613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191000,7043719060,15070,15070,15070,15070,13322
|
|
20240418,190900,7043719060,15070,15070,15070,15070,0
|
|
20240418,190800,7043719060,15070,15070,15070,15070,0
|
|
20240418,190700,7043719060,15070,15070,15070,15070,0
|
|
20240418,190600,7043719060,15070,15070,15070,15070,0
|
|
20240418,190500,7043719060,15070,15070,15070,15070,0
|
|
20240418,190400,7043719060,15070,15070,15070,15070,0
|
|
20240418,190300,7043719060,15070,15070,15070,15070,0
|
|
20240418,190200,7043719060,15070,15070,15070,15070,0
|
|
20240418,190100,7043719060,15070,15070,15070,15070,0
|
|
20240418,190000,7043719060,15070,15070,15070,15070,0
|
|
20240418,185900,7043719060,15070,15070,15070,15070,0
|
|
20240418,185800,7043719060,15070,15070,15070,15070,0
|
|
20240418,185700,7043719060,15070,15070,15070,15070,0
|
|
20240418,185600,7043719060,15070,15070,15070,15070,0
|
|
20240418,185500,7043719060,15070,15070,15070,15070,0
|
|
20240418,185400,7043719060,15070,15070,15070,15070,0
|
|
20240418,185300,7043719060,15070,15070,15070,15070,0
|
|
20240418,185200,7043719060,15070,15070,15070,15070,0
|
|
20240418,185100,7043719060,15070,15070,15070,15070,0
|
|
20240418,185000,7043719060,15070,15070,15070,15070,0
|
|
20240418,184900,7043719060,15070,15070,15070,15070,0
|
|
20240418,184800,7043719060,15070,15070,15070,15070,0
|
|
20240418,184700,7043719060,15070,15070,15070,15070,0
|
|
20240418,184600,7043719060,15070,15070,15070,15070,0
|
|
20240418,184500,7043719060,15070,15070,15070,15070,0
|
|
20240418,184400,7043719060,15070,15070,15070,15070,0
|
|
20240418,184300,7043719060,15070,15070,15070,15070,0
|
|
20240418,184200,7043719060,15070,15070,15070,15070,0
|
|
20240418,184100,7043719060,15070,15070,15070,15070,0
|
|
20240418,184000,7043719060,15070,15070,15070,15070,13322
|
|
20240418,183900,7043719060,15070,15070,15070,15070,0
|
|
20240418,183800,7043719060,15070,15070,15070,15070,0
|
|
20240418,183700,7043719060,15070,15070,15070,15070,0
|
|
20240418,183600,7043719060,15070,15070,15070,15070,0
|
|
20240418,183500,7043719060,15070,15070,15070,15070,0
|
|
20240418,183400,7043719060,15070,15070,15070,15070,0
|
|
20240418,183300,7043719060,15070,15070,15070,15070,0
|
|
20240418,183200,7043719060,15070,15070,15070,15070,0
|
|
20240418,183100,7043719060,15070,15070,15070,15070,0
|
|
20240418,183000,7043719060,15070,15070,15070,15070,0
|
|
20240418,182900,7043719060,15070,15070,15070,15070,0
|
|
20240418,182800,7043719060,15070,15070,15070,15070,0
|
|
20240418,182700,7043719060,15070,15070,15070,15070,0
|
|
20240418,182600,7043719060,15070,15070,15070,15070,0
|
|
20240418,182500,7043719060,15070,15070,15070,15070,0
|
|
20240418,182400,7043719060,15070,15070,15070,15070,0
|
|
20240418,182300,7043719060,15070,15070,15070,15070,0
|
|
20240418,182200,7043719060,15070,15070,15070,15070,0
|
|
20240418,182100,7043719060,15070,15070,15070,15070,0
|
|
20240418,182000,7043719060,15070,15070,15070,15070,0
|
|
20240418,181900,7043719060,15070,15070,15070,15070,0
|
|
20240418,181800,7043719060,15070,15070,15070,15070,0
|
|
20240418,181700,7043719060,15070,15070,15070,15070,0
|
|
20240418,181600,7043719060,15070,15070,15070,15070,0
|
|
20240418,181500,7043719060,15070,15070,15070,15070,0
|
|
20240418,181400,7043719060,15070,15070,15070,15070,0
|
|
20240418,181300,7043719060,15070,15070,15070,15070,0
|
|
20240418,181200,7043719060,15070,15070,15070,15070,0
|
|
20240418,181100,7043719060,15070,15070,15070,15070,0
|
|
20240418,181000,7043719060,15070,15070,15070,15070,13322
|
|
20240418,180900,7043719060,15070,15070,15070,15070,0
|
|
20240418,180800,7043719060,15070,15070,15070,15070,0
|
|
20240418,180700,7043719060,15070,15070,15070,15070,0
|
|
20240418,180600,7043719060,15070,15070,15070,15070,0
|
|
20240418,180500,7043719060,15070,15070,15070,15070,0
|
|
20240418,180400,7043719060,15070,15070,15070,15070,0
|
|
20240418,180300,7043719060,15070,15070,15070,15070,0
|
|
20240418,180200,7043719060,15070,15070,15070,15070,0
|
|
20240418,180100,7043719060,15070,15070,15070,15070,0
|
|
20240418,180000,7043719060,15070,15070,15070,15070,0
|
|
20240418,175900,7043719060,15070,15070,15070,15070,0
|
|
20240418,175800,7043719060,15070,15070,15070,15070,0
|
|
20240418,175700,7043719060,15070,15070,15070,15070,0
|
|
20240418,175600,7043719060,15070,15070,15070,15070,0
|
|
20240418,175500,7043719060,15070,15070,15070,15070,0
|
|
20240418,175400,7043719060,15070,15070,15070,15070,0
|
|
