588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184500,2376629270,14270,14270,14270,14270,3838
|
|
20240418,184400,2376629270,14270,14270,14270,14270,0
|
|
20240418,184300,2376629270,14270,14270,14270,14270,0
|
|
20240418,184200,2376629270,14270,14270,14270,14270,0
|
|
20240418,184100,2376629270,14270,14270,14270,14270,0
|
|
20240418,184000,2376629270,14270,14270,14270,14270,0
|
|
20240418,183900,2376629270,14270,14270,14270,14270,0
|
|
20240418,183800,2376629270,14270,14270,14270,14270,0
|
|
20240418,183700,2376629270,14270,14270,14270,14270,0
|
|
20240418,183600,2376629270,14270,14270,14270,14270,0
|
|
20240418,183500,2376629270,14270,14270,14270,14270,0
|
|
20240418,183400,2376629270,14270,14270,14270,14270,0
|
|
20240418,183300,2376629270,14270,14270,14270,14270,0
|
|
20240418,183200,2376629270,14270,14270,14270,14270,0
|
|
20240418,183100,2376629270,14270,14270,14270,14270,0
|
|
20240418,183000,2376629270,14270,14270,14270,14270,0
|
|
20240418,182900,2376629270,14270,14270,14270,14270,0
|
|
20240418,182800,2376629270,14270,14270,14270,14270,0
|
|
20240418,182700,2376629270,14270,14270,14270,14270,0
|
|
20240418,182600,2376629270,14270,14270,14270,14270,0
|
|
20240418,182500,2376629270,14270,14270,14270,14270,0
|
|
20240418,182400,2376629270,14270,14270,14270,14270,0
|
|
20240418,182300,2376629270,14270,14270,14270,14270,0
|
|
20240418,182200,2376629270,14270,14270,14270,14270,0
|
|
20240418,182100,2376629270,14270,14270,14270,14270,0
|
|
20240418,182000,2376629270,14270,14270,14270,14270,0
|
|
20240418,181900,2376629270,14270,14270,14270,14270,0
|
|
20240418,181800,2376629270,14270,14270,14270,14270,0
|
|
20240418,181700,2376629270,14270,14270,14270,14270,0
|
|
20240418,181600,2376629270,14270,14270,14270,14270,0
|
|
20240418,181500,2376629270,14270,14270,14270,14270,3838
|
|
20240418,181400,2376629270,14270,14270,14270,14270,0
|
|
20240418,181300,2376629270,14270,14270,14270,14270,0
|
|
20240418,181200,2376629270,14270,14270,14270,14270,0
|
|
20240418,181100,2376629270,14270,14270,14270,14270,0
|
|
20240418,181000,2376629270,14270,14270,14270,14270,0
|
|
20240418,180900,2376629270,14270,14270,14270,14270,0
|
|
20240418,180800,2376629270,14270,14270,14270,14270,0
|
|
20240418,180700,2376629270,14270,14270,14270,14270,0
|
|
20240418,180600,2376629270,14270,14270,14270,14270,0
|
|
20240418,180500,2376629270,14270,14270,14270,14270,0
|
|
20240418,180400,2376629270,14270,14270,14270,14270,0
|
|
20240418,180300,2376629270,14270,14270,14270,14270,0
|
|
20240418,180200,2376629270,14270,14270,14270,14270,0
|
|
20240418,180100,2376629270,14270,14270,14270,14270,0
|
|
20240418,180000,2376629270,14270,14270,14270,14270,0
|
|
20240418,175900,2376629270,14270,14270,14270,14270,0
|
|
20240418,175800,2376629270,14270,14270,14270,14270,0
|
|
20240418,175700,2376629270,14270,14270,14270,14270,0
|
|
20240418,175600,2376629270,14270,14270,14270,14270,0
|
|
20240418,175500,2376629270,14270,14270,14270,14270,0
|
|
20240418,175400,2376629270,14270,14270,14270,14270,0
|
|
20240418,175300,2376629270,14270,14270,14270,14270,0
|
|
20240418,175200,2376629270,14270,14270,14270,14270,0
|
|
20240418,175100,2376629270,14270,14270,14270,14270,0
|
|
20240418,175000,2376629270,14270,14270,14270,14270,0
|
|
20240418,174900,2376629270,14270,14270,14270,14270,0
|
|
20240418,174800,2376629270,14270,14270,14270,14270,0
|
|
20240418,174700,2376629270,14270,14270,14270,14270,0
|
|
20240418,174600,2376629270,14270,14270,14270,14270,0
|
|
20240418,174500,2376629270,14270,14270,14270,14270,3838
|
|
20240418,174400,2376629270,14270,14270,14270,14270,0
|
|
20240418,174300,2376629270,14270,14270,14270,14270,0
|
|
20240418,174200,2376629270,14270,14270,14270,14270,0
|
|
20240418,174100,2376629270,14270,14270,14270,14270,0
|
|
20240418,174000,2376629270,14270,14270,14270,14270,0
|
|
20240418,173900,2376629270,14270,14270,14270,14270,0
|
|
20240418,173800,2376629270,14270,14270,14270,14270,0
|
|
20240418,173700,2376629270,14270,14270,14270,14270,0
|
|
20240418,173600,2376629270,14270,14270,14270,14270,0
|
|
20240418,173500,2376629270,14270,14270,14270,14270,0
|
|
20240418,173400,2376629270,14270,14270,14270,14270,0
|
|
20240418,173300,2376629270,14270,14270,14270,14270,0
|
|
20240418,173200,2376629270,14270,14270,14270,14270,0
