646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,194300,1173477780,13840,13840,13840,13840,476
|
|
20240418,194200,1173477780,13840,13840,13840,13840,0
|
|
20240418,194100,1173477780,13840,13840,13840,13840,0
|
|
20240418,194000,1173477780,13840,13840,13840,13840,0
|
|
20240418,193900,1173477780,13840,13840,13840,13840,0
|
|
20240418,193800,1173477780,13840,13840,13840,13840,0
|
|
20240418,193700,1173477780,13840,13840,13840,13840,0
|
|
20240418,193600,1173477780,13840,13840,13840,13840,0
|
|
20240418,193500,1173477780,13840,13840,13840,13840,0
|
|
20240418,193400,1173477780,13840,13840,13840,13840,0
|
|
20240418,193300,1173477780,13840,13840,13840,13840,0
|
|
20240418,193200,1173477780,13840,13840,13840,13840,0
|
|
20240418,193100,1173477780,13840,13840,13840,13840,0
|
|
20240418,193000,1173477780,13840,13840,13840,13840,0
|
|
20240418,192900,1173477780,13840,13840,13840,13840,0
|
|
20240418,192800,1173477780,13840,13840,13840,13840,0
|
|
20240418,192700,1173477780,13840,13840,13840,13840,0
|
|
20240418,192600,1173477780,13840,13840,13840,13840,0
|
|
20240418,192500,1173477780,13840,13840,13840,13840,0
|
|
20240418,192400,1173477780,13840,13840,13840,13840,0
|
|
20240418,192300,1173477780,13840,13840,13840,13840,0
|
|
20240418,192200,1173477780,13840,13840,13840,13840,0
|
|
20240418,192100,1173477780,13840,13840,13840,13840,0
|
|
20240418,192000,1173477780,13840,13840,13840,13840,0
|
|
20240418,191900,1173477780,13840,13840,13840,13840,0
|
|
20240418,191800,1173477780,13840,13840,13840,13840,0
|
|
20240418,191700,1173477780,13840,13840,13840,13840,0
|
|
20240418,191600,1173477780,13840,13840,13840,13840,0
|
|
20240418,191500,1173477780,13840,13840,13840,13840,0
|
|
20240418,191400,1173477780,13840,13840,13840,13840,0
|
|
20240418,191300,1173477780,13840,13840,13840,13840,476
|
|
20240418,191200,1173477780,13840,13840,13840,13840,0
|
|
20240418,191100,1173477780,13840,13840,13840,13840,0
|
|
20240418,191000,1173477780,13840,13840,13840,13840,0
|
|
20240418,190900,1173477780,13840,13840,13840,13840,0
|
|
20240418,190800,1173477780,13840,13840,13840,13840,0
|
|
20240418,190700,1173477780,13840,13840,13840,13840,0
|
|
20240418,190600,1173477780,13840,13840,13840,13840,0
|
|
20240418,190500,1173477780,13840,13840,13840,13840,0
|
|
20240418,190400,1173477780,13840,13840,13840,13840,0
|
|
20240418,190300,1173477780,13840,13840,13840,13840,0
|
|
20240418,190200,1173477780,13840,13840,13840,13840,0
|
|
20240418,190100,1173477780,13840,13840,13840,13840,0
|
|
20240418,190000,1173477780,13840,13840,13840,13840,0
|
|
20240418,185900,1173477780,13840,13840,13840,13840,0
|
|
20240418,185800,1173477780,13840,13840,13840,13840,0
|
|
20240418,185700,1173477780,13840,13840,13840,13840,0
|
|
20240418,185600,1173477780,13840,13840,13840,13840,0
|
|
20240418,185500,1173477780,13840,13840,13840,13840,0
|
|
20240418,185400,1173477780,13840,13840,13840,13840,0
|
|
20240418,185300,1173477780,13840,13840,13840,13840,0
|
|
20240418,185200,1173477780,13840,13840,13840,13840,0
|
|
20240418,185100,1173477780,13840,13840,13840,13840,0
|
|
20240418,185000,1173477780,13840,13840,13840,13840,0
|
|
20240418,184900,1173477780,13840,13840,13840,13840,0
|
|
20240418,184800,1173477780,13840,13840,13840,13840,0
|
|
20240418,184700,1173477780,13840,13840,13840,13840,0
|
|