20240418,175300,7043719060,15070,15070,15070,15070,0
|
|
20240418,175200,7043719060,15070,15070,15070,15070,0
|
|
20240418,175100,7043719060,15070,15070,15070,15070,0
|
|
20240418,175000,7043719060,15070,15070,15070,15070,0
|
|
20240418,174900,7043719060,15070,15070,15070,15070,0
|
|
20240418,174800,7043719060,15070,15070,15070,15070,0
|
|
20240418,174700,7043719060,15070,15070,15070,15070,0
|
|
20240418,174600,7043719060,15070,15070,15070,15070,0
|
|
20240418,174500,7043719060,15070,15070,15070,15070,0
|
|
20240418,174400,7043719060,15070,15070,15070,15070,0
|
|
20240418,174300,7043719060,15070,15070,15070,15070,0
|
|
20240418,174200,7043719060,15070,15070,15070,15070,0
|
|
20240418,174100,7043719060,15070,15070,15070,15070,0
|
|
20240418,174000,7043719060,15070,15070,15070,15070,13322
|
|
20240418,173900,7043719060,15070,15070,15070,15070,0
|
|
20240418,173800,7043719060,15070,15070,15070,15070,0
|
|
20240418,173700,7043719060,15070,15070,15070,15070,0
|
|
20240418,173600,7043719060,15070,15070,15070,15070,0
|
|
20240418,173500,7043719060,15070,15070,15070,15070,0
|
|
20240418,173400,7043719060,15070,15070,15070,15070,0
|
|
20240418,173300,7043719060,15070,15070,15070,15070,0
|
|
20240418,173200,7043719060,15070,15070,15070,15070,0
|
|
20240418,173100,7043719060,15070,15070,15070,15070,0
|
|
20240418,173000,7043719060,15070,15070,15070,15070,0
|
|
20240418,172900,7043719060,15070,15070,15070,15070,0
|
|
20240418,172800,7043719060,15070,15070,15070,15070,0
|
|
20240418,172700,7043719060,15070,15070,15070,15070,0
|
|
20240418,172600,7043719060,15070,15070,15070,15070,0
|
|
20240418,172500,7043719060,15070,15070,15070,15070,0
|
|
20240418,172400,7043719060,15070,15070,15070,15070,0
|
|
20240418,172300,7043719060,15070,15070,15070,15070,0
|
|
20240418,172200,7043719060,15070,15070,15070,15070,0
|
|
20240418,172100,7043719060,15070,15070,15070,15070,0
|
|
20240418,172000,7043719060,15070,15070,15070,15070,0
|
|
20240418,171900,7043719060,15070,15070,15070,15070,0
|
|
20240418,171800,7043719060,15070,15070,15070,15070,0
|
|
20240418,171700,7043719060,15070,15070,15070,15070,0
|
|
20240418,171600,7043719060,15070,15070,15070,15070,0
|
|
20240418,171500,7043719060,15070,15070,15070,15070,0
|
|
20240418,171400,7043719060,15070,15070,15070,15070,0
|
|
20240418,171300,7043719060,15070,15070,15070,15070,0
|
|
20240418,171200,7043719060,15070,15070,15070,15070,0
|
|
20240418,171100,7043719060,15070,15070,15070,15070,0
|
|
20240418,171000,7043719060,15070,15070,15070,15070,13322
|
|
20240418,170900,7043719060,15070,15070,15070,15070,0
|
|
20240418,170800,7043719060,15070,15070,15070,15070,0
|
|
20240418,170700,7043719060,15070,15070,15070,15070,0
|
|
20240418,170600,7043719060,15070,15070,15070,15070,0
|
|
20240418,170500,7043719060,15070,15070,15070,15070,0
|
|
20240418,170400,7043719060,15070,15070,15070,15070,0
|
|
20240418,170300,7043719060,15070,15070,15070,15070,0
|
|
20240418,170200,7043719060,15070,15070,15070,15070,0
|
|
20240418,170100,7043719060,15070,15070,15070,15070,0
|
|
20240418,170000,7043719060,15070,15070,15070,15070,0
|
|
20240418,165900,7043719060,15070,15070,15070,15070,0
|
|
20240418,165800,7043719060,15070,15070,15070,15070,0
|
|
20240418,165700,7043719060,15070,15070,15070,15070,0
|
|
20240418,165600,7043719060,15070,15070,15070,15070,0
|
|
20240418,165500,7043719060,15070,15070,15070,15070,0
|
|
20240418,165400,7043719060,15070,15070,15070,15070,0
|
|
20240418,165300,7043719060,15070,15070,15070,15070,0
|
|
20240418,165200,7043719060,15070,15070,15070,15070,0
|
|
20240418,165100,7043719060,15070,15070,15070,15070,0
|
|
20240418,165000,7043719060,15070,15070,15070,15070,0
|
|
20240418,164900,7043719060,15070,15070,15070,15070,0
|
|
20240418,164800,7043719060,15070,15070,15070,15070,0
|
|
20240418,164700,7043719060,15070,15070,15070,15070,0
|
|
20240418,164600,7043719060,15070,15070,15070,15070,0
|
|
20240418,164500,7043719060,15070,15070,15070,15070,0
|
|
20240418,164400,7043719060,15070,15070,15070,15070,0
|
|
20240418,164300,7043719060,15070,15070,15070,15070,0
|
|
20240418,164200,7043719060,15070,15070,15070,15070,0
|
|
20240418,164100,7043719060,15070,15070,15070,15070,0
|
|
20240418,164000,7043719060,15070,15070,15070,15070,13322
|
|
20240418,163900,7043719060,15070,15070,15070,15070,0
|
|
20240418,163800,7043719060,15070,15070,15070,15070,0
|
|
20240418,163700,7043719060,15070,15070,15070,15070,0
|
|
20240418,163600,7043719060,15070,15070,15070,15070,0
|
|
20240418,163500,7043719060,15070,15070,15070,15070,0