|
|
20240418,173100,2376629270,14270,14270,14270,14270,0
|
|
20240418,173000,2376629270,14270,14270,14270,14270,0
|
|
20240418,172900,2376629270,14270,14270,14270,14270,0
|
|
20240418,172800,2376629270,14270,14270,14270,14270,0
|
|
20240418,172700,2376629270,14270,14270,14270,14270,0
|
|
20240418,172600,2376629270,14270,14270,14270,14270,0
|
|
20240418,172500,2376629270,14270,14270,14270,14270,0
|
|
20240418,172400,2376629270,14270,14270,14270,14270,0
|
|
20240418,172300,2376629270,14270,14270,14270,14270,0
|
|
20240418,172200,2376629270,14270,14270,14270,14270,0
|
|
20240418,172100,2376629270,14270,14270,14270,14270,0
|
|
20240418,172000,2376629270,14270,14270,14270,14270,0
|
|
20240418,171900,2376629270,14270,14270,14270,14270,0
|
|
20240418,171800,2376629270,14270,14270,14270,14270,0
|
|
20240418,171700,2376629270,14270,14270,14270,14270,0
|
|
20240418,171600,2376629270,14270,14270,14270,14270,0
|
|
20240418,171500,2376629270,14270,14270,14270,14270,3838
|
|
20240418,171400,2376629270,14270,14270,14270,14270,0
|
|
20240418,171300,2376629270,14270,14270,14270,14270,0
|
|
20240418,171200,2376629270,14270,14270,14270,14270,0
|
|
20240418,171100,2376629270,14270,14270,14270,14270,0
|
|
20240418,171000,2376629270,14270,14270,14270,14270,0
|
|
20240418,170900,2376629270,14270,14270,14270,14270,0
|
|
20240418,170800,2376629270,14270,14270,14270,14270,0
|
|
20240418,170700,2376629270,14270,14270,14270,14270,0
|
|
20240418,170600,2376629270,14270,14270,14270,14270,0
|
|
20240418,170500,2376629270,14270,14270,14270,14270,0
|
|
20240418,170400,2376629270,14270,14270,14270,14270,0
|
|
20240418,170300,2376629270,14270,14270,14270,14270,0
|
|
20240418,170200,2376629270,14270,14270,14270,14270,0
|
|
20240418,170100,2376629270,14270,14270,14270,14270,0
|
|
20240418,170000,2376629270,14270,14270,14270,14270,0
|
|
20240418,165900,2376629270,14270,14270,14270,14270,0
|
|
20240418,165800,2376629270,14270,14270,14270,14270,0
|
|
20240418,165700,2376629270,14270,14270,14270,14270,0
|
|
20240418,165600,2376629270,14270,14270,14270,14270,0
|
|
20240418,165500,2376629270,14270,14270,14270,14270,0
|
|
20240418,165400,2376629270,14270,14270,14270,14270,0
|
|
20240418,165300,2376629270,14270,14270,14270,14270,0
|
|
20240418,165200,2376629270,14270,14270,14270,14270,0
|
|
20240418,165100,2376629270,14270,14270,14270,14270,0
|
|
20240418,165000,2376629270,14270,14270,14270,14270,0
|
|
20240418,164900,2376629270,14270,14270,14270,14270,0
|
|
20240418,164800,2376629270,14270,14270,14270,14270,0
|
|
20240418,164700,2376629270,14270,14270,14270,14270,0
|
|
20240418,164600,2376629270,14270,14270,14270,14270,0
|
|
20240418,164500,2376629270,14270,14270,14270,14270,3838
|
|
20240418,164400,2376629270,14270,14270,14270,14270,0
|
|
20240418,164300,2376629270,14270,14270,14270,14270,0
|
|
20240418,164200,2376629270,14270,14270,14270,14270,0
|
|
20240418,164100,2376629270,14270,14270,14270,14270,0
|
|
20240418,164000,2376629270,14270,14270,14270,14270,0
|
|
20240418,163900,2376629270,14270,14270,14270,14270,0
|
|
20240418,163800,2376629270,14270,14270,14270,14270,0
|
|
20240418,163700,2376629270,14270,14270,14270,14270,0
|
|
20240418,163600,2376629270,14270,14270,14270,14270,0
|
|
20240418,163500,2376629270,14270,14270,14270,14270,0
|
|
20240418,163400,2376629270,14270,14270,14270,14270,0
|
|
20240418,163300,2376629270,14270,14270,14270,14270,0
|
|
20240418,163200,2376629270,14270,14270,14270,14270,0
|
|
20240418,163100,2376629270,14270,14270,14270,14270,0
|
|
20240418,163000,2376629270,14270,14270,14270,14270,0
|
|
20240418,162900,2376629270,14270,14270,14270,14270,0
|
|
20240418,162800,2376629270,14270,14270,14270,14270,0
|
|
20240418,162700,2376629270,14270,14270,14270,14270,0
|
|
20240418,162600,2376629270,14270,14270,14270,14270,0
|
|
20240418,162500,2376629270,14270,14270,14270,14270,0
|
|
20240418,162400,2376629270,14270,14270,14270,14270,0
|
|
20240418,162300,2376629270,14270,14270,14270,14270,0
|
|
20240418,162200,2376629270,14270,14270,14270,14270,0
|
|
20240418,162100,2376629270,14270,14270,14270,14270,0
|
|
20240418,162000,2376629270,14270,14270,14270,14270,0
|
|
20240418,161900,2376629270,14270,14270,14270,14270,0
|
|
20240418,161800,2376629270,14270,14270,14270,14270,0
|
|
