645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,194200,2415398970,12010,12010,12010,12010,2755
|
|
20240418,194100,2415398970,12010,12010,12010,12010,0
|
|
20240418,194000,2415398970,12010,12010,12010,12010,0
|
|
20240418,193900,2415398970,12010,12010,12010,12010,0
|
|
20240418,193800,2415398970,12010,12010,12010,12010,0
|
|
20240418,193700,2415398970,12010,12010,12010,12010,0
|
|
20240418,193600,2415398970,12010,12010,12010,12010,0
|
|
20240418,193500,2415398970,12010,12010,12010,12010,0
|
|
20240418,193400,2415398970,12010,12010,12010,12010,0
|
|
20240418,193300,2415398970,12010,12010,12010,12010,0
|
|
20240418,193200,2415398970,12010,12010,12010,12010,0
|
|
20240418,193100,2415398970,12010,12010,12010,12010,0
|
|
20240418,193000,2415398970,12010,12010,12010,12010,0
|
|
20240418,192900,2415398970,12010,12010,12010,12010,0
|
|
20240418,192800,2415398970,12010,12010,12010,12010,0
|
|
20240418,192700,2415398970,12010,12010,12010,12010,0
|
|
20240418,192600,2415398970,12010,12010,12010,12010,0
|
|
20240418,192500,2415398970,12010,12010,12010,12010,0
|
|
20240418,192400,2415398970,12010,12010,12010,12010,0
|
|
20240418,192300,2415398970,12010,12010,12010,12010,0
|
|
20240418,192200,2415398970,12010,12010,12010,12010,0
|
|
20240418,192100,2415398970,12010,12010,12010,12010,0
|
|
20240418,192000,2415398970,12010,12010,12010,12010,0
|
|
20240418,191900,2415398970,12010,12010,12010,12010,0
|
|
20240418,191800,2415398970,12010,12010,12010,12010,0
|
|
20240418,191700,2415398970,12010,12010,12010,12010,0
|
|
20240418,191600,2415398970,12010,12010,12010,12010,0
|
|
20240418,191500,2415398970,12010,12010,12010,12010,0
|
|
20240418,191400,2415398970,12010,12010,12010,12010,0
|
|
20240418,191300,2415398970,12010,12010,12010,12010,0
|
|
20240418,191200,2415398970,12010,12010,12010,12010,2755
|
|
20240418,191100,2415398970,12010,12010,12010,12010,0
|
|
20240418,191000,2415398970,12010,12010,12010,12010,0
|
|
20240418,190900,2415398970,12010,12010,12010,12010,0
|
|
20240418,190800,2415398970,12010,12010,12010,12010,0
|
|
20240418,190700,2415398970,12010,12010,12010,12010,0
|
|
20240418,190600,2415398970,12010,12010,12010,12010,0
|
|
20240418,190500,2415398970,12010,12010,12010,12010,0
|
|
20240418,190400,2415398970,12010,12010,12010,12010,0
|
|
20240418,190300,2415398970,12010,12010,12010,12010,0
|
|
20240418,190200,2415398970,12010,12010,12010,12010,0
|
|
20240418,190100,2415398970,12010,12010,12010,12010,0
|
|
20240418,190000,2415398970,12010,12010,12010,12010,0
|
|
20240418,185900,2415398970,12010,12010,12010,12010,0
|
|
20240418,185800,2415398970,12010,12010,12010,12010,0
|
|
20240418,185700,2415398970,12010,12010,12010,12010,0
|
|
20240418,185600,2415398970,12010,12010,12010,12010,0
|
|
20240418,185500,2415398970,12010,12010,12010,12010,0
|
|
20240418,185400,2415398970,12010,12010,12010,12010,0
|
|
20240418,185300,2415398970,12010,12010,12010,12010,0
|
|
20240418,185200,2415398970,12010,12010,12010,12010,0
|
|
20240418,185100,2415398970,12010,12010,12010,12010,0
|
|
20240418,185000,2415398970,12010,12010,12010,12010,0
|
|
20240418,184900,2415398970,12010,12010,12010,12010,0
|
|
20240418,184800,2415398970,12010,12010,12010,12010,0
|
|
20240418,184700,2415398970,12010,12010,12010,12010,0
|
|
20240418,184600,2415398970,12010,12010,12010,12010,0
|
|
20240418,184500,2415398970,12010,12010,12010,12010,0
|
|
20240418,184400,2415398970,12010,12010,12010,12010,0
|
|
20240418,184300,2415398970,12010,12010,12010,12010,0
|
|
20240418,184200,2415398970,12010,12010,12010,12010,2755
|
|
20240418,184100,2415398970,12010,12010,12010,12010,0
|
|
20240418,184000,2415398970,12010,12010,12010,12010,0
|
|
20240418,183900,2415398970,12010,12010,12010,12010,0
|
|
20240418,183800,2415398970,12010,12010,12010,12010,0
|
|
20240418,183700,2415398970,12010,12010,12010,12010,0
|
|
20240418,183600,2415398970,12010,12010,12010,12010,0
|
|
20240418,183500,2415398970,12010,12010,12010,12010,0
|
|
20240418,183400,2415398970,12010,12010,12010,12010,0
|
|
20240418,183300,2415398970,12010,12010,12010,12010,0
|
|
20240418,183200,2415398970,12010,12010,12010,12010,0
|
|
20240418,183100,2415398970,12010,12010,12010,12010,0
|
|
20240418,183000,2415398970,12010,12010,12010,12010,0
|
|
20240418,182900,2415398970,12010,12010,12010,12010,0
|
|
20240418,182800,2415398970,12010,12010,12010,12010,0
|
|
20240418,182700,2415398970,12010,12010,12010,12010,0
|
|
20240418,182600,2415398970,12010,12010,12010,12010,0
|
|
20240418,182500,2415398970,12010,12010,12010,12010,0
|
|
20240418,182400,2415398970,12010,12010,12010,12010,0
|
|
20240418,182300,2415398970,12010,12010,12010,12010,0
|
|
20240418,182200,2415398970,12010,12010,12010,12010,0