|
|
20240418,163400,7043719060,15070,15070,15070,15070,0
|
|
20240418,163300,7043719060,15070,15070,15070,15070,0
|
|
20240418,163200,7043719060,15070,15070,15070,15070,0
|
|
20240418,163100,7043719060,15070,15070,15070,15070,0
|
|
20240418,163000,7043719060,15070,15070,15070,15070,0
|
|
20240418,162900,7043719060,15070,15070,15070,15070,0
|
|
20240418,162800,7043719060,15070,15070,15070,15070,0
|
|
20240418,162700,7043719060,15070,15070,15070,15070,0
|
|
20240418,162600,7043719060,15070,15070,15070,15070,0
|
|
20240418,162500,7043719060,15070,15070,15070,15070,0
|
|
20240418,162400,7043719060,15070,15070,15070,15070,0
|
|
20240418,162300,7043719060,15070,15070,15070,15070,0
|
|
20240418,162200,7043719060,15070,15070,15070,15070,0
|
|
20240418,162100,7043719060,15070,15070,15070,15070,0
|
|
20240418,162000,7043719060,15070,15070,15070,15070,0
|
|
20240418,161900,7043719060,15070,15070,15070,15070,0
|
|
20240418,161800,7043719060,15070,15070,15070,15070,0
|
|
20240418,161700,7043719060,15070,15070,15070,15070,0
|
|
20240418,161600,7043719060,15070,15070,15070,15070,0
|
|
20240418,161500,7043719060,15070,15070,15070,15070,0
|
|
20240418,161400,7043719060,15070,15070,15070,15070,0
|
|
20240418,161300,7043719060,15070,15070,15070,15070,0
|
|
20240418,161200,7043719060,15070,15070,15070,15070,0
|
|
20240418,161100,7043719060,15070,15070,15070,15070,0
|
|
20240418,161000,7043719060,15070,15070,15070,15070,13322
|
|
20240418,160900,7043719060,15070,15070,15070,15070,0
|
|
20240418,160800,7043719060,15070,15070,15070,15070,0
|
|
20240418,160700,7043719060,15070,15070,15070,15070,0
|
|
20240418,160600,7043719060,15070,15070,15070,15070,0
|
|
20240418,160500,7043719060,15070,15070,15070,15070,0
|
|
20240418,160400,7043719060,15070,15070,15070,15070,0
|
|
20240418,160300,7043719060,15070,15070,15070,15070,0
|
|
20240418,160200,7043719060,15070,15070,15070,15070,0
|
|
20240418,160100,7043719060,15070,15070,15070,15070,0
|
|
20240418,160000,7043719060,15070,15070,15070,15070,0
|
|
20240418,155900,7043719060,15070,15070,15070,15070,0
|
|
20240418,155800,7043719060,15070,15070,15070,15070,0
|
|
20240418,155700,7043719060,15070,15070,15070,15070,0
|
|
20240418,155600,7043719060,15070,15070,15070,15070,0
|
|
20240418,155500,7043719060,15070,15070,15070,15070,0
|
|
20240418,155400,7043719060,15070,15070,15070,15070,0
|
|
20240418,155300,7043719060,15070,15070,15070,15070,0
|
|
20240418,155200,7043719060,15070,15070,15070,15070,0
|
|
20240418,155100,7043719060,15070,15070,15070,15070,0
|
|
20240418,155000,7043719060,15070,15070,15070,15070,0
|
|
20240418,154900,7043719060,15070,15070,15070,15070,0
|
|
20240418,154800,7043719060,15070,15070,15070,15070,0
|
|
20240418,154700,7043719060,15070,15070,15070,15070,0
|
|
20240418,154600,7043719060,15070,15070,15070,15070,0
|
|
20240418,154500,7043719060,15070,15070,15070,15070,0
|
|
20240418,154400,7043719060,15070,15070,15070,15070,0
|
|
20240418,154300,7043719060,15070,15070,15070,15070,0
|
|
20240418,154200,7043719060,15070,15070,15070,15070,0
|
|
20240418,154100,7043719060,15070,15070,15070,15070,0
|
|
20240418,154000,7043719060,15070,15070,15070,15070,13322
|
|
20240418,153900,7043719060,15070,15070,15070,15070,0
|
|
20240418,153800,7043719060,15070,15070,15070,15070,0
|
|
20240418,153700,7043719060,15070,15070,15070,15070,0
|
|
20240418,153600,7043719060,15070,15070,15070,15070,0
|
|
20240418,153500,7043719060,15070,15070,15070,15070,0
|
|
20240418,153400,7043719060,15070,15070,15070,15070,0
|
|
20240418,153300,7043719060,15070,15070,15070,15070,0
|
|
20240418,153200,7043719060,15070,15070,15070,15070,0
|
|
20240418,153100,7043719060,15070,15070,15070,15070,0
|
|
20240418,153000,7043719060,15070,15070,15070,15070,13322
|
|
20240418,152900,6842956520,15060,15060,15060,15060,0
|
|
20240418,152800,6842956520,15060,15060,15060,15060,0
|
|
20240418,152700,6842956520,15060,15060,15060,15060,0
|
|
20240418,152600,6842956520,15060,15060,15060,15060,0
|
|
20240418,152500,6842956520,15060,15060,15060,15060,0
|
|
20240418,152400,6842956520,15060,15060,15060,15060,0
|
|
20240418,152300,6842956520,15060,15060,15060,15060,0
|
|
20240418,152200,6842956520,15060,15060,15060,15060,0
|
|
20240418,152100,6842956520,15060,15060,15060,15060,0
|
|
20240418,152000,6842956520,15060,15060,15060,15060,0
|
|
20240418,151900,6842956520,15060,15050,15060,15040,2471
|
|
20240418,151800,6805767280,15050,15050,15060,15040,4125
|
|
20240418,151700,6743666140,15040,15060,15070,15040,3501