20240418,184600,1173477780,13840,13840,13840,13840,0
|
|
20240418,184500,1173477780,13840,13840,13840,13840,0
|
|
20240418,184400,1173477780,13840,13840,13840,13840,0
|
|
20240418,184300,1173477780,13840,13840,13840,13840,476
|
|
20240418,184200,1173477780,13840,13840,13840,13840,0
|
|
20240418,184100,1173477780,13840,13840,13840,13840,0
|
|
20240418,184000,1173477780,13840,13840,13840,13840,0
|
|
20240418,183900,1173477780,13840,13840,13840,13840,0
|
|
20240418,183800,1173477780,13840,13840,13840,13840,0
|
|
20240418,183700,1173477780,13840,13840,13840,13840,0
|
|
20240418,183600,1173477780,13840,13840,13840,13840,0
|
|
20240418,183500,1173477780,13840,13840,13840,13840,0
|
|
20240418,183400,1173477780,13840,13840,13840,13840,0
|
|
20240418,183300,1173477780,13840,13840,13840,13840,0
|
|
20240418,183200,1173477780,13840,13840,13840,13840,0
|
|
20240418,183100,1173477780,13840,13840,13840,13840,0
|
|
20240418,183000,1173477780,13840,13840,13840,13840,0
|
|
20240418,182900,1173477780,13840,13840,13840,13840,0
|
|
20240418,182800,1173477780,13840,13840,13840,13840,0
|
|
20240418,182700,1173477780,13840,13840,13840,13840,0
|
|
20240418,182600,1173477780,13840,13840,13840,13840,0
|
|
20240418,182500,1173477780,13840,13840,13840,13840,0
|
|
20240418,182400,1173477780,13840,13840,13840,13840,0
|
|
20240418,182300,1173477780,13840,13840,13840,13840,0
|
|
20240418,182200,1173477780,13840,13840,13840,13840,0
|
|
20240418,182100,1173477780,13840,13840,13840,13840,0
|
|
20240418,182000,1173477780,13840,13840,13840,13840,0
|
|
20240418,181900,1173477780,13840,13840,13840,13840,0
|
|
20240418,181800,1173477780,13840,13840,13840,13840,0
|
|
20240418,181700,1173477780,13840,13840,13840,13840,0
|
|
20240418,181600,1173477780,13840,13840,13840,13840,0
|
|
20240418,181500,1173477780,13840,13840,13840,13840,0
|
|
20240418,181400,1173477780,13840,13840,13840,13840,0
|
|
20240418,181300,1173477780,13840,13840,13840,13840,476
|
|
20240418,181200,1173477780,13840,13840,13840,13840,0
|
|
20240418,181100,1173477780,13840,13840,13840,13840,0
|
|
20240418,181000,1173477780,13840,13840,13840,13840,0
|
|
20240418,180900,1173477780,13840,13840,13840,13840,0
|
|
20240418,180800,1173477780,13840,13840,13840,13840,0
|
|
20240418,180700,1173477780,13840,13840,13840,13840,0
|
|
20240418,180600,1173477780,13840,13840,13840,13840,0
|
|
20240418,180500,1173477780,13840,13840,13840,13840,0
|
|
20240418,180400,1173477780,13840,13840,13840,13840,0
|
|
20240418,180300,1173477780,13840,13840,13840,13840,0
|
|
20240418,180200,1173477780,13840,13840,13840,13840,0
|
|
20240418,180100,1173477780,13840,13840,13840,13840,0
|
|
20240418,180000,1173477780,13840,13840,13840,13840,0
|
|
20240418,175900,1173477780,13840,13840,13840,13840,0
|
|
20240418,175800,1173477780,13840,13840,13840,13840,0
|
|
20240418,175700,1173477780,13840,13840,13840,13840,0
|
|
20240418,175600,1173477780,13840,13840,13840,13840,0
|
|
20240418,175500,1173477780,13840,13840,13840,13840,0
|
|
20240418,175400,1173477780,13840,13840,13840,13840,0
|
|
20240418,175300,1173477780,13840,13840,13840,13840,0
|
|
20240418,175200,1173477780,13840,13840,13840,13840,0
|
|
20240418,175100,1173477780,13840,13840,13840,13840,0
|
|
20240418,175000,1173477780,13840,13840,13840,13840,0
|
|
20240418,174900,1173477780,13840,13840,13840,13840,0
|
|
20240418,174800,1173477780,13840,13840,13840,13840,0