|
|
20240418,182100,2415398970,12010,12010,12010,12010,0
|
|
20240418,182000,2415398970,12010,12010,12010,12010,0
|
|
20240418,181900,2415398970,12010,12010,12010,12010,0
|
|
20240418,181800,2415398970,12010,12010,12010,12010,0
|
|
20240418,181700,2415398970,12010,12010,12010,12010,0
|
|
20240418,181600,2415398970,12010,12010,12010,12010,0
|
|
20240418,181500,2415398970,12010,12010,12010,12010,0
|
|
20240418,181400,2415398970,12010,12010,12010,12010,0
|
|
20240418,181300,2415398970,12010,12010,12010,12010,0
|
|
20240418,181200,2415398970,12010,12010,12010,12010,2755
|
|
20240418,181100,2415398970,12010,12010,12010,12010,0
|
|
20240418,181000,2415398970,12010,12010,12010,12010,0
|
|
20240418,180900,2415398970,12010,12010,12010,12010,0
|
|
20240418,180800,2415398970,12010,12010,12010,12010,0
|
|
20240418,180700,2415398970,12010,12010,12010,12010,0
|
|
20240418,180600,2415398970,12010,12010,12010,12010,0
|
|
20240418,180500,2415398970,12010,12010,12010,12010,0
|
|
20240418,180400,2415398970,12010,12010,12010,12010,0
|
|
20240418,180300,2415398970,12010,12010,12010,12010,0
|
|
20240418,180200,2415398970,12010,12010,12010,12010,0
|
|
20240418,180100,2415398970,12010,12010,12010,12010,0
|
|
20240418,180000,2415398970,12010,12010,12010,12010,0
|
|
20240418,175900,2415398970,12010,12010,12010,12010,0
|
|
20240418,175800,2415398970,12010,12010,12010,12010,0
|
|
20240418,175700,2415398970,12010,12010,12010,12010,0
|
|
20240418,175600,2415398970,12010,12010,12010,12010,0
|
|
20240418,175500,2415398970,12010,12010,12010,12010,0
|
|
20240418,175400,2415398970,12010,12010,12010,12010,0
|
|
20240418,175300,2415398970,12010,12010,12010,12010,0
|
|
20240418,175200,2415398970,12010,12010,12010,12010,0
|
|
20240418,175100,2415398970,12010,12010,12010,12010,0
|
|
20240418,175000,2415398970,12010,12010,12010,12010,0
|
|
20240418,174900,2415398970,12010,12010,12010,12010,0
|
|
20240418,174800,2415398970,12010,12010,12010,12010,0
|
|
20240418,174700,2415398970,12010,12010,12010,12010,0
|
|
20240418,174600,2415398970,12010,12010,12010,12010,0
|
|
20240418,174500,2415398970,12010,12010,12010,12010,0
|
|
20240418,174400,2415398970,12010,12010,12010,12010,0
|
|
20240418,174300,2415398970,12010,12010,12010,12010,0
|
|
20240418,174200,2415398970,12010,12010,12010,12010,2755
|
|
20240418,174100,2415398970,12010,12010,12010,12010,0
|
|
20240418,174000,2415398970,12010,12010,12010,12010,0
|
|
20240418,173900,2415398970,12010,12010,12010,12010,0
|
|
20240418,173800,2415398970,12010,12010,12010,12010,0
|
|
20240418,173700,2415398970,12010,12010,12010,12010,0
|
|
20240418,173600,2415398970,12010,12010,12010,12010,0
|
|
20240418,173500,2415398970,12010,12010,12010,12010,0
|
|
20240418,173400,2415398970,12010,12010,12010,12010,0
|
|
20240418,173300,2415398970,12010,12010,12010,12010,0
|
|
20240418,173200,2415398970,12010,12010,12010,12010,0
|
|
20240418,173100,2415398970,12010,12010,12010,12010,0
|
|
20240418,173000,2415398970,12010,12010,12010,12010,0
|
|
20240418,172900,2415398970,12010,12010,12010,12010,0
|
|
20240418,172800,2415398970,12010,12010,12010,12010,0
|
|
20240418,172700,2415398970,12010,12010,12010,12010,0
|
|
20240418,172600,2415398970,12010,12010,12010,12010,0
|
|
20240418,172500,2415398970,12010,12010,12010,12010,0
|
|
20240418,172400,2415398970,12010,12010,12010,12010,0
|
|
20240418,172300,2415398970,12010,12010,12010,12010,0
|
|
20240418,172200,2415398970,12010,12010,12010,12010,0
|
|
20240418,172100,2415398970,12010,12010,12010,12010,0
|
|
20240418,172000,2415398970,12010,12010,12010,12010,0
|
|
20240418,171900,2415398970,12010,12010,12010,12010,0
|
|
20240418,171800,2415398970,12010,12010,12010,12010,0
|
|
20240418,171700,2415398970,12010,12010,12010,12010,0
|
|
20240418,171600,2415398970,12010,12010,12010,12010,0
|
|
20240418,171500,2415398970,12010,12010,12010,12010,0
|
|
20240418,171400,2415398970,12010,12010,12010,12010,0
|
|
20240418,171300,2415398970,12010,12010,12010,12010,0
|
|
20240418,171200,2415398970,12010,12010,12010,12010,2755
|
|
20240418,171100,2415398970,12010,12010,12010,12010,0
|
|
20240418,171000,2415398970,12010,12010,12010,12010,0
|
|
20240418,170900,2415398970,12010,12010,12010,12010,0
|
|
20240418,170800,2415398970,12010,12010,12010,12010,0
|
|
20240418,170700,2415398970,12010,12010,12010,12010,0
|
|
20240418,170600,2415398970,12010,12010,12010,12010,0
|
|
20240418,170500,2415398970,12010,12010,12010,12010,0
|
|
20240418,170400,2415398970,12010,12010,12010,12010,0
|
|
20240418,170300,2415398970,12010,12010,12010,12010,0
|
|
20240418,170200,2415398970,12010,12010,12010,12010,0
|
|
20240418,170100,2415398970,12010,12010,12010,12010,0
|
|