20240418,161700,2376629270,14270,14270,14270,14270,0
|
|
20240418,161600,2376629270,14270,14270,14270,14270,0
|
|
20240418,161500,2376629270,14270,14270,14270,14270,3838
|
|
20240418,161400,2376629270,14270,14270,14270,14270,0
|
|
20240418,161300,2376629270,14270,14270,14270,14270,0
|
|
20240418,161200,2376629270,14270,14270,14270,14270,0
|
|
20240418,161100,2376629270,14270,14270,14270,14270,0
|
|
20240418,161000,2376629270,14270,14270,14270,14270,0
|
|
20240418,160900,2376629270,14270,14270,14270,14270,0
|
|
20240418,160800,2376629270,14270,14270,14270,14270,0
|
|
20240418,160700,2376629270,14270,14270,14270,14270,0
|
|
20240418,160600,2376629270,14270,14270,14270,14270,0
|
|
20240418,160500,2376629270,14270,14270,14270,14270,0
|
|
20240418,160400,2376629270,14270,14270,14270,14270,0
|
|
20240418,160300,2376629270,14270,14270,14270,14270,0
|
|
20240418,160200,2376629270,14270,14270,14270,14270,0
|
|
20240418,160100,2376629270,14270,14270,14270,14270,0
|
|
20240418,160000,2376629270,14270,14270,14270,14270,0
|
|
20240418,155900,2376629270,14270,14270,14270,14270,0
|
|
20240418,155800,2376629270,14270,14270,14270,14270,0
|
|
20240418,155700,2376629270,14270,14270,14270,14270,0
|
|
20240418,155600,2376629270,14270,14270,14270,14270,0
|
|
20240418,155500,2376629270,14270,14270,14270,14270,0
|
|
20240418,155400,2376629270,14270,14270,14270,14270,0
|
|
20240418,155300,2376629270,14270,14270,14270,14270,0
|
|
20240418,155200,2376629270,14270,14270,14270,14270,0
|
|
20240418,155100,2376629270,14270,14270,14270,14270,0
|
|
20240418,155000,2376629270,14270,14270,14270,14270,0
|
|
20240418,154900,2376629270,14270,14270,14270,14270,0
|
|
20240418,154800,2376629270,14270,14270,14270,14270,0
|
|
20240418,154700,2376629270,14270,14270,14270,14270,0
|
|
20240418,154600,2376629270,14270,14270,14270,14270,0
|
|
20240418,154500,2376629270,14270,14270,14270,14270,3838
|
|
20240418,154400,2376629270,14270,14270,14270,14270,0
|
|
20240418,154300,2376629270,14270,14270,14270,14270,0
|
|
20240418,154200,2376629270,14270,14270,14270,14270,0
|
|
20240418,154100,2376629270,14270,14270,14270,14270,0
|
|
20240418,154000,2376629270,14270,14270,14270,14270,0
|
|
20240418,153900,2376629270,14270,14270,14270,14270,0
|
|
20240418,153800,2376629270,14270,14270,14270,14270,0
|
|
20240418,153700,2376629270,14270,14270,14270,14270,0
|
|
20240418,153600,2376629270,14270,14270,14270,14270,0
|
|
20240418,153500,2376629270,14270,14270,14270,14270,0
|
|
20240418,153400,2376629270,14270,14270,14270,14270,0
|
|
20240418,153300,2376629270,14270,14270,14270,14270,0
|
|
20240418,153200,2376629270,14270,14270,14270,14270,0
|
|
20240418,153100,2376629270,14270,14270,14270,14270,0
|
|
20240418,153000,2376629270,14270,14270,14270,14270,3838
|
|
20240418,152900,2321861010,14250,14250,14250,14250,0
|
|
20240418,152800,2321861010,14250,14250,14250,14250,0
|
|
20240418,152700,2321861010,14250,14250,14250,14250,0
|
|
20240418,152600,2321861010,14250,14250,14250,14250,0
|
|
20240418,152500,2321861010,14250,14250,14250,14250,0
|
|
20240418,152400,2321861010,14250,14250,14250,14250,0
|
|
20240418,152300,2321861010,14250,14250,14250,14250,0
|
|
20240418,152200,2321861010,14250,14250,14250,14250,0
|
|
20240418,152100,2321861010,14250,14250,14250,14250,0
|
|
20240418,152000,2321861010,14250,14250,14250,14250,0
|
|
20240418,151900,2321861010,14250,14260,14260,14250,1354
|
|
20240418,151800,2302560730,14250,14250,14250,14250,460
|
|
20240418,151700,2296005730,14250,14260,14260,14250,251
|
|
20240418,151600,2292428240,14260,14250,14260,14250,304
|
|
20240418,151500,2288095150,14250,14260,14260,14250,68
|
|
20240418,151400,2287126120,14260,14270,14270,14250,1240
|
|
20240418,151300,2269446830,14260,14260,14270,14260,87
|
|
20240418,151200,2268205920,14270,14270,14280,14270,306
|
|
20240418,151100,2263839080,14280,14280,14280,14280,116
|
|
20240418,151000,2262182600,14270,14290,14300,14270,104
|
|
20240418,150900,2260696990,14300,14280,14300,14280,2681
|
|
20240418,150800,2222388580,14280,14280,14280,14280,60
|
|
20240418,150700,2221531780,14280,14270,14280,14270,175
|
|
20240418,150600,2219033550,14280,14270,14280,14270,36
|
|
20240418,150500,2218519800,14270,14260,14280,14260,223
|
|
20240418,150400,2215338030,14270,14260,14270,14260,3107