|
|
20240418,174700,1173477780,13840,13840,13840,13840,0
|
|
20240418,174600,1173477780,13840,13840,13840,13840,0
|
|
20240418,174500,1173477780,13840,13840,13840,13840,0
|
|
20240418,174400,1173477780,13840,13840,13840,13840,0
|
|
20240418,174300,1173477780,13840,13840,13840,13840,476
|
|
20240418,174200,1173477780,13840,13840,13840,13840,0
|
|
20240418,174100,1173477780,13840,13840,13840,13840,0
|
|
20240418,174000,1173477780,13840,13840,13840,13840,0
|
|
20240418,173900,1173477780,13840,13840,13840,13840,0
|
|
20240418,173800,1173477780,13840,13840,13840,13840,0
|
|
20240418,173700,1173477780,13840,13840,13840,13840,0
|
|
20240418,173600,1173477780,13840,13840,13840,13840,0
|
|
20240418,173500,1173477780,13840,13840,13840,13840,0
|
|
20240418,173400,1173477780,13840,13840,13840,13840,0
|
|
20240418,173300,1173477780,13840,13840,13840,13840,0
|
|
20240418,173200,1173477780,13840,13840,13840,13840,0
|
|
20240418,173100,1173477780,13840,13840,13840,13840,0
|
|
20240418,173000,1173477780,13840,13840,13840,13840,0
|
|
20240418,172900,1173477780,13840,13840,13840,13840,0
|
|
20240418,172800,1173477780,13840,13840,13840,13840,0
|
|
20240418,172700,1173477780,13840,13840,13840,13840,0
|
|
20240418,172600,1173477780,13840,13840,13840,13840,0
|
|
20240418,172500,1173477780,13840,13840,13840,13840,0
|
|
20240418,172400,1173477780,13840,13840,13840,13840,0
|
|
20240418,172300,1173477780,13840,13840,13840,13840,0
|
|
20240418,172200,1173477780,13840,13840,13840,13840,0
|
|
20240418,172100,1173477780,13840,13840,13840,13840,0
|
|
20240418,172000,1173477780,13840,13840,13840,13840,0
|
|
20240418,171900,1173477780,13840,13840,13840,13840,0
|
|
20240418,171800,1173477780,13840,13840,13840,13840,0
|
|
20240418,171700,1173477780,13840,13840,13840,13840,0
|
|
20240418,171600,1173477780,13840,13840,13840,13840,0
|
|
20240418,171500,1173477780,13840,13840,13840,13840,0
|
|
20240418,171400,1173477780,13840,13840,13840,13840,0
|
|
20240418,171300,1173477780,13840,13840,13840,13840,476
|
|
20240418,171200,1173477780,13840,13840,13840,13840,0
|
|
20240418,171100,1173477780,13840,13840,13840,13840,0
|
|
20240418,171000,1173477780,13840,13840,13840,13840,0
|
|
20240418,170900,1173477780,13840,13840,13840,13840,0
|
|
20240418,170800,1173477780,13840,13840,13840,13840,0
|
|
20240418,170700,1173477780,13840,13840,13840,13840,0
|
|
20240418,170600,1173477780,13840,13840,13840,13840,0
|
|
20240418,170500,1173477780,13840,13840,13840,13840,0
|
|
20240418,170400,1173477780,13840,13840,13840,13840,0
|
|
20240418,170300,1173477780,13840,13840,13840,13840,0
|
|
20240418,170200,1173477780,13840,13840,13840,13840,0
|
|
20240418,170100,1173477780,13840,13840,13840,13840,0
|
|
20240418,170000,1173477780,13840,13840,13840,13840,0
|
|
20240418,165900,1173477780,13840,13840,13840,13840,0
|
|
20240418,165800,1173477780,13840,13840,13840,13840,0
|
|
20240418,165700,1173477780,13840,13840,13840,13840,0
|
|
20240418,165600,1173477780,13840,13840,13840,13840,0
|
|
20240418,165500,1173477780,13840,13840,13840,13840,0
|
|
20240418,165400,1173477780,13840,13840,13840,13840,0
|
|
20240418,165300,1173477780,13840,13840,13840,13840,0
|
|
20240418,165200,1173477780,13840,13840,13840,13840,0
|
|
20240418,165100,1173477780,13840,13840,13840,13840,0
|
|
20240418,165000,1173477780,13840,13840,13840,13840,0