20240418,170000,2415398970,12010,12010,12010,12010,0
|
|
20240418,165900,2415398970,12010,12010,12010,12010,0
|
|
20240418,165800,2415398970,12010,12010,12010,12010,0
|
|
20240418,165700,2415398970,12010,12010,12010,12010,0
|
|
20240418,165600,2415398970,12010,12010,12010,12010,0
|
|
20240418,165500,2415398970,12010,12010,12010,12010,0
|
|
20240418,165400,2415398970,12010,12010,12010,12010,0
|
|
20240418,165300,2415398970,12010,12010,12010,12010,0
|
|
20240418,165200,2415398970,12010,12010,12010,12010,0
|
|
20240418,165100,2415398970,12010,12010,12010,12010,0
|
|
20240418,165000,2415398970,12010,12010,12010,12010,0
|
|
20240418,164900,2415398970,12010,12010,12010,12010,0
|
|
20240418,164800,2415398970,12010,12010,12010,12010,0
|
|
20240418,164700,2415398970,12010,12010,12010,12010,0
|
|
20240418,164600,2415398970,12010,12010,12010,12010,0
|
|
20240418,164500,2415398970,12010,12010,12010,12010,0
|
|
20240418,164400,2415398970,12010,12010,12010,12010,0
|
|
20240418,164300,2415398970,12010,12010,12010,12010,0
|
|
20240418,164200,2415398970,12010,12010,12010,12010,2755
|
|
20240418,164100,2415398970,12010,12010,12010,12010,0
|
|
20240418,164000,2415398970,12010,12010,12010,12010,0
|
|
20240418,163900,2415398970,12010,12010,12010,12010,0
|
|
20240418,163800,2415398970,12010,12010,12010,12010,0
|
|
20240418,163700,2415398970,12010,12010,12010,12010,0
|
|
20240418,163600,2415398970,12010,12010,12010,12010,0
|
|
20240418,163500,2415398970,12010,12010,12010,12010,0
|
|
20240418,163400,2415398970,12010,12010,12010,12010,0
|
|
20240418,163300,2415398970,12010,12010,12010,12010,0
|
|
20240418,163200,2415398970,12010,12010,12010,12010,0
|
|
20240418,163100,2415398970,12010,12010,12010,12010,0
|
|
20240418,163000,2415398970,12010,12010,12010,12010,0
|
|
20240418,162900,2415398970,12010,12010,12010,12010,0
|
|
20240418,162800,2415398970,12010,12010,12010,12010,0
|
|
20240418,162700,2415398970,12010,12010,12010,12010,0
|
|
20240418,162600,2415398970,12010,12010,12010,12010,0
|
|
20240418,162500,2415398970,12010,12010,12010,12010,0
|
|
20240418,162400,2415398970,12010,12010,12010,12010,0
|
|
20240418,162300,2415398970,12010,12010,12010,12010,0
|
|
20240418,162200,2415398970,12010,12010,12010,12010,0
|
|
20240418,162100,2415398970,12010,12010,12010,12010,0
|
|
20240418,162000,2415398970,12010,12010,12010,12010,0
|
|
20240418,161900,2415398970,12010,12010,12010,12010,0
|
|
20240418,161800,2415398970,12010,12010,12010,12010,0
|
|
20240418,161700,2415398970,12010,12010,12010,12010,0
|
|
20240418,161600,2415398970,12010,12010,12010,12010,0
|
|
20240418,161500,2415398970,12010,12010,12010,12010,0
|
|
20240418,161400,2415398970,12010,12010,12010,12010,0
|
|
20240418,161300,2415398970,12010,12010,12010,12010,0
|
|
20240418,161200,2415398970,12010,12010,12010,12010,2755
|
|
20240418,161100,2415398970,12010,12010,12010,12010,0
|
|
20240418,161000,2415398970,12010,12010,12010,12010,0
|
|
20240418,160900,2415398970,12010,12010,12010,12010,0
|
|
20240418,160800,2415398970,12010,12010,12010,12010,0
|
|
20240418,160700,2415398970,12010,12010,12010,12010,0
|
|
20240418,160600,2415398970,12010,12010,12010,12010,0
|
|
20240418,160500,2415398970,12010,12010,12010,12010,0
|
|
20240418,160400,2415398970,12010,12010,12010,12010,0
|
|
20240418,160300,2415398970,12010,12010,12010,12010,0
|
|
20240418,160200,2415398970,12010,12010,12010,12010,0
|
|
20240418,160100,2415398970,12010,12010,12010,12010,0
|
|
20240418,160000,2415398970,12010,12010,12010,12010,0
|
|
20240418,155900,2415398970,12010,12010,12010,12010,0
|
|
20240418,155800,2415398970,12010,12010,12010,12010,0
|
|
20240418,155700,2415398970,12010,12010,12010,12010,0
|
|
20240418,155600,2415398970,12010,12010,12010,12010,0
|
|
20240418,155500,2415398970,12010,12010,12010,12010,0
|
|
20240418,155400,2415398970,12010,12010,12010,12010,0
|
|
20240418,155300,2415398970,12010,12010,12010,12010,0
|
|
20240418,155200,2415398970,12010,12010,12010,12010,0
|
|
20240418,155100,2415398970,12010,12010,12010,12010,0
|
|
20240418,155000,2415398970,12010,12010,12010,12010,0
|
|
20240418,154900,2415398970,12010,12010,12010,12010,0
|
|
20240418,154800,2415398970,12010,12010,12010,12010,0
|
|
20240418,154700,2415398970,12010,12010,12010,12010,0
|
|
20240418,154600,2415398970,12010,12010,12010,12010,0
|
|
20240418,154500,2415398970,12010,12010,12010,12010,0
|
|
20240418,154400,2415398970,12010,12010,12010,12010,0
|
|
20240418,154300,2415398970,12010,12010,12010,12010,0
|
|
20240418,154200,2415398970,12010,12010,12010,12010,2755
|
|
20240418,154100,2415398970,12010,12010,12010,12010,0
|
|
20240418,154000,2415398970,12010,12010,12010,12010,0
|
|
20240418,153900,2415398970,12010,12010,12010,12010,0