|
|
20240418,150300,2171031270,14260,14280,14280,14260,1328
|
|
20240418,150200,2152084320,14280,14280,14280,14280,352
|
|
20240418,150100,2147057760,14290,14290,14290,14290,50
|
|
20240418,150000,2146343260,14290,14290,14290,14280,714
|
|
20240418,145900,2136141060,14280,14280,14290,14280,111
|
|
20240418,145800,2134555940,14280,14290,14290,14280,197
|
|
20240418,145700,2131742550,14290,14280,14290,14280,133
|
|
20240418,145600,2129842770,14280,14280,14280,14270,306
|
|
20240418,145500,2125473890,14280,14270,14280,14270,12
|
|
20240418,145400,2125302540,14280,14280,14280,14270,1207
|
|
20240418,145300,2108077170,14290,14280,14290,14280,492
|
|
20240418,145200,2101051380,14290,14280,14290,14270,1221
|
|
20240418,145100,2083616030,14280,14270,14280,14270,423
|
|
20240418,145000,2077579770,14270,14270,14270,14260,13
|
|
20240418,144900,2077394320,14270,14270,14270,14260,155
|
|
20240418,144800,2075183250,14270,14260,14270,14260,74
|
|
20240418,144700,2074127690,14270,14270,14270,14260,206
|
|
20240418,144600,2071188790,14270,14260,14270,14260,629
|
|
20240418,144500,2062213880,14270,14260,14270,14260,165
|
|
20240418,144400,2059860570,14270,14260,14270,14260,116
|
|
20240418,144300,2058206370,14260,14270,14270,14260,870
|
|
20240418,144200,2045799460,14270,14270,14270,14260,64
|
|
20240418,144100,2044886340,14270,14250,14270,14250,508
|
|
20240418,144000,2037642020,14250,14260,14260,14250,127
|
|
20240418,143900,2035832240,14260,14250,14260,14250,16
|
|
20240418,143800,2035604180,14250,14280,14280,14250,44
|
|
20240418,143700,2034976480,14280,14260,14280,14260,35
|
|
20240418,143600,2034477180,14260,14280,14280,14260,258
|
|
20240418,143500,2030796940,14280,14270,14280,14270,41
|
|
20240418,143400,2030211650,14270,14290,14290,14270,138
|
|
20240418,143300,2028241740,14290,14270,14300,14260,114
|
|
20240418,143200,2026613910,14270,14270,14270,14270,1184
|
|
20240418,143100,2009718230,14260,14260,14270,14250,592
|
|
20240418,143000,2001276480,14260,14250,14260,14250,7
|
|
20240418,142900,2001176700,14250,14260,14260,14250,1853
|
|
20240418,142800,1974771440,14250,14250,14260,14250,42
|
|
20240418,142700,1974172880,14260,14250,14260,14250,146
|
|
20240418,142600,1972091970,14250,14250,14250,14250,28
|
|
20240418,142500,1971692970,14260,14260,14260,14250,248
|
|
20240418,142400,1968157980,14260,14240,14260,14240,356
|
|
20240418,142300,1963085940,14240,14240,14250,14240,170
|
|
20240418,142200,1960665080,14240,14240,14250,14240,105
|
|
20240418,142100,1959169850,14250,14250,14250,14250,24
|
|
20240418,142000,1958827850,14250,14260,14260,14250,1435
|
|
20240418,141900,1938366730,14260,14260,14270,14260,36
|
|
20240418,141800,1937853180,14260,14270,14270,14260,77
|
|
20240418,141700,1936755140,14260,14270,14270,14260,93
|
|
20240418,141600,1935428910,14270,14270,14270,14260,97
|
|
20240418,141500,1934045550,14270,14260,14270,14260,262
|
|
20240418,141400,1930307360,14260,14270,14270,14260,77
|
|
20240418,141300,1929209280,14270,14240,14270,14240,3300
|
|
20240418,141200,1882181620,14230,14240,14240,14230,445
|
|
20240418,141100,1875845590,14240,14230,14240,14230,83
|
|
20240418,141000,1874664490,14230,14230,14230,14230,6
|
|
20240418,140900,1874579110,14230,14240,14240,14230,370
|
|
20240418,140800,1869310580,14250,14250,14250,14250,102
|
|
20240418,140700,1867857080,14250,14250,14250,14240,322
|
|
20240418,140600,1863269290,14260,14250,14260,14250,1102
|
|
20240418,140500,1847564780,14250,14250,14260,14250,116
|
|
20240418,140400,1845911740,14250,14260,14260,14250,266
|
|
20240418,140300,1842120980,14260,14250,14260,14250,1037
|
|
20240418,140200,1827336770,14260,14250,14260,14250,47
|
|
20240418,140100,1826667000,14250,14250,14250,14250,197
|
|
20240418,140000,1823859750,14250,14250,14260,14250,108
|
|
20240418,135900,1822320740,14250,14260,14260,14250,23
|
|
20240418,135800,1821992960,14260,14250,14260,14240,439
|
|
20240418,135700,1815738410,14250,14250,14260,14250,41
|
|
20240418,135600,1815154060,14250,14260,14260,14250,1534
|
|
20240418,135500,1793279370,14260,14260,14260,14260,94
|
|
20240418,135400,1791938930,14260,14260,14270,14260,152
|
|
20240418,135300,1789771390,14270,14270,14270,14260,76
|
|
20240418,135200,1788687590,14260,14260,14270,14260,122
|
|