|
|
20240418,164900,1173477780,13840,13840,13840,13840,0
|
|
20240418,164800,1173477780,13840,13840,13840,13840,0
|
|
20240418,164700,1173477780,13840,13840,13840,13840,0
|
|
20240418,164600,1173477780,13840,13840,13840,13840,0
|
|
20240418,164500,1173477780,13840,13840,13840,13840,0
|
|
20240418,164400,1173477780,13840,13840,13840,13840,0
|
|
20240418,164300,1173477780,13840,13840,13840,13840,476
|
|
20240418,164200,1173477780,13840,13840,13840,13840,0
|
|
20240418,164100,1173477780,13840,13840,13840,13840,0
|
|
20240418,164000,1173477780,13840,13840,13840,13840,0
|
|
20240418,163900,1173477780,13840,13840,13840,13840,0
|
|
20240418,163800,1173477780,13840,13840,13840,13840,0
|
|
20240418,163700,1173477780,13840,13840,13840,13840,0
|
|
20240418,163600,1173477780,13840,13840,13840,13840,0
|
|
20240418,163500,1173477780,13840,13840,13840,13840,0
|
|
20240418,163400,1173477780,13840,13840,13840,13840,0
|
|
20240418,163300,1173477780,13840,13840,13840,13840,0
|
|
20240418,163200,1173477780,13840,13840,13840,13840,0
|
|
20240418,163100,1173477780,13840,13840,13840,13840,0
|
|
20240418,163000,1173477780,13840,13840,13840,13840,0
|
|
20240418,162900,1173477780,13840,13840,13840,13840,0
|
|
20240418,162800,1173477780,13840,13840,13840,13840,0
|
|
20240418,162700,1173477780,13840,13840,13840,13840,0
|
|
20240418,162600,1173477780,13840,13840,13840,13840,0
|
|
20240418,162500,1173477780,13840,13840,13840,13840,0
|
|
20240418,162400,1173477780,13840,13840,13840,13840,0
|
|
20240418,162300,1173477780,13840,13840,13840,13840,0
|
|
20240418,162200,1173477780,13840,13840,13840,13840,0
|
|
20240418,162100,1173477780,13840,13840,13840,13840,0
|
|
20240418,162000,1173477780,13840,13840,13840,13840,0
|
|
20240418,161900,1173477780,13840,13840,13840,13840,0
|
|
20240418,161800,1173477780,13840,13840,13840,13840,0
|
|
20240418,161700,1173477780,13840,13840,13840,13840,0
|
|
20240418,161600,1173477780,13840,13840,13840,13840,0
|
|
20240418,161500,1173477780,13840,13840,13840,13840,0
|
|
20240418,161400,1173477780,13840,13840,13840,13840,0
|
|
20240418,161300,1173477780,13840,13840,13840,13840,476
|
|
20240418,161200,1173477780,13840,13840,13840,13840,0
|
|
20240418,161100,1173477780,13840,13840,13840,13840,0
|
|
20240418,161000,1173477780,13840,13840,13840,13840,0
|
|
20240418,160900,1173477780,13840,13840,13840,13840,0
|
|
20240418,160800,1173477780,13840,13840,13840,13840,0
|
|
20240418,160700,1173477780,13840,13840,13840,13840,0
|
|
20240418,160600,1173477780,13840,13840,13840,13840,0
|
|
20240418,160500,1173477780,13840,13840,13840,13840,0
|
|
20240418,160400,1173477780,13840,13840,13840,13840,0
|
|
20240418,160300,1173477780,13840,13840,13840,13840,0
|
|
20240418,160200,1173477780,13840,13840,13840,13840,0
|
|
20240418,160100,1173477780,13840,13840,13840,13840,0
|
|
20240418,160000,1173477780,13840,13840,13840,13840,0
|
|
20240418,155900,1173477780,13840,13840,13840,13840,0
|
|
20240418,155800,1173477780,13840,13840,13840,13840,0
|
|
20240418,155700,1173477780,13840,13840,13840,13840,0
|
|
20240418,155600,1173477780,13840,13840,13840,13840,0
|
|
20240418,155500,1173477780,13840,13840,13840,13840,0
|
|
20240418,155400,1173477780,13840,13840,13840,13840,0
|
|
20240418,155300,1173477780,13840,13840,13840,13840,0
|
|
20240418,155200,1173477780,13840,13840,13840,13840,0
|
|