|
|
20240418,153800,2415398970,12010,12010,12010,12010,0
|
|
20240418,153700,2415398970,12010,12010,12010,12010,0
|
|
20240418,153600,2415398970,12010,12010,12010,12010,0
|
|
20240418,153500,2415398970,12010,12010,12010,12010,0
|
|
20240418,153400,2415398970,12010,12010,12010,12010,0
|
|
20240418,153300,2415398970,12010,12010,12010,12010,0
|
|
20240418,153200,2415398970,12010,12010,12010,12010,0
|
|
20240418,153100,2415398970,12010,12010,12010,12010,0
|
|
20240418,153000,2415398970,12010,12010,12010,12010,2755
|
|
20240418,152900,2382311420,12010,12010,12010,12010,0
|
|
20240418,152800,2382311420,12010,12010,12010,12010,0
|
|
20240418,152700,2382311420,12010,12010,12010,12010,0
|
|
20240418,152600,2382311420,12010,12010,12010,12010,0
|
|
20240418,152500,2382311420,12010,12010,12010,12010,0
|
|
20240418,152400,2382311420,12010,12010,12010,12010,0
|
|
20240418,152300,2382311420,12010,12010,12010,12010,0
|
|
20240418,152200,2382311420,12010,12010,12010,12010,0
|
|
20240418,152100,2382311420,12010,12010,12010,12010,0
|
|
20240418,152000,2382311420,12010,12010,12010,12010,0
|
|
20240418,151900,2382311420,12010,12010,12010,11950,1214
|
|
20240418,151800,2367761340,12020,12010,12020,12010,172
|
|
20240418,151700,2365695610,12010,12020,12020,12010,194
|
|
20240418,151600,2363364780,12010,12010,12010,12010,14
|
|
20240418,151500,2363196640,12010,12010,12010,12010,63
|
|
20240418,151400,2362440010,12000,12020,12020,12000,463
|
|
20240418,151300,2356878400,12020,12020,12020,12020,54
|
|
20240418,151200,2356229320,12020,12020,12030,12020,969
|
|
20240418,151100,2344572880,12020,12030,12030,12020,26
|
|
20240418,151000,2344260120,12010,12010,12010,12010,9
|
|
20240418,150900,2344152030,12030,12010,12030,12010,21
|
|
20240418,150800,2343899800,12010,12010,12010,12010,191
|
|
20240418,150700,2341605890,12000,11990,12010,11990,17
|
|
20240418,150600,2341401890,12010,12000,12020,11970,1080
|
|
20240418,150500,2328435440,12000,12000,12000,12000,81
|
|
20240418,150400,2327463440,11970,12000,12000,11970,376
|
|
20240418,150300,2322955050,12000,12000,12000,12000,297
|
|
20240418,150200,2319391050,11960,11980,11980,11960,7033
|
|
20240418,150100,2235253940,11970,11980,12000,11970,811
|
|
20240418,150000,2225532360,11990,11990,11990,11990,100
|
|
20240418,145900,2224333360,12000,11990,12000,11990,63
|
|
20240418,145800,2223577490,11990,12010,12010,11990,60
|
|
20240418,145700,2222857280,11990,12020,12020,11990,857
|
|
20240418,145600,2212573620,12020,12020,12020,12020,60
|
|
20240418,145500,2211852420,12030,12040,12040,12000,972
|
|
20240418,145400,2200178600,12030,12030,12030,12030,70
|
|
20240418,145300,2199336500,12030,12030,12030,12030,27
|
|
20240418,145200,2199011690,12030,12040,12040,12010,80
|
|
20240418,145100,2198050010,12040,12040,12040,12040,10
|
|
20240418,145000,2197929610,12040,12040,12050,12040,22
|
|
20240418,144900,2197664530,12010,12040,12040,12010,956
|
|
20240418,144800,2186182240,12020,12030,12040,12020,4817
|
|
20240418,144700,2128196840,12030,12030,12030,12030,635
|
|
20240418,144600,2120557790,12030,12030,12030,12030,2
|
|
20240418,144500,2120533730,12030,12040,12040,12030,4462
|
|
20240418,144400,2066855310,12030,11990,12030,11990,3177
|
|
20240418,144300,2028676340,11980,12000,12000,11980,615
|
|
20240418,144200,2021308000,11980,12000,12000,11980,204
|
|
20240418,144100,2018864000,12010,12000,12010,11990,1362
|
|
20240418,144000,2002517080,12000,12000,12010,11980,1510
|
|
20240418,143900,1984405030,11990,11990,11990,11990,0
|
|
20240418,143800,1984405030,11990,11980,11990,11980,2010
|
|
20240418,143700,1960306600,11970,11970,11970,11970,45
|
|
20240418,143600,1959767950,11980,11980,11980,11980,95
|
|
20240418,143500,1958629850,11980,11990,11990,11980,24
|
|
20240418,143400,1958342310,11990,12000,12000,11990,149
|
|
20240418,143300,1956554360,12000,12000,12000,12000,36
|
|
20240418,143200,1956122360,11980,11990,11990,11980,926
|
|
20240418,143100,1945021530,11990,11990,11990,11990,200
|
|
20240418,143000,1942623530,12000,12000,12000,12000,235
|
|
20240418,142900,1939803530,12000,11990,12000,11990,742
|
|
20240418,142800,1930901950,11990,11990,11990,11990,13
|
|
20240418,142700,1930746080,11990,11990,11990,11990,596
|
|
20240418,142600,1923600040,11990,12000,12010,11990,1068
|
|
20240418,142500,1910786440,12000,11990,12000,11990,425
|
|
20240418,142400,1905687410,11990,11990,11990,11980,133
|
|
20240418,142300,1904093740,11990,11990,11990,11990,48
|
|
20240418,142200,1903518220,11990,11980,11990,11980,547
|
|
20240418,142100,1896964950,11980,11990,11990,11980,582
|
|
20240418,142000,1889990560,11990,11990,11990,11990,4
|
|
20240418,141900,1889942600,11980,11980,11980,11980,243