|
|
20240418,151600,6690979150,15050,15050,15060,15040,1886
|
|
20240418,151500,6662588770,15040,15040,15050,15040,4087
|
|
20240418,151400,6601103380,15040,15050,15050,15040,4150
|
|
20240418,151300,6538672390,15050,15040,15050,15040,1347
|
|
20240418,151200,6518409690,15040,15030,15040,15020,3714
|
|
20240418,151100,6462576970,15030,15020,15030,15020,547
|
|
20240418,151000,6454355610,15020,15010,15020,15000,2934
|
|
20240418,150900,6410287710,15000,15000,15020,15000,892
|
|
20240418,150800,6396902310,15010,15000,15010,14990,812
|
|
20240418,150700,6384720290,15000,15000,15000,14990,1164
|
|
20240418,150600,6367263520,14990,15000,15000,14990,1574
|
|
20240418,150500,6343663000,15000,15000,15000,14990,171
|
|
20240418,150400,6341098010,15000,14990,15000,14980,1597
|
|
20240418,150300,6317168260,14990,14990,14990,14990,787
|
|
20240418,150200,6305371130,15000,15000,15000,14990,1482
|
|
20240418,150100,6283147320,15010,15010,15010,15000,524
|
|
20240418,150000,6275282580,15010,15020,15020,15010,2454
|
|
20240418,145900,6238440670,15010,15020,15020,15010,1654
|
|
20240418,145800,6213598350,15020,15020,15020,15010,1079
|
|
20240418,145700,6197392530,15020,15020,15020,15010,378
|
|
20240418,145600,6191715210,15020,15010,15020,15000,1240
|
|
20240418,145500,6173099590,15010,15000,15010,15000,1401
|
|
20240418,145400,6152070860,15010,15000,15010,15000,2883
|
|
20240418,145300,6108825760,14980,14990,15000,14980,1576
|
|
20240418,145200,6085201510,14990,14990,14990,14980,1237
|
|
20240418,145100,6066664990,14990,14990,14990,14980,929
|
|
20240418,145000,6052740750,14990,14990,14990,14980,929
|
|
20240418,144900,6038816920,14990,14980,14990,14970,1045
|
|
20240418,144800,6023155260,14980,14980,14990,14980,462
|
|
20240418,144700,6016234250,14990,14990,14990,14980,993
|
|
20240418,144600,6001352160,14990,14980,14990,14970,888
|
|
20240418,144500,5988047480,14980,14980,14980,14970,808
|
|
20240418,144400,5975944000,14980,14980,14980,14970,371
|
|
20240418,144300,5970386840,14980,14980,14980,14970,1287
|
|
20240418,144200,5951109590,14980,14970,14980,14970,551
|
|
20240418,144100,5942855860,14980,14980,14980,14970,768
|
|
20240418,144000,5931351380,14980,14980,14980,14970,1095
|
|
20240418,143900,5914953870,14980,14980,14990,14970,989
|
|
20240418,143800,5900133650,14970,14990,14990,14970,824
|
|
20240418,143700,5887786580,14980,14990,14990,14980,907
|
|
20240418,143600,5874195080,14980,14980,14990,14980,954
|
|
20240418,143500,5859901900,14990,14980,14990,14980,643
|
|
20240418,143400,5850268300,14980,14990,14990,14960,1412
|
|
20240418,143300,5829116210,14980,14980,14990,14980,443
|
|
20240418,143200,5822477430,14980,14990,15000,14970,949
|
|
20240418,143100,5808260900,15000,15000,15000,14990,1247
|
|
20240418,143000,5789559970,15000,15000,15000,14990,1258
|
|
20240418,142900,5770695500,14990,15000,15000,14990,805
|
|
20240418,142800,5758620760,14990,15000,15000,14990,337
|
|
20240418,142700,5753566010,15000,14990,15000,14990,723
|
|
20240418,142600,5742723360,14990,14980,15000,14980,614
|
|
20240418,142500,5733520130,14990,14970,14990,14970,1900
|
|
20240418,142400,5705051460,14980,14980,14980,14970,1084
|
|
20240418,142300,5688814190,14980,14980,14980,14970,1148
|
|
20240418,142200,5671621000,14970,14980,14980,14970,995
|
|
20240418,142100,5656717070,14980,14970,14980,14970,1124
|
|
20240418,142000,5639887380,14970,14970,14980,14960,1168
|
|
20240418,141900,5622405680,14980,14980,14980,14960,1615
|
|
20240418,141800,5598227750,14980,14980,14980,14970,1314
|
|
20240418,141700,5578552710,14970,14970,14970,14960,173
|
|
20240418,141600,5575963090,14960,14970,14970,14960,3464
|
|
20240418,141500,5524124480,14970,14960,14970,14960,401
|
|
20240418,141400,5518124120,14960,14960,14960,14950,1475
|
|
20240418,141300,5496058860,14960,14950,14960,14950,372
|
|
20240418,141200,5490496600,14950,14940,14950,14940,609
|
|
20240418,141100,5481398040,14950,14930,14950,14930,1170
|
|
20240418,141000,5463919080,14930,14940,14940,14930,351
|
|
20240418,140900,5458675390,14940,14930,14940,14930,1031
|
|
20240418,140800,5443275360,14930,14950,14950,14920,5707
|
|
20240418,140700,5358032880,14950,14960,14960,14940,3154
|
|
20240418,140600,5310880800,14960,14970,14980,14960,1952
|
|
20240418,140500,5281676510,14960,14970,14980,14960,2479
|
|
20240418,140400,5244567740,14960,14970,14970,14960,116
|
|
20240418,140300,5242831470,14970,14960,14970,14950,816
|
|
20240418,140200,5230622290,14960,14960,14960,14950,760