20240418,155100,1173477780,13840,13840,13840,13840,0
|
|
20240418,155000,1173477780,13840,13840,13840,13840,0
|
|
20240418,154900,1173477780,13840,13840,13840,13840,0
|
|
20240418,154800,1173477780,13840,13840,13840,13840,0
|
|
20240418,154700,1173477780,13840,13840,13840,13840,0
|
|
20240418,154600,1173477780,13840,13840,13840,13840,0
|
|
20240418,154500,1173477780,13840,13840,13840,13840,0
|
|
20240418,154400,1173477780,13840,13840,13840,13840,0
|
|
20240418,154300,1173477780,13840,13840,13840,13840,476
|
|
20240418,154200,1173477780,13840,13840,13840,13840,0
|
|
20240418,154100,1173477780,13840,13840,13840,13840,0
|
|
20240418,154000,1173477780,13840,13840,13840,13840,0
|
|
20240418,153900,1173477780,13840,13840,13840,13840,0
|
|
20240418,153800,1173477780,13840,13840,13840,13840,0
|
|
20240418,153700,1173477780,13840,13840,13840,13840,0
|
|
20240418,153600,1173477780,13840,13840,13840,13840,0
|
|
20240418,153500,1173477780,13840,13840,13840,13840,0
|
|
20240418,153400,1173477780,13840,13840,13840,13840,0
|
|
20240418,153300,1173477780,13840,13840,13840,13840,0
|
|
20240418,153200,1173477780,13840,13840,13840,13840,0
|
|
20240418,153100,1173477780,13840,13840,13840,13840,0
|
|
20240418,153000,1173477780,13840,13840,13840,13840,476
|
|
20240418,152900,1166889940,13820,13820,13820,13820,0
|
|
20240418,152800,1166889940,13820,13820,13820,13820,0
|
|
20240418,152700,1166889940,13820,13820,13820,13820,0
|
|
20240418,152600,1166889940,13820,13820,13820,13820,0
|
|
20240418,152500,1166889940,13820,13820,13820,13820,0
|
|
20240418,152400,1166889940,13820,13820,13820,13820,0
|
|
20240418,152300,1166889940,13820,13820,13820,13820,0
|
|
20240418,152200,1166889940,13820,13820,13820,13820,0
|
|
20240418,152100,1166889940,13820,13820,13820,13820,0
|
|
20240418,152000,1166889940,13820,13820,13820,13820,0
|
|
20240418,151900,1166889940,13820,13790,13850,13790,164
|
|
20240418,151800,1164624960,13850,13750,13850,13750,31
|
|
20240418,151700,1164197570,13750,13740,13770,13730,736
|
|
20240418,151600,1154085010,13740,13760,13930,13740,185
|
|
20240418,151500,1151535000,13780,13760,13780,13760,268
|
|
20240418,151400,1147844200,13770,13760,13770,13750,100
|
|
20240418,151300,1146468240,13770,13770,13770,13770,161
|
|
20240418,151200,1144251270,13780,13780,13780,13780,8
|
|
20240418,151100,1144141030,13780,13780,13780,13770,225
|
|
20240418,151000,1141042500,13780,13790,13800,13780,167
|
|
20240418,150900,1138739600,13790,13790,13800,13790,86
|
|
20240418,150800,1137553250,13800,13800,13810,13790,95
|
|
20240418,150700,1136242320,13800,13800,13820,13800,91
|
|
20240418,150600,1134985510,13790,13790,13790,13790,127
|
|
20240418,150500,1133234180,13790,13790,13800,13780,75
|
|
20240418,150400,1132200150,13790,13800,13800,13790,68
|
|
20240418,150300,1131262420,13800,13790,13800,13790,93
|
|
20240418,150200,1129979940,13790,13780,13790,13780,281
|
|
20240418,150100,1126107260,13780,13780,13790,13780,57
|
|
20240418,150000,1125321790,13780,13780,13790,13780,203
|
|
20240418,145900,1122523970,13780,13780,13790,13780,221
|
|
20240418,145800,1119477500,13780,13790,13800,13780,228
|
|
20240418,145700,1116335270,13780,13800,13800,13780,67
|
|
20240418,145600,1115410930,13800,13790,13810,13780,33
|
|
20240418,145500,1114955690,13790,13820,13820,13790,48
|
|
20240418,145400,1114292930,13820,13810,13820,13810,43