|
|
20240418,141800,1887031460,11970,11980,11980,11970,113
|
|
20240418,141700,1885678720,11980,11970,11980,11970,116
|
|
20240418,141600,1884289770,11960,11960,11960,11960,39
|
|
20240418,141500,1883823330,11960,11970,11970,11960,51
|
|
20240418,141400,1883212870,11940,11970,11970,11940,400
|
|
20240418,141300,1878432120,11970,11970,11970,11970,0
|
|
20240418,141200,1878432120,11970,11980,11980,11970,233
|
|
20240418,141100,1875640840,11970,11970,11970,11960,323
|
|
20240418,141000,1871774710,11970,11950,11970,11950,850
|
|
20240418,140900,1861616210,11950,11950,11960,11950,2807
|
|
20240418,140800,1828072260,11950,11970,11970,11950,49
|
|
20240418,140700,1827486290,11940,11950,11950,11940,556
|
|
20240418,140600,1820845770,11950,11950,11950,11950,40
|
|
20240418,140500,1820367770,11950,11950,11950,11950,0
|
|
20240418,140400,1820367770,11950,11950,11950,11950,0
|
|
20240418,140300,1820367770,11950,11960,11970,11950,272
|
|
20240418,140200,1817112960,11960,11960,11960,11960,56
|
|
20240418,140100,1816443200,11960,11950,11960,11940,162
|
|
20240418,140000,1814508020,11950,11950,11950,11950,82
|
|
20240418,135900,1813528120,11950,11960,11960,11950,12
|
|
20240418,135800,1813384700,11960,11960,11960,11960,0
|
|
20240418,135700,1813384700,11960,11950,11960,11950,360
|
|
20240418,135600,1809079200,11950,11940,11950,11940,30
|
|
20240418,135500,1808720800,11940,11950,11950,11940,30
|
|
20240418,135400,1808362400,11950,11930,11950,11930,151
|
|
20240418,135300,1806558350,11920,11920,11920,11920,2
|
|
20240418,135200,1806534510,11920,11930,11930,11920,110
|
|
20240418,135100,1805223210,11920,11930,11930,11920,845
|
|
20240418,135000,1795146890,11930,11940,11940,11930,201
|
|
20240418,134900,1792748630,11940,11940,11940,11940,187
|
|
20240418,134800,1790515850,11960,11960,11960,11960,31
|
|
20240418,134700,1790145090,11960,11940,11960,11940,29
|
|
20240418,134600,1789798810,11940,11940,11940,11930,170
|
|
20240418,134500,1787769750,11970,11960,11970,11940,507
|
|
20240418,134400,1781707190,11940,11940,11940,11940,286
|
|
20240418,134300,1778292350,11960,11960,11960,11960,0
|
|
20240418,134200,1778292350,11960,11960,11960,11960,100
|
|
20240418,134100,1777096350,11960,11960,11960,11960,0
|
|
20240418,134000,1777096350,11960,11950,11960,11950,93
|
|
20240418,133900,1775984840,11940,11950,11950,11940,50
|
|
20240418,133800,1775387830,11950,11940,11950,11940,30
|
|
20240418,133700,1775029480,11940,11950,11950,11940,48
|
|
20240418,133600,1774456130,11960,11950,11960,11930,489
|
|
20240418,133500,1768614860,11950,11950,11950,11940,269
|
|
20240418,133400,1765401520,11950,11960,11960,11950,123
|
|
20240418,133300,1763930740,11960,11960,11960,11960,2
|
|
20240418,133200,1763906820,11970,11970,11970,11970,0
|
|
20240418,133100,1763906820,11970,11970,11970,11970,100
|
|
20240418,133000,1762709820,11970,11970,11970,11970,0
|
|
20240418,132900,1762709820,11970,11970,11970,11970,0
|
|
20240418,132800,1762709820,11970,11970,11970,11970,280
|
|
20240418,132700,1759358220,11970,11970,11970,11970,125
|
|
20240418,132600,1757861970,11970,11970,11970,11960,289
|
|
20240418,132500,1754402820,11930,11930,11930,11930,0
|
|
20240418,132400,1754402820,11930,11930,11930,11930,0
|
|
20240418,132300,1754402820,11930,11950,11950,11930,139
|
|
20240418,132200,1752744260,11960,11960,11960,11960,0
|
|
20240418,132100,1752744260,11960,11990,11990,11960,11
|
|
20240418,132000,1752612590,11940,11950,11950,11940,126
|
|
20240418,131900,1751108050,11940,11960,11960,11930,523
|
|
20240418,131800,1744861320,11980,11980,11980,11980,0
|
|
20240418,131700,1744861320,11980,11980,11990,11950,471
|
|
20240418,131600,1739221260,11970,11970,11970,11970,170
|
|
20240418,131500,1737186360,11980,11980,11980,11980,1
|
|
20240418,131400,1737174380,11930,11930,11930,11920,1491
|
|
20240418,131300,1719400940,11930,11930,11940,11930,111
|
|
20240418,131200,1718076210,12000,12000,12000,12000,30
|
|
20240418,131100,1717716210,12000,12000,12000,12000,38
|
|
20240418,131000,1717260210,12000,11920,12000,11920,1676
|
|
20240418,130900,1697231870,11950,11950,11950,11950,0
|
|
20240418,130800,1697231870,11950,11950,11950,11920,412
|
|
20240418,130700,1692312790,11930,11930,11930,11930,297
|
|
20240418,130600,1688769580,11930,11930,11930,11930,130
|
|
20240418,130500,1687218680,11930,11940,11940,11930,500
|
|
20240418,130400,1681252420,11930,11930,11930,11930,900
|
|
20240418,130300,1670515420,11930,11930,11930,11930,100
|
|
20240418,130200,1669322420,11920,11920,11920,11920,0
|
|
20240418,130100,1669322420,11920,11960,11960,11920,1273
|
|
20240418,130000,1654133020,11960,11930,11960,11930,34
|
|