|
|
20240418,140100,5219252940,14960,14960,14960,14950,1147
|
|
20240418,140000,5202094060,14960,14960,14960,14950,362
|
|
20240418,135900,5196679400,14960,14960,14960,14960,68
|
|
20240418,135800,5195662120,14950,14960,14970,14950,536
|
|
20240418,135700,5187641660,14960,14960,14960,14950,125
|
|
20240418,135600,5185772790,14960,14960,14960,14950,4383
|
|
20240418,135500,5120213760,14960,14960,14960,14950,62
|
|
20240418,135400,5119286490,14960,14950,14960,14950,626
|
|
20240418,135300,5109924870,14950,14940,14950,14940,1814
|
|
20240418,135200,5082809860,14950,14950,14950,14940,232
|
|
20240418,135100,5079341930,14950,14950,14950,14940,359
|
|
20240418,135000,5073975600,14950,14950,14950,14940,258
|
|
20240418,134900,5070119310,14950,14950,14950,14940,1298
|
|
20240418,134800,5050714450,14950,14950,14950,14940,92
|
|
20240418,134700,5049339660,14950,14940,14950,14940,1110
|
|
20240418,134600,5032750280,14940,14940,14950,14930,1710
|
|
20240418,134500,5007203350,14940,14940,14940,14930,1457
|
|
20240418,134400,4985444250,14940,14940,14940,14930,138
|
|
20240418,134300,4983382630,14940,14940,14940,14930,559
|
|
20240418,134200,4975033940,14940,14940,14940,14930,772
|
|
20240418,134100,4963500550,14940,14940,14940,14930,154
|
|
20240418,134000,4961200250,14930,14940,14940,14930,902
|
|
20240418,133900,4947730980,14930,14930,14940,14930,658
|
|
20240418,133800,4937906140,14940,14940,14940,14930,193
|
|
20240418,133700,4935023900,14940,14930,14940,14930,324
|
|
20240418,133600,4930185620,14930,14940,14940,14930,478
|
|
20240418,133500,4923046740,14930,14930,14940,14930,440
|
|
20240418,133400,4916473720,14940,14930,14940,14930,164
|
|
20240418,133300,4914025040,14940,14930,14940,14930,123
|
|
20240418,133200,4912187700,14930,14930,14940,14930,192
|
|
20240418,133100,4909320970,14940,14930,14940,14930,337
|
|
20240418,133000,4904286810,14940,14940,14940,14930,247
|
|
20240418,132900,4900598210,14930,14940,14940,14930,105
|
|
20240418,132800,4899029800,14930,14930,14930,14920,733
|
|
20240418,132700,4888086370,14930,14930,14930,14920,141
|
|
20240418,132600,4885981510,14920,14930,14930,14920,140
|
|
20240418,132500,4883891810,14930,14930,14930,14920,167
|
|
20240418,132400,4881399240,14930,14940,14940,14920,916
|
|
20240418,132300,4867722520,14930,14940,14940,14930,335
|
|
20240418,132200,4862718030,14940,14930,14940,14920,2422
|
|
20240418,132100,4826558420,14920,14920,14920,14910,867
|
|
20240418,132000,4813623120,14920,14910,14920,14910,435
|
|
20240418,131900,4807133700,14920,14920,14920,14910,208
|
|
20240418,131800,4804030570,14910,14910,14920,14910,195
|
|
20240418,131700,4801121900,14920,14910,14920,14900,146
|
|
20240418,131600,4798945260,14910,14910,14920,14910,288
|
|
20240418,131500,4794651080,14910,14910,14910,14900,174
|
|
20240418,131400,4792057740,14920,14910,14920,14910,620
|
|
20240418,131300,4782812550,14900,14910,14910,14900,60
|
|
20240418,131200,4781918340,14900,14900,14910,14890,2816
|
|
20240418,131100,4739959510,14910,14910,14920,14910,288
|
|
20240418,131000,4735665420,14910,14920,14920,14900,6775
|
|
20240418,130900,4634703630,14920,14920,14920,14910,912
|
|
20240418,130800,4621103080,14920,14920,14920,14910,119
|
|
20240418,130700,4619327950,14910,14910,14920,14910,184
|
|
20240418,130600,4616584450,14920,14910,14920,14910,131
|
|
20240418,130500,4614630410,14920,14910,14920,14910,226
|
|
20240418,130400,4611259070,14910,14930,14930,14910,2254
|
|
20240418,130300,4577629690,14920,14930,14930,14920,118
|
|
20240418,130200,4575868330,14920,14920,14930,14920,235
|
|
20240418,130100,4572360180,14930,14930,14930,14920,245
|
|
20240418,130000,4568703780,14930,14930,14930,14920,131
|
|
20240418,125900,4566748180,14920,14920,14930,14920,179
|
|
20240418,125800,4564077250,14920,14920,14930,14910,357
|
|
20240418,125700,4558750620,14910,14920,14920,14910,112
|
|
20240418,125600,4557080040,14920,14920,14920,14910,253
|
|
20240418,125500,4553306700,14910,14920,14920,14910,248
|
|
20240418,125400,4549607670,14920,14920,14920,14910,254
|
|
20240418,125300,4545819370,14920,14920,14930,14910,842
|
|
20240418,125200,4533256700,14930,14910,14930,14910,170
|
|
20240418,125100,4530720400,14920,14930,14930,14910,358
|
|
20240418,125000,4525381320,14930,14910,14930,14910,393
|
|
20240418,124900,4519520770,14920,14920,14920,14910,435
|
|
20240418,124800,4513030740,14920,14920,14930,14910,322
|
|
20240418,124700,4508226150,14920,14920,14930,14920,450
|
|
20240418,124600,4501511590,14930,14920,14930,14910,142