20240418,135100,1786947860,14260,14260,14270,14260,101
|
|
20240418,135000,1785507590,14260,14260,14270,14260,131
|
|
20240418,134900,1783639440,14260,14270,14270,14260,105
|
|
20240418,134800,1782142090,14270,14280,14280,14260,546
|
|
20240418,134700,1774352880,14280,14270,14280,14270,118
|
|
20240418,134600,1772669010,14270,14270,14270,14270,20
|
|
20240418,134500,1772383610,14280,14270,14280,14270,113
|
|
20240418,134400,1770770790,14270,14260,14270,14260,125
|
|
20240418,134300,1768987280,14280,14260,14280,14260,676
|
|
20240418,134200,1759343350,14250,14250,14250,14250,488
|
|
20240418,134100,1752389350,14240,14260,14260,14240,3463
|
|
20240418,134000,1703042790,14250,14260,14260,14250,183
|
|
20240418,133900,1700433420,14260,14260,14270,14260,472
|
|
20240418,133800,1693702690,14260,14260,14260,14260,235
|
|
20240418,133700,1690351590,14270,14260,14270,14260,26
|
|
20240418,133600,1689980800,14260,14270,14270,14260,294
|
|
20240418,133500,1685787860,14270,14290,14290,14270,2287
|
|
20240418,133400,1653129630,14290,14290,14290,14290,99
|
|
20240418,133300,1651714920,14290,14290,14290,14290,39
|
|
20240418,133200,1651157610,14300,14290,14300,14290,1019
|
|
20240418,133100,1636596090,14280,14280,14280,14280,12
|
|
20240418,133000,1636424730,14280,14260,14280,14260,3672
|
|
20240418,132900,1584021120,14260,14260,14260,14260,184
|
|
20240418,132800,1581397280,14270,14260,14270,14260,15
|
|
20240418,132700,1581183330,14260,14260,14260,14260,83
|
|
20240418,132600,1579999750,14260,14260,14260,14260,26
|
|
20240418,132500,1579628990,14260,14270,14270,14260,901
|
|
20240418,132400,1566773570,14270,14280,14280,14270,156
|
|
20240418,132300,1564547410,14270,14270,14270,14270,121
|
|
20240418,132200,1562820740,14270,14280,14280,14270,366
|
|
20240418,132100,1557597110,14270,14270,14280,14270,29
|
|
20240418,132000,1557183260,14270,14300,14300,14270,1965
|
|
20240418,131900,1529111320,14290,14290,14290,14290,162
|
|
20240418,131800,1526796340,14290,14290,14290,14290,45
|
|
20240418,131700,1526153290,14290,14290,14290,14290,9
|
|
20240418,131600,1526024680,14290,14300,14300,14290,137
|
|
20240418,131500,1524066910,14300,14300,14300,14290,127
|
|
20240418,131400,1522250880,14300,14300,14300,14300,5
|
|
20240418,131300,1522179380,14290,14300,14310,14290,2757
|
|
20240418,131200,1482755380,14300,14300,14300,14300,210
|
|
20240418,131100,1479752380,14310,14300,14310,14300,9
|
|
20240418,131000,1479623640,14310,14310,14310,14300,53
|
|
20240418,130900,1478865720,14300,14310,14310,14300,99
|
|
20240418,130800,1477449920,14300,14300,14310,14300,49
|
|
20240418,130700,1476749170,14310,14300,14310,14300,13
|
|
20240418,130600,1476563230,14300,14310,14310,14300,59
|
|
20240418,130500,1475719480,14300,14300,14310,14300,168
|
|
20240418,130400,1473315960,14310,14310,14310,14310,41
|
|
20240418,130300,1472729250,14310,14300,14310,14300,2180
|
|
20240418,130200,1441555210,14300,14300,14310,14300,1294
|
|
20240418,130100,1423050990,14310,14310,14310,14310,53
|
|
20240418,130000,1422292560,14310,14310,14310,14300,128
|
|
20240418,125900,1420460950,14300,14300,14310,14300,166
|
|
20240418,125800,1418087110,14310,14300,14310,14300,402
|
|
20240418,125700,1412337780,14300,14310,14310,14300,11
|
|
20240418,125600,1412180430,14310,14310,14310,14310,677
|
|
20240418,125500,1402492560,14300,14310,14310,14300,3
|
|
20240418,125400,1402449650,14300,14310,14310,14300,48
|
|
20240418,125300,1401763240,14300,14300,14300,14300,47
|
|
20240418,125200,1401091140,14310,14320,14320,14310,898
|
|
20240418,125100,1388240710,14310,14320,14320,14310,13
|
|
20240418,125000,1388054670,14310,14310,14310,14310,125
|
|
20240418,124900,1386265920,14310,14300,14310,14300,153
|
|
20240418,124800,1384077870,14310,14310,14310,14300,102
|
|
20240418,124700,1382618380,14310,14310,14310,14310,104
|
|
20240418,124600,1381130140,14310,14320,14320,14310,12
|
|
20240418,124500,1380958400,14320,14320,14320,14310,15
|
|
20240418,124400,1380743620,14320,14320,14320,14310,1157
|
|
20240418,124300,1364175450,14310,14310,14320,14300,536
|
|
20240418,124200,1356505720,14310,14320,14320,14300,503
|
|
20240418,124100,1349307310,14310,14320,14320,14310,10
|
|
20240418,124000,1349164180,14310,14310,14320,14310,46
|
|
20240418,123900,1348505850,14320,14310,14320,14310,30