20240418,125900,1653726480,11960,11920,11970,11920,573
|
|
20240418,125800,1646882670,11920,11930,11930,11920,274
|
|
20240418,125700,1643614470,11920,11970,11970,11920,71
|
|
20240418,125600,1642767070,11920,11930,11930,11920,1015
|
|
20240418,125500,1630658620,11930,11930,11930,11930,0
|
|
20240418,125400,1630658620,11930,11940,11940,11930,500
|
|
20240418,125300,1624693560,11940,11940,11940,11940,530
|
|
20240418,125200,1618365360,11950,11980,11980,11950,915
|
|
20240418,125100,1607426190,11970,11980,11980,11970,13
|
|
20240418,125000,1607270560,11980,11990,11990,11980,335
|
|
20240418,124900,1603254690,12000,12010,12020,12000,369
|
|
20240418,124800,1598823760,12010,12010,12010,12010,0
|
|
20240418,124700,1598823760,12010,12010,12010,12010,0
|
|
20240418,124600,1598823760,12010,12010,12010,12010,122
|
|
20240418,124500,1597358540,12010,11990,12010,11990,128
|
|
20240418,124400,1595822820,12010,12000,12020,12000,585
|
|
20240418,124300,1588797180,12000,12000,12000,12000,21
|
|
20240418,124200,1588545180,12000,12000,12000,12000,281
|
|
20240418,124100,1585173180,11950,11950,11950,11950,91
|
|
20240418,124000,1584085730,11950,11980,12000,11950,163
|
|
20240418,123900,1582132920,11960,11960,11960,11960,0
|
|
20240418,123800,1582132920,11960,11970,11970,11960,664
|
|
20240418,123700,1574185450,11970,11970,11970,11970,14
|
|
20240418,123600,1574017870,11970,11970,11970,11970,10
|
|
20240418,123500,1573898170,11970,11970,11970,11970,0
|
|
20240418,123400,1573898170,11970,11970,11970,11970,2
|
|
20240418,123300,1573874230,11970,11990,11990,11970,169
|
|
20240418,123200,1571849400,12000,12000,12000,12000,13
|
|
20240418,123100,1571693400,12000,11990,12000,11990,2677
|
|
20240418,123000,1539573180,11990,11970,11990,11970,25
|
|
20240418,122900,1539273910,11970,11980,11990,11970,221
|
|
20240418,122800,1536627860,11980,11990,11990,11980,159
|
|
20240418,122700,1534721540,12000,12000,12000,11990,512
|
|
20240418,122600,1528578140,12000,12000,12000,12000,1
|
|
20240418,122500,1528566140,11990,11990,11990,11990,5
|
|
20240418,122400,1528506190,11970,11970,11970,11970,10
|
|
20240418,122300,1528386490,12000,11980,12000,11980,151
|
|
20240418,122200,1526574850,11980,11990,12000,11980,422
|
|
20240418,122100,1521517700,11990,11980,11990,11980,470
|
|
20240418,122000,1515887090,11980,11980,11980,11980,62
|
|
20240418,121900,1515144330,11980,11980,11980,11980,10
|
|
20240418,121800,1515024530,11980,11990,11990,11980,369
|
|
20240418,121700,1510602400,12000,12000,12000,12000,151
|
|
20240418,121600,1508790400,12000,12000,12000,12000,15
|
|
20240418,121500,1508610400,12030,12030,12030,12030,21
|
|
20240418,121400,1508357770,12000,12030,12030,12000,132
|
|
20240418,121300,1506773480,12030,12030,12030,12030,1
|
|
20240418,121200,1506761450,12030,12020,12030,12020,495
|
|
20240418,121100,1500807740,12020,12010,12020,12010,100
|
|
20240418,121000,1499605790,12000,12010,12010,12000,208
|
|
20240418,120900,1497109470,12020,12030,12030,12020,210
|
|
20240418,120800,1494584160,12020,12020,12020,12020,201
|
|
20240418,120700,1492168140,12020,12020,12020,12020,772
|
|
20240418,120600,1482888700,12020,12020,12020,12020,3
|
|
20240418,120500,1482852640,12020,12020,12020,12020,0
|
|
20240418,120400,1482852640,12020,12030,12030,12020,119
|
|
20240418,120300,1481421490,12030,12000,12030,11970,3935
|
|
20240418,120200,1434202960,11970,12000,12000,11970,168
|
|
20240418,120100,1432188160,11990,11990,11990,11990,552
|
|
20240418,120000,1425569680,11980,11990,11990,11980,78
|
|
20240418,115900,1424635010,11950,11980,11980,11950,135
|
|
20240418,115800,1423021460,11970,11950,11970,11950,53
|
|
20240418,115700,1422387870,11940,11950,11950,11940,252
|
|
20240418,115600,1419378300,11950,11950,11950,11950,100
|
|
20240418,115500,1418183300,11950,11950,11950,11950,0
|
|
20240418,115400,1418183300,11950,11980,11990,11950,470
|
|
20240418,115300,1412554820,11950,11970,11970,11950,163
|
|
20240418,115200,1410606850,11950,11960,11960,11950,413
|
|
20240418,115100,1405671360,11950,11970,11970,11950,105
|
|
20240418,115000,1404416090,11980,11970,11980,11970,21
|
|
20240418,114900,1404164520,11980,11970,11990,11960,143
|
|
20240418,114800,1402452300,11970,11990,11990,11970,708
|
|
20240418,114700,1393964570,12000,11980,12000,11980,110
|
|
20240418,114600,1392645710,11980,11980,11990,11980,247
|
|
20240418,114500,1389686440,11980,11970,11980,11970,442
|
|
20240418,114400,1384393800,11960,11960,11960,11960,0
|
|
20240418,114300,1384393800,11960,11960,11960,11960,1
|
|
20240418,114200,1384381840,11950,11960,11960,11950,59
|
|
20240418,114100,1383676750,11970,11970,11970,11970,30
|
|
20240418,114000,1383317650,11970,11970,11970,11970,15
|
|