|
|
20240418,124500,4499393080,14930,14930,14930,14910,992
|
|
20240418,124400,4484593110,14920,14910,14930,14910,269
|
|
20240418,124300,4480579840,14920,14910,14920,14910,372
|
|
20240418,124200,4475030870,14920,14920,14930,14910,196
|
|
20240418,124100,4472106750,14910,14910,14920,14910,108
|
|
20240418,124000,4470496350,14910,14940,14940,14910,416
|
|
20240418,123900,4464289760,14910,14930,14940,14910,2270
|
|
20240418,123800,4430434090,14930,14930,14940,14910,673
|
|
20240418,123700,4420390190,14930,14920,14940,14920,143
|
|
20240418,123600,4418255590,14940,14930,14940,14920,211
|
|
20240418,123500,4415106550,14940,14920,14940,14920,464
|
|
20240418,123400,4408183100,14930,14930,14940,14920,81
|
|
20240418,123300,4406974100,14920,14930,14930,14920,412
|
|
20240418,123200,4400824160,14930,14920,14930,14920,368
|
|
20240418,123100,4395333450,14930,14930,14930,14920,421
|
|
20240418,123000,4389051220,14930,14930,14930,14920,323
|
|
20240418,122900,4384229900,14930,14930,14940,14920,739
|
|
20240418,122800,4373196690,14930,14930,14930,14930,323
|
|
20240418,122700,4368374300,14930,14930,14940,14920,856
|
|
20240418,122600,4355601330,14930,14930,14940,14920,778
|
|
20240418,122500,4343991110,14930,14920,14930,14920,399
|
|
20240418,122400,4338037310,14930,14930,14940,14930,129
|
|
20240418,122300,4336111330,14940,14920,14940,14920,990
|
|
20240418,122200,4321336170,14930,14930,14930,14920,373
|
|
20240418,122100,4315768760,14930,14920,14930,14920,181
|
|
20240418,122000,4313066610,14930,14930,14930,14920,1089
|
|
20240418,121900,4296809960,14940,14950,14950,14930,1089
|
|
20240418,121800,4280547350,14950,14940,14950,14940,50
|
|
20240418,121700,4279800090,14940,14940,14940,14940,80
|
|
20240418,121600,4278604890,14940,14940,14940,14940,476
|
|
20240418,121500,4271493450,14940,14940,14940,14940,193
|
|
20240418,121400,4268610030,14930,14940,14940,14930,78
|
|
20240418,121300,4267445410,14940,14940,14940,14940,135
|
|
20240418,121200,4265428510,14950,14940,14950,14940,248
|
|
20240418,121100,4261722330,14940,14950,14950,14920,2700
|
|
20240418,121000,4221414450,14950,14940,14950,14940,43
|
|
20240418,120900,4220771620,14940,14950,14970,14940,342
|
|
20240418,120800,4215660360,14970,14940,14970,14940,183
|
|
20240418,120700,4212924780,14940,14960,14970,14940,4934
|
|
20240418,120600,4139182790,14970,14960,14970,14960,169
|
|
20240418,120500,4136653530,14970,14970,14980,14970,683
|
|
20240418,120400,4126429010,14970,14960,14970,14960,88
|
|
20240418,120300,4125112450,14960,14960,14970,14950,169
|
|
20240418,120200,4122584140,14970,14950,14970,14950,138
|
|
20240418,120100,4120519140,14970,14950,14970,14950,729
|
|
20240418,120000,4109620280,14950,14950,14950,14950,380
|
|
20240418,115900,4103939280,14950,14970,14970,14940,1768
|
|
20240418,115800,4077503560,14950,14970,14970,14950,8105
|
|
20240418,115700,3956274960,14970,14980,14980,14970,1738
|
|
20240418,115600,3930256220,14980,14980,14980,14970,104
|
|
20240418,115500,3928698400,14980,14970,14980,14970,33
|
|
20240418,115400,3928204070,14980,14970,14980,14970,3192
|
|
20240418,115300,3880419050,14980,14980,14980,14980,44
|
|
20240418,115200,3879759930,14980,14990,14990,14970,420
|
|
20240418,115100,3873469300,14990,14990,14990,14990,7
|
|
20240418,115000,3873364370,14980,14980,14980,14980,254
|
|
20240418,114900,3869559450,14980,14980,14980,14970,475
|
|
20240418,114800,3862444670,14980,14980,14990,14980,196
|
|
20240418,114700,3859508550,14970,14970,14980,14970,188
|
|
20240418,114600,3856694040,14980,14980,14990,14970,2243
|
|
20240418,114500,3823112330,14990,14980,14990,14970,116
|
|
20240418,114400,3821374390,14980,14980,14990,14970,1581
|
|
20240418,114300,3797690920,14990,14990,14990,14980,348
|
|
20240418,114200,3792477140,14990,14990,14990,14980,401
|
|
20240418,114100,3786466270,14990,15000,15000,14990,283
|
|
20240418,114000,3782224080,14990,14990,15000,14990,1717
|
|
20240418,113900,3756485590,15000,15000,15000,14990,189
|
|
20240418,113800,3753652350,15000,15000,15000,14990,225
|
|
20240418,113700,3750278570,15000,15000,15000,14990,360
|
|
20240418,113600,3744881930,15000,14990,15000,14990,1406
|
|
20240418,113500,3723805690,14990,15000,15000,14990,555
|
|
20240418,113400,3715485850,15000,14990,15000,14990,2140
|
|
20240418,113300,3683386010,15000,15000,15000,14990,707
|
|
20240418,113200,3672787730,15000,15000,15000,15000,125
|
|
20240418,113100,3670912730,15000,15000,15000,15000,16
|
|