|
|
20240418,123800,1348076270,14320,14320,14320,14310,195
|
|
20240418,123700,1345284810,14310,14310,14310,14310,11
|
|
20240418,123600,1345127400,14310,14310,14320,14310,35
|
|
20240418,123500,1344626540,14310,14320,14320,14310,25
|
|
20240418,123400,1344268570,14320,14320,14320,14320,137
|
|
20240418,123300,1342306730,14320,14320,14320,14320,806
|
|
20240418,123200,1330764810,14320,14330,14330,14320,14
|
|
20240418,123100,1330564310,14320,14320,14330,14320,53
|
|
20240418,123000,1329805180,14320,14320,14330,14320,11
|
|
20240418,122900,1329647650,14320,14320,14320,14320,21
|
|
20240418,122800,1329346930,14320,14330,14330,14320,68
|
|
20240418,122700,1328373150,14330,14330,14330,14320,35
|
|
20240418,122600,1327871750,14320,14320,14320,14320,21
|
|
20240418,122500,1327571030,14320,14320,14330,14320,34
|
|
20240418,122400,1327084140,14330,14330,14330,14320,8
|
|
20240418,122300,1326969520,14320,14330,14330,14320,28
|
|
20240418,122200,1326568550,14320,14330,14330,14320,738
|
|
20240418,122100,1315993090,14330,14320,14330,14320,38
|
|
20240418,122000,1315448720,14320,14310,14320,14310,1000
|
|
20240418,121900,1301128790,14310,14310,14320,14310,214
|
|
20240418,121800,1298066430,14310,14310,14310,14310,43
|
|
20240418,121700,1297451100,14310,14310,14310,14310,64
|
|
20240418,121600,1296535260,14310,14310,14310,14310,23
|
|
20240418,121500,1296206130,14310,14320,14320,14310,31
|
|
20240418,121400,1295762490,14310,14310,14320,14310,216
|
|
20240418,121300,1292670700,14310,14320,14320,14310,24
|
|
20240418,121200,1292327250,14310,14310,14310,14310,77
|
|
20240418,121100,1291225380,14310,14310,14310,14310,219
|
|
20240418,121000,1288091490,14320,14320,14320,14310,24
|
|
20240418,120900,1287747830,14310,14310,14310,14310,304
|
|
20240418,120800,1283397590,14320,14310,14320,14310,107
|
|
20240418,120700,1281866370,14310,14310,14310,14310,170
|
|
20240418,120600,1279433670,14310,14310,14320,14310,179
|
|
20240418,120500,1276871460,14320,14310,14320,14310,23
|
|
20240418,120400,1276542300,14310,14280,14310,14280,3129
|
|
20240418,120300,1231805250,14280,14290,14290,14280,11
|
|
20240418,120200,1231648080,14290,14280,14290,14280,18
|
|
20240418,120100,1231391020,14280,14290,14290,14280,14
|
|
20240418,120000,1231191020,14290,14290,14290,14290,273
|
|
20240418,115900,1227289850,14290,14290,14290,14290,25
|
|
20240418,115800,1226932600,14290,14290,14300,14290,28
|
|
20240418,115700,1226532460,14290,14290,14300,14290,62
|
|
20240418,115600,1225646450,14290,14290,14290,14290,0
|
|
20240418,115500,1225646450,14290,14300,14300,14290,76
|
|
20240418,115400,1224559740,14300,14290,14300,14290,464
|
|
20240418,115300,1217924560,14290,14290,14290,14280,145
|
|
20240418,115200,1215852570,14290,14290,14290,14280,57
|
|
20240418,115100,1215038230,14290,14290,14290,14290,3
|
|
20240418,115000,1214995360,14280,14280,14290,14280,45
|
|
20240418,114900,1214352740,14280,14290,14290,14280,3
|
|
20240418,114800,1214309890,14280,14280,14280,14280,107
|
|
20240418,114700,1212781930,14290,14290,14290,14290,110
|
|
20240418,114600,1211210030,14290,14290,14290,14290,29
|
|
20240418,114500,1210795620,14290,14290,14290,14290,29
|
|
20240418,114400,1210381210,14300,14290,14300,14290,13
|
|
20240418,114300,1210195430,14290,14300,14300,14290,40
|
|
20240418,114200,1209623440,14300,14290,14300,14290,683
|
|
20240418,114100,1199858570,14280,14300,14300,14280,133
|
|
20240418,114000,1197957960,14300,14300,14300,14300,243
|
|
20240418,113900,1194483060,14290,14300,14300,14290,174
|
|
20240418,113800,1191995950,14300,14310,14310,14300,135
|
|
20240418,113700,1190065240,14300,14310,14310,14300,114
|
|
20240418,113600,1188433920,14300,14310,14310,14300,38
|
|
20240418,113500,1187890220,14310,14310,14310,14310,7
|
|
20240418,113400,1187790050,14310,14300,14310,14300,720
|
|
20240418,113300,1177486940,14300,14300,14310,14300,160
|
|
20240418,113200,1175197940,14310,14310,14310,14310,2
|
|
20240418,113100,1175169320,14310,14310,14310,14300,200
|
|
20240418,113000,1172308000,14310,14300,14310,14300,203
|
|
20240418,112900,1169404950,14290,14300,14300,14290,236
|
|
20240418,112800,1166030180,14300,14300,14300,14290,82
|
|
20240418,112700,1164857660,14300,14300,14310,14300,505
|
|