|
|
20240418,145300,1113699040,13800,13790,13800,13790,328
|
|
20240418,145200,1109175910,13790,13800,13800,13790,67
|
|
20240418,145100,1108251640,13800,13810,13810,13800,22
|
|
20240418,145000,1107948010,13810,13810,13810,13810,11
|
|
20240418,144900,1107796100,13810,13820,13820,13810,117
|
|
20240418,144800,1106179990,13820,13820,13820,13820,2
|
|
20240418,144700,1106152350,13830,13800,13830,13800,103
|
|
20240418,144600,1104730740,13780,13780,13780,13780,0
|
|
20240418,144500,1104730740,13780,13790,13790,13780,426
|
|
20240418,144400,1098860130,13790,13800,13800,13790,135
|
|
20240418,144300,1096998400,13800,13800,13800,13800,39
|
|
20240418,144200,1096460200,13800,13800,13810,13800,4
|
|
20240418,144100,1096404990,13810,13820,13820,13810,100
|
|
20240418,144000,1095023710,13820,13820,13820,13820,14
|
|
20240418,143900,1094830230,13810,13830,13830,13810,52
|
|
20240418,143800,1094111090,13830,13860,13860,13790,581
|
|
20240418,143700,1086075290,13930,13820,13930,13820,192
|
|
20240418,143600,1083417170,13820,13830,13830,13820,41
|
|
20240418,143500,1082850540,13800,13800,13800,13800,339
|
|
20240418,143400,1078172340,13800,13810,13810,13800,114
|
|
20240418,143300,1076598100,13810,13820,13820,13810,41
|
|
20240418,143200,1076031870,13820,13820,13830,13820,40
|
|
20240418,143100,1075478860,13830,13830,13830,13830,23
|
|
20240418,143000,1075160770,13840,13840,13840,13840,52
|
|
20240418,142900,1074441090,13840,13840,13840,13840,98
|
|
20240418,142800,1073084770,13850,13850,13850,13850,11
|
|
20240418,142700,1072932420,13850,13820,13930,13810,218
|
|
20240418,142600,1069914220,13810,13810,13810,13800,108
|
|
20240418,142500,1068423660,13800,13790,13800,13790,113
|
|
20240418,142400,1066865170,13790,13780,13790,13780,76
|
|
20240418,142300,1065817160,13790,13780,13800,13780,66
|
|
20240418,142200,1064907330,13790,13800,13800,13790,59
|
|
20240418,142100,1064093710,13770,13770,13770,13770,24
|
|
20240418,142000,1063763230,13770,13780,13780,13770,154
|
|
20240418,141900,1061642110,13780,13790,13790,13780,84
|
|
20240418,141800,1060484370,13780,13790,13790,13780,45
|
|
20240418,141700,1059864010,13800,13780,13800,13780,110
|
|
20240418,141600,1058348190,13780,13790,13790,13780,79
|
|
20240418,141500,1057259500,13790,13790,13790,13790,11
|
|
20240418,141400,1057107810,13800,13770,13800,13770,272
|
|
20240418,141300,1053360160,13770,13780,13780,13770,99
|
|
20240418,141200,1051996280,13790,13800,13800,13790,102
|
|
20240418,141100,1050589690,13800,13790,13800,13790,26
|
|
20240418,141000,1050231130,13790,13790,13790,13790,178
|
|
20240418,140900,1047776510,13790,13790,13790,13790,46
|
|
20240418,140800,1047142170,13790,13790,13790,13780,227
|
|
20240418,140700,1044012340,13790,13800,13800,13790,28
|
|
20240418,140600,1043626140,13800,13800,13810,13800,81
|
|
20240418,140500,1042508050,13800,13800,13810,13800,71
|
|
20240418,140400,1041528220,13810,13810,13810,13810,1
|
|
20240418,140300,1041514410,13810,13810,13810,13780,217
|
|
20240418,140200,1038523650,13810,13840,13840,13800,233
|
|
20240418,140100,1035300770,13820,13790,13830,13710,2329
|
|
20240418,140000,1003284830,13800,13810,13810,13800,70
|
|
20240418,135900,1002318720,13810,13820,13820,13790,101
|
|
20240418,135800,1000925090,13830,13830,13830,13830,51
|
|
20240418,135700,1000219760,13830,13840,13840,13820,99