20240418,113000,3670672730,15000,14990,15000,14990,228
|
|
20240418,112900,3667253990,14990,14990,15000,14990,599
|
|
20240418,112800,3658273990,14990,15000,15000,14990,125
|
|
20240418,112700,3656399190,15000,14990,15000,14990,652
|
|
20240418,112600,3646622490,15000,14990,15000,14990,670
|
|
20240418,112500,3636574940,14990,15000,15000,14990,358
|
|
20240418,112400,3631205290,14990,15000,15000,14990,184
|
|
20240418,112300,3628446210,15000,15000,15000,14990,701
|
|
20240418,112200,3617932140,15000,15000,15000,14990,584
|
|
20240418,112100,3609177210,14990,15000,15000,14990,624
|
|
20240418,112000,3599817310,15000,15000,15000,14990,829
|
|
20240418,111900,3587387670,14990,15000,15000,14990,74
|
|
20240418,111800,3586278170,14990,14990,15000,14990,966
|
|
20240418,111700,3571796470,15000,14990,15000,14990,669
|
|
20240418,111600,3561767660,15000,15000,15000,14990,168
|
|
20240418,111500,3559248160,15000,15000,15000,14990,394
|
|
20240418,111400,3553341930,15000,15000,15000,14990,141
|
|
20240418,111300,3551228030,15000,14990,15000,14990,375
|
|
20240418,111200,3545604780,14990,14990,14990,14990,650
|
|
20240418,111100,3535861280,14990,14990,14990,14980,252
|
|
20240418,111000,3532083820,14990,14990,14990,14980,204
|
|
20240418,110900,3529025960,14990,14990,14990,14980,215
|
|
20240418,110800,3525804290,14990,14990,14990,14980,1863
|
|
20240418,110700,3497877940,15000,15000,15000,15000,197
|
|
20240418,110600,3494922940,15000,15000,15000,14990,1121
|
|
20240418,110500,3478118390,15000,15000,15000,14990,175
|
|
20240418,110400,3475494160,14990,15000,15000,14990,180
|
|
20240418,110300,3472794330,15000,15000,15000,14990,669
|
|
20240418,110200,3462759680,15000,15010,15010,14990,83
|
|
20240418,110100,3461514770,14990,15010,15010,14990,536
|
|
20240418,110000,3453472830,15010,15020,15020,15000,261
|
|
20240418,105900,3449556710,14990,15010,15010,14990,1296
|
|
20240418,105800,3430111020,15010,15010,15020,15010,382
|
|
20240418,105700,3424377110,15020,15020,15020,15010,256
|
|
20240418,105600,3420532420,15020,15020,15020,15020,471
|
|
20240418,105500,3413458000,15020,15020,15020,15020,397
|
|
20240418,105400,3407495060,15010,15020,15020,15010,136
|
|
20240418,105300,3405453490,15000,14990,15020,14990,378
|
|
20240418,105200,3399783760,14980,14980,14980,14970,836
|
|
20240418,105100,3387260990,14970,14970,14990,14970,1865
|
|
20240418,105000,3359337460,14980,15000,15000,14980,3308
|
|
20240418,104900,3309761440,15000,15000,15000,14990,231
|
|
20240418,104800,3306296610,14990,15010,15020,14990,6875
|
|
20240418,104700,3203127830,15020,15020,15020,15010,319
|
|
20240418,104600,3198337580,15010,15020,15020,15010,186
|
|
20240418,104500,3195545360,15020,15010,15020,15010,1704
|
|
20240418,104400,3169964610,15010,15020,15020,15010,419
|
|
20240418,104300,3163674780,15010,15020,15020,15010,379
|
|
20240418,104200,3157982250,15020,15010,15020,15010,592
|
|
20240418,104100,3149092050,15010,15020,15020,15010,563
|
|
20240418,104000,3140640620,15020,15010,15020,15010,1053
|
|
20240418,103900,3124833440,15010,15000,15010,14990,1909
|
|
20240418,103800,3096197140,15000,15000,15000,15000,2556
|
|
20240418,103700,3057857140,14990,14990,15000,14990,988
|
|
20240418,103600,3043046900,14980,14980,14990,14980,57
|
|
20240418,103500,3042192800,14980,14970,14980,14960,1259
|
|
20240418,103400,3023352210,14970,14960,14970,14950,571
|
|
20240418,103300,3014809180,14960,14970,14980,14960,385
|
|
20240418,103200,3009047660,14970,14990,14990,14960,2795
|
|
20240418,103100,2967222460,14990,14980,14990,14980,276
|
|
20240418,103000,2963087720,14990,14990,14990,14980,430
|
|
20240418,102900,2956645440,14990,14990,14990,14980,247
|
|
20240418,102800,2952942950,14990,14980,14990,14970,595
|
|
20240418,102700,2944024090,14970,14990,14990,14970,593
|
|
20240418,102600,2935139580,14990,14990,14990,14980,171
|
|
20240418,102500,2932576300,14990,14990,14990,14980,100
|
|
20240418,102400,2931077860,14990,14990,14990,14990,135
|
|
20240418,102300,2929054210,14990,14980,14990,14980,222
|
|
20240418,102200,2925726590,14980,14980,14980,14970,136
|
|
20240418,102100,2923689320,14980,14980,14990,14960,1165
|
|
20240418,102000,2906247180,14980,14990,14990,14970,413
|
|
20240418,101900,2900058470,14980,14980,14980,14970,257
|
|
20240418,101800,2896208810,14970,14980,14990,14970,363
|
|
20240418,101700,2890771380,14960,14950,14960,14940,379
|
|
20240418,101600,2885105130,14950,14970,14970,14950,2523
|
|
20240418,101500,2847346800,14980,15000,15000,14980,277