20240418,112600,1157635430,14290,14290,14290,14280,134
|
|
20240418,112500,1155720590,14300,14290,14300,14290,431
|
|
20240418,112400,1149560260,14290,14260,14290,14260,1518
|
|
20240418,112300,1127904910,14260,14260,14260,14250,23
|
|
20240418,112200,1127577110,14250,14250,14260,14250,2625
|
|
20240418,112100,1090170850,14240,14240,14240,14240,64
|
|
20240418,112000,1089259490,14240,14240,14250,14240,731
|
|
20240418,111900,1078844250,14230,14240,14240,14230,200
|
|
20240418,111800,1075998020,14240,14230,14240,14230,14
|
|
20240418,111700,1075798770,14230,14230,14230,14230,7
|
|
20240418,111600,1075699160,14240,14240,14240,14240,67
|
|
20240418,111500,1074745080,14240,14240,14240,14230,289
|
|
20240418,111400,1070629940,14240,14240,14240,14230,114
|
|
20240418,111300,1069006920,14230,14230,14240,14230,112
|
|
20240418,111200,1067412160,14230,14230,14230,14230,247
|
|
20240418,111100,1063897350,14230,14230,14230,14230,30
|
|
20240418,111000,1063470450,14230,14240,14240,14230,15
|
|
20240418,110900,1063256960,14230,14230,14230,14230,35
|
|
20240418,110800,1062758910,14230,14230,14230,14230,180
|
|
20240418,110700,1060197510,14230,14230,14240,14230,459
|
|
20240418,110600,1053664940,14240,14230,14240,14230,262
|
|
20240418,110500,1049936600,14240,14230,14240,14230,84
|
|
20240418,110400,1048741270,14230,14230,14230,14230,30
|
|
20240418,110300,1048314370,14240,14230,14240,14230,52
|
|
20240418,110200,1047574390,14240,14230,14240,14230,198
|
|
20240418,110100,1044756830,14240,14240,14240,14230,126
|
|
20240418,110000,1042963640,14230,14230,14240,14230,5170
|
|
20240418,105900,969393180,14220,14230,14230,14220,133
|
|
20240418,105800,967501590,14230,14230,14230,14220,303
|
|
20240418,105700,963190870,14220,14220,14230,14220,147
|
|
20240418,105600,961100460,14220,14230,14230,14220,270
|
|
20240418,105500,957258450,14230,14230,14240,14230,108
|
|
20240418,105400,955721590,14240,14250,14250,14240,69
|
|
20240418,105300,954739010,14260,14240,14260,14240,31
|
|
20240418,105200,954297490,14240,14250,14260,14240,850
|
|
20240418,105100,942186720,14240,14250,14250,14240,95
|
|
20240418,105000,940833890,14250,14240,14250,14240,42
|
|
20240418,104900,940235790,14240,14250,14250,14240,10
|
|
20240418,104800,940093380,14240,14250,14250,14240,229
|
|
20240418,104700,936831370,14240,14240,14250,14240,171
|
|
20240418,104600,934396310,14240,14260,14260,14240,249
|
|
20240418,104500,930848160,14250,14250,14260,14250,108
|
|
20240418,104400,929309150,14250,14260,14260,14250,74
|
|
20240418,104300,928254500,14260,14250,14260,14250,103
|
|
20240418,104200,926786740,14260,14260,14260,14250,114
|
|
20240418,104100,925161970,14260,14260,14260,14260,18
|
|
20240418,104000,924905290,14260,14260,14270,14260,95
|
|
20240418,103900,923550560,14270,14270,14270,14260,47
|
|
20240418,103800,922880210,14260,14270,14270,14260,12
|
|
20240418,103700,922709080,14260,14270,14270,14260,93
|
|
20240418,103600,921382540,14270,14250,14270,14250,727
|
|
20240418,103500,911018690,14250,14250,14260,14250,168
|
|
20240418,103400,908624650,14250,14260,14260,14250,18
|
|
20240418,103300,908368140,14250,14260,14260,14250,704
|
|
20240418,103200,898329370,14260,14260,14270,14260,644
|
|
20240418,103100,889145920,14270,14270,14270,14260,150
|
|
20240418,103000,887006420,14260,14270,14270,14260,31
|
|
20240418,102900,886564340,14270,14270,14270,14270,113
|
|
20240418,102800,884951830,14270,14270,14280,14270,113
|
|
20240418,102700,883339310,14270,14260,14270,14260,232
|
|
20240418,102600,880028690,14270,14270,14270,14270,182
|
|
20240418,102500,877431550,14270,14270,14280,14270,30
|
|
20240418,102400,877003440,14270,14270,14270,14270,71
|
|
20240418,102300,875990270,14270,14270,14280,14270,42
|
|
20240418,102200,875390800,14270,14280,14280,14270,13
|
|
20240418,102100,875205190,14280,14280,14280,14280,104
|
|
20240418,102000,873720070,14280,14260,14280,14260,20
|
|
20240418,101900,873434690,14260,14260,14290,14260,86
|
|
20240418,101800,872208180,14300,14300,14300,14270,2702
|
|
20240418,101700,833632400,14290,14290,14290,14290,36
|
|
20240418,101600,833117960,14290,14290,14290,14290,1064
|
|
20240418,101500,817913400,14300,14290,14300,14290,5
|
|
20240418,101400,817841940,14290,14300,14300,14290,53
|
|
20240418,101300,817084310,14300,14310,14310,14300,395