|
|
20240418,135600,998850270,13840,13850,13850,13830,58
|
|
20240418,135500,998047550,13850,13850,13850,13850,50
|
|
20240418,135400,997355050,13850,13860,13860,13850,83
|
|
20240418,135300,996205340,13870,13870,13870,13870,1
|
|
20240418,135200,996191470,13860,13820,13860,13820,188
|
|
20240418,135100,993593130,13810,13800,13810,13800,354
|
|
20240418,135000,988707920,13800,13820,13820,13800,104
|
|
20240418,134900,987272140,13820,13820,13820,13820,58
|
|
20240418,134800,986470580,13810,13800,13820,13800,94
|
|
20240418,134700,985171860,13800,13810,13810,13800,66
|
|
20240418,134600,984261030,13810,13810,13810,13790,324
|
|
20240418,134500,979788960,13820,13820,13820,13810,29
|
|
20240418,134400,979388430,13810,13820,13820,13810,119
|
|
20240418,134300,977744630,13810,13810,13810,13800,166
|
|
20240418,134200,975453190,13810,13810,13810,13800,175
|
|
20240418,134100,973036940,13800,13820,13820,13800,274
|
|
20240418,134000,969254930,13810,13840,13840,13810,216
|
|
20240418,133900,966269980,13840,13840,13840,13820,73
|
|
20240418,133800,965260120,13840,13860,13860,13840,56
|
|
20240418,133700,964484610,13860,13870,13870,13860,134
|
|
20240418,133600,962626860,13860,13860,13870,13860,99
|
|
20240418,133500,961254710,13870,13880,13880,13870,63
|
|
20240418,133400,960380540,13860,13890,13890,13860,201
|
|
20240418,133300,957591270,13900,13900,13900,13890,243
|
|
20240418,133200,954215770,13910,13910,13910,13910,8
|
|
20240418,133100,954104490,13910,13930,13930,13910,127
|
|
20240418,133000,952335820,13930,13940,13940,13930,12
|
|
20240418,132900,952168640,13940,13950,13950,13940,72
|
|
20240418,132800,951164570,13950,13990,13990,13950,129
|
|
20240418,132700,949361890,13990,13990,13990,13990,51
|
|
20240418,132600,948648400,13990,13990,13990,13990,24
|
|
20240418,132500,948312640,13990,13990,13990,13990,9
|
|
20240418,132400,948186730,13990,13980,13990,13980,104
|
|
20240418,132300,946732040,13980,13990,13990,13980,39
|
|
20240418,132200,946186800,13990,13990,13990,13990,2
|
|
20240418,132100,946158820,13990,13990,13990,13990,110
|
|
20240418,132000,944619920,13990,13990,13990,13990,40
|
|
20240418,131900,944060320,13980,13990,13990,13980,11
|
|
20240418,131800,943906530,13990,13990,13990,13990,88
|
|
20240418,131700,942675410,13990,13980,13990,13980,7
|
|
20240418,131600,942577520,13980,13990,13990,13980,70
|
|
20240418,131500,941598750,13990,13990,13990,13990,262
|
|
20240418,131400,937933370,13990,13990,13990,13990,7
|
|
20240418,131300,937835440,13990,13990,13990,13990,34
|
|
20240418,131200,937359780,13980,13980,13980,13980,13
|
|
20240418,131100,937178040,13970,13960,13970,13960,16
|
|
20240418,131000,936954670,13960,13960,13960,13960,16
|
|
20240418,130900,936731310,13960,13960,13960,13960,80
|
|
20240418,130800,935614510,13960,13960,13960,13960,11
|
|
20240418,130700,935460950,13960,13960,13960,13950,36
|
|
20240418,130600,934958400,13960,13990,13990,13950,325
|
|
20240418,130500,930419560,13990,14000,14000,13990,364
|
|
20240418,130400,925323640,13990,14000,14000,13990,58
|
|
20240418,130300,924511870,14000,13980,14000,13970,76
|
|
20240418,130200,923449490,13990,13990,13990,13980,38
|
|
20240418,130100,922917890,13990,13990,13990,13990,11
|
|
20240418,130000,922764000,13990,13980,14000,13980,36
|
|
20240418,125900,922260350,13990,14000,14000,13990,74
