810,14060,14040,14070,14040,1497
|
|
20240418,093600,707510150,14050,14000,14050,13990,1478
|
|
20240418,093500,686758550,14000,14030,14050,14000,511
|
|
20240418,093400,679590170,14030,14040,14060,14030,4825
|
|
20240418,093300,611801920,14040,13960,14040,13960,5314
|
|
20240418,093200,537304790,13990,13990,14000,13940,338
|
|
20240418,093100,532573800,13990,13980,13990,13970,876
|
|
20240418,093000,520331670,13980,14000,14000,13980,364
|
|
20240418,092900,515241730,14000,13980,14010,13970,1710
|
|
20240418,092800,491319060,13990,13950,13990,13950,1530
|
|
20240418,092700,469961540,13950,13980,13990,13950,260
|
|
20240418,092600,466330310,13990,13880,14000,13880,4530
|
|
20240418,092500,403208210,13880,13860,13880,13860,1686
|
|
20240418,092400,379823020,13860,13840,13860,13810,305
|
|
20240418,092300,375597800,13860,13820,13870,13820,600
|
|
20240418,092200,367291570,13840,13810,13840,13810,777
|
|
20240418,092100,356542630,13810,13830,13840,13810,180
|
|
20240418,092000,354053560,13830,13800,13840,13800,550
|
|
20240418,091900,346444700,13800,13810,13820,13800,1217
|
|
20240418,091800,329645040,13810,13800,13820,13790,212
|
|
20240418,091700,326717840,13800,13720,13800,13720,1431
|
|
20240418,091600,306993900,13720,13720,13760,13720,579
|
|
20240418,091500,299037090,13730,13720,13730,13720,584
|
|
20240418,091400,291024200,13750,13750,13760,13720,354
|
|
20240418,091300,286159340,13760,13730,13790,13690,1135
|
|
20240418,091200,270566760,13730,13750,13790,13730,2054
|
|
20240418,091100,242290000,13740,13720,13770,13660,1599
|
|
20240418,091000,220320630,13760,13710,13760,13700,2613
|
|
20240418,090900,184447660,13740,13740,13740,13710,154
|
|
20240418,090800,182331830,13740,13700,13760,13700,2044
|
|
20240418,090700,154280540,13630,13680,13700,13630,1395
|
|
20240418,090600,135191230,13630,13670,13670,13630,103
|
|
20240418,090500,133787300,13630,13630,13680,13630,804
|
|
20240418,090400,122814030,13630,13630,13630,13630,929
|
|
20240418,090300,110151760,13630,13620,13700,13620,2142
|
|
20240418,090200,80883870,13620,13640,13660,13610,2066
|
|
20240418,090100,52757450,13640,13640,13640,13640,206
|
|
20240418,090000,49947610,13620,13630,13750,13620,3141
|