20240418,113900,1383138100,11920,11940,11940,11920,932
|
|
20240418,113800,1372026240,11940,11990,11990,11940,2416
|
|
20240418,113700,1343172240,11950,11980,11980,11950,691
|
|
20240418,113600,1334911290,11980,12000,12000,11980,77
|
|
20240418,113500,1333988790,12000,12000,12000,11980,473
|
|
20240418,113400,1328312810,11990,11980,11990,11980,86
|
|
20240418,113300,1327281730,11980,11980,11980,11980,1
|
|
20240418,113200,1327269750,11980,11960,11980,11960,194
|
|
20240418,113100,1324949070,11970,11970,11970,11970,66
|
|
20240418,113000,1324159050,11970,11970,11970,11970,802
|
|
20240418,112900,1314559110,11980,11980,11980,11980,491
|
|
20240418,112800,1308676930,11980,12000,12000,11980,576
|
|
20240418,112700,1301773170,12000,12000,12030,11990,510
|
|
20240418,112600,1295651160,11990,12000,12000,11990,140
|
|
20240418,112500,1293972310,12000,12000,12000,12000,117
|
|
20240418,112400,1292568310,12000,12000,12000,12000,65
|
|
20240418,112300,1291788310,12010,11980,12010,11980,64
|
|
20240418,112200,1291021380,11990,12000,12000,11990,249
|
|
20240418,112100,1288035170,12000,12000,12000,12000,461
|
|
20240418,112000,1282503170,12000,12020,12020,12000,169
|
|
20240418,111900,1280472830,12020,12000,12020,12000,195
|
|
20240418,111800,1278131270,12040,12050,12050,12020,298
|
|
20240418,111700,1274546770,12050,12040,12050,12040,353
|
|
20240418,111600,1270295170,12040,12040,12040,12040,183
|
|
20240418,111500,1268091850,12040,12040,12040,12040,61
|
|
20240418,111400,1267357410,12030,11990,12040,11990,247
|
|
20240418,111300,1264388460,12040,11980,12040,11980,700
|
|
20240418,111200,1255969980,11970,11970,11970,11970,30
|
|
20240418,111100,1255610880,12000,11990,12000,11950,204
|
|
20240418,111000,1253163940,11950,11950,11950,11950,0
|
|
20240418,110900,1253163940,11950,11950,12000,11940,328
|
|
20240418,110800,1249239320,11940,11950,11950,11940,225
|
|
20240418,110700,1246552400,11940,11940,11950,11940,246
|
|
20240418,110600,1243613260,11940,11990,12000,11940,615
|
|
20240418,110500,1236265070,12000,12000,12010,12000,300
|
|
20240418,110400,1232663580,12000,12020,12020,12000,275
|
|
20240418,110300,1229361740,12030,12050,12050,12030,897
|
|
20240418,110200,1218553050,12050,12050,12060,12010,3302
|
|
20240418,110100,1178841950,12060,12030,12060,12030,1085
|
|
20240418,110000,1165782010,12010,12040,12050,12000,1033
|
|
20240418,105900,1153377880,12050,12040,12050,12030,1546
|
|
20240418,105800,1134757510,12040,11970,12050,11970,9777
|
|
20240418,105700,1017466260,11970,11970,11970,11970,115
|
|
20240418,105600,1016089710,11970,11960,11970,11960,123
|
|
20240418,105500,1014618530,11950,11950,11950,11940,381
|
|
20240418,105400,1010067780,11950,11950,11970,11940,823
|
|
20240418,105300,1000226900,11950,11950,11960,11950,252
|
|
20240418,105200,997214310,11950,11930,11960,11930,2197
|
|
20240418,105100,970968980,11930,11930,11940,11930,208
|
|
20240418,105000,968487130,11930,11910,11930,11910,950
|
|
20240418,104900,957165430,11900,11910,11910,11900,212
|
|
20240418,104800,954641550,11910,11910,11910,11900,217
|
|
20240418,104700,952057750,11900,11920,11920,11900,243
|
|
20240418,104600,949164080,11920,11900,11920,11900,208
|
|
20240418,104500,946685550,11910,11910,11910,11900,107
|
|
20240418,104400,945411500,11900,11910,11910,11860,544
|
|
20240418,104300,938957230,11910,11890,11910,11880,3777
|
|
20240418,104200,894010390,11890,11890,11890,11890,937
|
|
20240418,104100,882869460,11890,11880,11890,11870,166
|
|
20240418,104000,880898370,11870,11890,11900,11870,395
|
|
20240418,103900,876201270,11880,11900,11910,11880,3012
|
|
20240418,103800,840365560,11890,11900,11910,11890,1199
|
|
20240418,103700,826099160,11900,11890,11900,11890,64
|
|
20240418,103600,825338190,11890,11880,11900,11880,1871
|
|
20240418,103500,803093090,11880,11890,11890,11880,262
|
|
20240418,103400,799980330,11880,11870,11890,11870,724
|
|
20240418,103300,791377660,11870,11880,11880,11870,912
|
|
20240418,103200,780543300,11880,11870,11880,11870,1257
|
|
20240418,103100,765613250,11870,11860,11870,11820,159
|
|
20240418,103000,763727550,11870,11870,11880,11860,713
|
|
20240418,102900,755264180,11870,11830,11870,11820,6753
|
|
20240418,102800,675254950,11830,11800,11830,11800,1004
|
|
20240418,102700,663387300,11820,11820,11820,11800,427
|
|
20240418,102600,658344600,11820,11820,11820,11820,229
|
|
20240418,102500,655637820,11820,11800,11820,11800,599
|
|
20240418,102400,648561300,11820,11810,11820,11810,150
|
|
20240418,102300,646789300,11810,11830,11830,11810,281
|
|
20240418,102200,643465190,11830,11820,11830,11800,468
|
|
20240418,102100,637935170,11800,11800,11830,11770,1368
|
|
20240418,102000,621776880,11780,11760,11790,11760,53