|
|
20240418,101200,811434210,14310,14310,14310,14300,427
|
|
20240418,101100,805324990,14310,14310,14320,14310,144
|
|
20240418,101000,803264320,14310,14320,14320,14310,146
|
|
20240418,100900,801175030,14320,14310,14320,14310,68
|
|
20240418,100800,800201900,14310,14300,14320,14300,525
|
|
20240418,100700,792692250,14300,14280,14300,14280,1070
|
|
20240418,100600,777400640,14280,14270,14280,14260,994
|
|
20240418,100500,763212470,14270,14260,14270,14260,162
|
|
20240418,100400,760901320,14270,14250,14270,14250,194
|
|
20240418,100300,758136780,14250,14250,14250,14250,79
|
|
20240418,100200,757011030,14250,14250,14250,14240,129
|
|
20240418,100100,755172890,14250,14250,14250,14240,491
|
|
20240418,100000,748179620,14260,14270,14270,14260,398
|
|
20240418,095900,742501330,14260,14260,14260,14260,2
|
|
20240418,095800,742472810,14260,14270,14270,14260,253
|
|
20240418,095700,738864930,14270,14260,14270,14260,9
|
|
20240418,095600,738736580,14270,14250,14270,14230,3997
|
|
20240418,095500,681809100,14250,14250,14250,14250,101
|
|
20240418,095400,680369850,14250,14270,14270,14250,41
|
|
20240418,095300,679785540,14250,14270,14270,14250,58
|
|
20240418,095200,678958520,14270,14250,14270,14250,100
|
|
20240418,095100,677533280,14250,14260,14260,14250,221
|
|
20240418,095000,674382350,14260,14260,14260,14250,160
|
|
20240418,094900,672101930,14260,14260,14260,14260,370
|
|
20240418,094800,666825730,14260,14250,14260,14240,119
|
|
20240418,094700,665130360,14250,14250,14260,14240,1795
|
|
20240418,094600,639551440,14250,14250,14250,14240,92
|
|
20240418,094500,638241310,14250,14250,14250,14250,84
|
|
20240418,094400,637044310,14250,14250,14250,14240,98
|
|
20240418,094300,635648080,14250,14250,14250,14240,21
|
|
20240418,094200,635348900,14250,14260,14260,14240,272
|
|
20240418,094100,631473690,14260,14260,14270,14240,402
|
|
20240418,094000,625747610,14250,14260,14260,14250,174
|
|
20240418,093900,623267690,14260,14250,14260,14250,175
|
|
20240418,093800,620772950,14250,14250,14250,14220,2053
|
|
20240418,093700,591575900,14250,14260,14260,14240,123
|
|
20240418,093600,589822550,14260,14250,14260,14250,31
|
|
20240418,093500,589380720,14250,14260,14260,14250,110
|
|
20240418,093400,587813200,14250,14260,14260,14250,1531
|
|
20240418,093300,565995370,14260,14270,14270,14260,1175
|
|
20240418,093200,549239480,14270,14270,14280,14270,619
|
|
20240418,093100,540405800,14270,14270,14280,14270,137
|
|
20240418,093000,538449760,14270,14260,14270,14250,975
|
|
20240418,092900,524544170,14260,14210,14260,14210,1966
|
|
20240418,092800,496552070,14210,14200,14210,14200,388
|
|
20240418,092700,491038950,14200,14210,14210,14200,514
|
|
20240418,092600,483737800,14210,14220,14220,14200,94
|
|
20240418,092500,482402360,14220,14220,14220,14210,119
|
|
20240418,092400,480711270,14220,14210,14220,14210,1168
|
|
20240418,092300,464104010,14200,14200,14210,14200,152
|
|
20240418,092200,461944670,14200,14200,14200,14200,208
|
|
20240418,092100,458991070,14190,14180,14190,14170,1068
|
|
20240418,092000,443847260,14180,14160,14190,14160,128
|
|
20240418,091900,442032780,14160,14200,14200,14160,1202
|
|
20240418,091800,424970820,14200,14230,14230,14200,1117
|
|
20240418,091700,409084210,14230,14220,14240,14220,372
|
|
20240418,091600,403793270,14230,14230,14240,14220,3138
|
|
20240418,091500,359140720,14230,14260,14260,14230,2358
|
|
20240418,091400,325563630,14260,14240,14260,14240,1317
|
|
20240418,091300,306798420,14230,14240,14240,14230,39
|
|
20240418,091200,306243140,14240,14230,14240,14230,605
|
|
20240418,091100,297632830,14240,14200,14240,14200,4540
|
|
20240418,091000,233059450,14210,14200,14210,14190,1063
|
|
20240418,090900,217962190,14200,14200,14200,14190,77
|
|
20240418,090800,216868990,14190,14200,14200,14190,646
|
|
20240418,090700,207695930,14190,14180,14200,14180,425
|
|
20240418,090600,201664640,14180,14150,14180,14140,441
|
|
20240418,090500,195422660,14150,14150,14150,14150,277
|
|
20240418,090400,191503110,14150,14160,14160,14150,374
|
|
20240418,090300,186210820,14140,14140,14140,14140,59
|
|
20240418,090200,185376560,14130,14170,14170,14130,565
|
|
20240418,090100,177392090,14210,14190,14210,14190,1755
|
|
20240418,090000,152469640,14130,14100,14220,14100,10794
|