|
|
20240418,101400,2843194000,15000,14980,15010,14970,322
|
|
20240418,101300,2838369040,14980,15000,15010,14980,1309
|
|
20240418,101200,2818750510,15010,15010,15010,15000,199
|
|
20240418,101100,2815765080,15010,15010,15020,15000,505
|
|
20240418,101000,2808186310,15020,15010,15020,15010,591
|
|
20240418,100900,2799312250,15020,15010,15020,15010,466
|
|
20240418,100800,2792314440,15010,15010,15030,15010,2566
|
|
20240418,100700,2753775070,15020,15020,15020,15010,344
|
|
20240418,100600,2748608480,15020,15020,15020,15010,289
|
|
20240418,100500,2744268700,15020,15000,15030,15000,3154
|
|
20240418,100400,2696947200,15000,14990,15000,14980,605
|
|
20240418,100300,2687879150,14990,14980,14990,14980,740
|
|
20240418,100200,2676792250,14980,14960,14980,14960,641
|
|
20240418,100100,2667199500,14960,14960,14960,14950,143
|
|
20240418,100000,2665060790,14960,14970,14970,14900,10426
|
|
20240418,095900,2509580140,14970,14960,14970,14940,2874
|
|
20240418,095800,2466591460,14950,14950,14960,14940,603
|
|
20240418,095700,2457579840,14950,14960,14960,14940,1401
|
|
20240418,095600,2436646790,14960,14950,14970,14950,1644
|
|
20240418,095500,2412046670,14970,14950,14970,14940,945
|
|
20240418,095400,2397913280,14950,14950,14950,14950,412
|
|
20240418,095300,2391753880,14950,14960,14960,14940,385
|
|
20240418,095200,2385995930,14960,14960,14970,14940,230
|
|
20240418,095100,2382557990,14940,14970,14970,14930,3982
|
|
20240418,095000,2323036290,14970,14980,14990,14960,6088
|
|
20240418,094900,2231904860,14980,14990,15000,14980,3047
|
|
20240418,094800,2186219360,15000,15000,15000,14990,1100
|
|
20240418,094700,2169719370,15000,15030,15030,14980,3134
|
|
20240418,094600,2122678400,15050,15060,15060,15050,520
|
|
20240418,094500,2114852060,15060,15030,15060,15030,2406
|
|
20240418,094400,2078674940,15030,14990,15060,14990,2038
|
|
20240418,094300,2048039720,15000,15000,15000,14990,1123
|
|
20240418,094200,2031195810,15000,15000,15000,14990,2654
|
|
20240418,094100,1991388990,14990,15000,15010,14990,1368
|
|
20240418,094000,1970867350,14990,15000,15000,14980,2538
|
|
20240418,093900,1932840600,15000,15000,15010,14980,2555
|
|
20240418,093800,1894519750,15000,15000,15000,14980,269
|
|
20240418,093700,1890485750,15000,15000,15020,15000,1035
|
|
20240418,093600,1874957420,15000,14950,15000,14940,1668
|
|
20240418,093500,1849968010,14940,14930,14940,14930,2444
|
|
20240418,093400,1813475930,14940,14950,14950,14930,2770
|
|
20240418,093300,1772090620,14950,14940,14970,14940,1402
|
|
20240418,093200,1751117020,14950,14950,14960,14930,1646
|
|
20240418,093100,1726527400,14960,14950,14960,14950,139
|
|
20240418,093000,1724448550,14950,14970,14970,14930,9756
|
|
20240418,092900,1578525390,14970,14970,14980,14970,2089
|
|
20240418,092800,1547251670,14980,14990,14990,14980,580
|
|
20240418,092700,1538560980,14990,14970,14990,14960,400
|
|
20240418,092600,1532571370,14970,14970,14980,14960,2367
|
|
20240418,092500,1497156500,14970,15030,15030,14970,3999
|
|
20240418,092400,1437240930,15030,15010,15030,15000,207
|
|
20240418,092300,1434132730,15010,15000,15010,15000,297
|
|
20240418,092200,1429676850,15000,15000,15000,14990,651
|
|
20240418,092100,1419913630,15000,15020,15020,15000,1558
|
|
20240418,092000,1396537390,15020,14980,15020,14980,227
|
|
20240418,091900,1393132090,15010,14970,15010,14960,1937
|
|
20240418,091800,1364110030,14970,14970,14980,14960,2148
|
|
20240418,091700,1331962670,14970,14970,14980,14960,841
|
|
20240418,091600,1319371160,14960,15020,15020,14960,1988
|
|
20240418,091500,1289566140,15030,15010,15030,14990,6919
|
|
20240418,091400,1185744530,15000,15030,15030,15000,1273
|
|
20240418,091300,1166633420,15030,15040,15050,15020,910
|
|
20240418,091200,1152955410,15050,15020,15100,15000,4510
|
|
20240418,091100,1085107980,15020,15100,15100,15020,1881
|
|
20240418,091000,1056808780,15100,15110,15110,15080,2838
|
|
20240418,090900,1013958050,15110,15120,15120,15100,1430
|
|
20240418,090800,992353710,15110,15100,15120,15090,4161
|
|
20240418,090700,929517780,15100,15060,15120,15040,6848
|
|
20240418,090600,826187940,15040,15110,15110,15040,7365
|
|
20240418,090500,715069030,15110,15120,15130,15090,4711
|
|
20240418,090400,643897500,15120,15150,15180,15110,6107
|
|
20240418,090300,551422580,15150,15060,15150,15060,12997
|
|
20240418,090200,355047250,15060,15040,15060,15000,4456
|
|
20240418,090100,288063560,15040,15050,15090,15040,3359
|
|
20240418,090000,237462450,15050,15000,15050,14910,15051
|