|
|
20240418,101900,621152520,11760,11740,11760,11740,172
|
|
20240418,101800,619131330,11750,11750,11750,11750,49
|
|
20240418,101700,618555580,11750,11770,11770,11750,595
|
|
20240418,101600,611556850,11780,11800,11800,11780,107
|
|
20240418,101500,610295990,11800,11800,11800,11800,97
|
|
20240418,101400,609151390,11800,11800,11800,11800,40
|
|
20240418,101300,608679390,11800,11790,11800,11790,285
|
|
20240418,101200,605316890,11790,11770,11790,11760,325
|
|
20240418,101100,601494380,11760,11760,11760,11760,100
|
|
20240418,101000,600318380,11760,11750,11760,11750,12
|
|
20240418,100900,600177280,11780,11790,11790,11780,7
|
|
20240418,100800,600094770,11790,11740,11790,11740,65
|
|
20240418,100700,599330990,11740,11810,11810,11740,432
|
|
20240418,100600,594251270,11810,11800,11820,11790,150
|
|
20240418,100500,592481960,11800,11820,11830,11800,173
|
|
20240418,100400,590437450,11830,11800,11830,11800,3553
|
|
20240418,100300,548509530,11790,11780,11800,11780,3027
|
|
20240418,100200,512800720,11780,11710,11780,11710,1098
|
|
20240418,100100,499909480,11700,11690,11700,11680,374
|
|
20240418,100000,495534230,11700,11700,11700,11690,402
|
|
20240418,095900,490832620,11700,11710,11720,11700,407
|
|
20240418,095800,486069400,11710,11710,11710,11710,304
|
|
20240418,095700,482509560,11720,11740,11760,11720,95
|
|
20240418,095600,481395650,11740,11740,11770,11720,408
|
|
20240418,095500,476611680,11720,11790,11800,11720,416
|
|
20240418,095400,471723470,11750,11770,11770,11750,452
|
|
20240418,095300,466409090,11770,11790,11840,11770,1053
|
|
20240418,095200,453969750,11770,11800,11800,11770,156
|
|
20240418,095100,452130600,11800,11800,11800,11750,602
|
|
20240418,095000,445035190,11800,11770,11800,11750,1877
|
|
20240418,094900,422904020,11760,11760,11760,11760,164
|
|
20240418,094800,420975380,11750,11750,11750,11750,1
|
|
20240418,094700,420963630,11740,11780,11780,11740,825
|
|
20240418,094600,411259910,11770,11750,11780,11750,296
|
|
20240418,094500,407778550,11750,11720,11750,11720,215
|
|
20240418,094400,405258300,11720,11750,11750,11720,61
|
|
20240418,094300,404543350,11750,11720,11760,11720,404
|
|
20240418,094200,399795970,11710,11720,11720,11710,372
|
|
20240418,094100,395439820,11760,11740,11760,11710,630
|
|
20240418,094000,388045180,11740,11710,11740,11710,413
|
|
20240418,093900,383203660,11700,11700,11710,11700,177
|
|
20240418,093800,381131370,11700,11700,11700,11700,6
|
|
20240418,093700,381061170,11650,11660,11700,11650,1337
|
|
20240418,093600,365475570,11650,11660,11700,11650,449
|
|
20240418,093500,360232820,11660,11690,11690,11660,307
|
|
20240418,093400,356650370,11710,11710,11710,11680,365
|
|
20240418,093300,352386480,11710,11710,11710,11710,40
|
|
20240418,093200,351918080,11680,11660,11690,11660,962
|
|
20240418,093100,340693800,11660,11670,11670,11660,110
|
|
20240418,093000,339410970,11690,11690,11690,11670,101
|
|
20240418,092900,338231540,11690,11710,11710,11690,767
|
|
20240418,092800,329259690,11700,11690,11700,11690,160
|
|
20240418,092700,327387710,11690,11670,11700,11670,2167
|
|
20240418,092600,302045430,11670,11680,11680,11660,277
|
|
20240418,092500,298812650,11670,11600,11670,11600,539
|
|
20240418,092400,292545150,11590,11630,11630,11590,875
|
|
20240418,092300,282400670,11640,11620,11640,11600,663
|
|
20240418,092200,274704620,11580,11610,11620,11580,344
|
|
20240418,092100,270718320,11590,11580,11590,11580,273
|
|
20240418,092000,267555120,11560,11560,11590,11550,173
|
|
20240418,091900,265551070,11560,11630,11630,11560,38
|
|
20240418,091800,265110320,11610,11560,11630,11550,1846
|
|
20240418,091700,243706910,11550,11530,11550,11530,91
|
|
20240418,091600,242656080,11540,11510,11560,11510,58
|
|
20240418,091500,241987810,11480,11520,11540,11480,1961
|
|
20240418,091400,219436650,11540,11550,11550,11520,1315
|
|
20240418,091300,204262590,11590,11590,11590,11580,1291
|
|
20240418,091200,189299920,11600,11570,11600,11500,886
|
|
20240418,091100,179081760,11620,11630,11630,11570,606
|
|
20240418,091000,172057590,11640,11500,11640,11500,1114
|
|
20240418,090900,159188680,11500,11500,11500,11500,282
|
|
20240418,090800,155945680,11500,11450,11500,11450,1032
|
|
20240418,090700,144095650,11460,11380,11460,11380,2753
|
|
20240418,090600,112611440,11380,11380,11420,11360,211
|
|
20240418,090500,110209770,11380,11390,11420,11380,2241
|
|
20240418,090400,84695430,11390,11440,11450,11390,241
|
|
20240418,090300,81942370,11390,11420,11420,11390,103
|
|
20240418,090200,80769110,11460,11360,11460,11360,970
|
|
20240418,090100,69676900,11350,11350,11360,11310,665
|
|
20240418,090000,62142790,11290,11380,11380,11250,5490
|