|
|
20240418,125800,921225010,14000,14000,14000,14000,41
|
|
20240418,125700,920651010,14000,13990,14000,13990,5
|
|
20240418,125600,920581030,13990,14000,14000,13990,132
|
|
20240418,125500,918734330,14000,14000,14000,14000,14
|
|
20240418,125400,918538330,13990,14000,14000,13990,45
|
|
20240418,125300,917908340,14000,14000,14000,14000,55
|
|
20240418,125200,917138340,14000,14000,14000,14000,8
|
|
20240418,125100,917026340,13990,14000,14000,13990,137
|
|
20240418,125000,915109690,14000,13990,14000,13990,87
|
|
20240418,124900,913892000,13990,14000,14000,13990,52
|
|
20240418,124800,913164130,14000,14000,14000,14000,14
|
|
20240418,124700,912968130,14000,14000,14000,13990,131
|
|
20240418,124600,911134140,14000,14000,14000,14000,4
|
|
20240418,124500,911078140,14000,14000,14000,14000,41
|
|
20240418,124400,910504140,14000,14000,14000,14000,56
|
|
20240418,124300,909720140,14000,13980,14000,13980,21
|
|
20240418,124200,909426440,13980,14000,14000,13980,37
|
|
20240418,124100,908908830,13990,13990,13990,13990,59
|
|
20240418,124000,908083420,13990,14000,14000,13980,329
|
|
20240418,123900,903483020,14000,14000,14000,13980,97
|
|
20240418,123800,902126760,14000,14000,14000,14000,95
|
|
20240418,123700,900796760,14000,14000,14000,14000,80
|
|
20240418,123600,899676760,14000,14000,14000,14000,48
|
|
20240418,123500,899004760,13990,13990,14000,13990,61
|
|
20240418,123400,898150820,14000,14000,14000,14000,37
|
|
20240418,123300,897632820,14000,14000,14000,13990,12
|
|
20240418,123200,897464830,14000,13990,14000,13990,49
|
|
20240418,123100,896778940,14000,14000,14000,14000,180
|
|
20240418,123000,894258940,14000,14000,14000,14000,28
|
|
20240418,122900,893866940,14000,14000,14000,14000,62
|
|
20240418,122800,892998940,14000,14000,14000,14000,8
|
|
20240418,122700,892886940,14000,14000,14000,14000,38
|
|
20240418,122600,892354940,14000,13990,14000,13990,10
|
|
20240418,122500,892214980,13990,13970,13990,13970,55
|
|
20240418,122400,891445590,13960,13990,13990,13960,81
|
|
20240418,122300,890313750,13990,14000,14000,13990,56
|
|
20240418,122200,889530280,14000,13990,14000,13990,83
|
|
20240418,122100,888369060,13990,13990,13990,13990,50
|
|
20240418,122000,887669560,14000,14000,14000,14000,1
|
|
20240418,121900,887655560,13990,13990,14000,13990,128
|
|
20240418,121800,885864790,13990,13990,13990,13990,4
|
|
20240418,121700,885808830,13990,14000,14000,13990,169
|
|
20240418,121600,883442840,13990,14000,14000,13980,58
|
|
20240418,121500,882631530,13990,13990,14000,13990,86
|
|
20240418,121400,881428380,13990,13990,13990,13980,325
|
|
20240418,121300,876881740,13990,13990,13990,13990,49
|
|
20240418,121200,876196230,13990,13990,13990,13980,51
|
|
20240418,121100,875482850,13990,13990,13990,13990,6
|
|
20240418,121000,875398910,13990,14000,14000,13990,95
|
|
20240418,120900,874069780,14000,14020,14020,14000,224
|
|
20240418,120800,870932390,14020,14020,14020,14020,31
|
|
20240418,120700,870497770,14020,14020,14020,14020,56
|
|
20240418,120600,869712650,14020,14020,14020,14020,58
|
|
20240418,120500,868899490,14020,14020,14020,14020,16
|
|
20240418,120400,868675170,14020,14020,14020,14010,57
|
|
20240418,120300,867876040,14020,14010,14020,14010,50
|
|
20240418,120200,867175530,14020,14020,14020,14020,157
|
|
20240418,120100,864974390,14020,14020,14020,14010,297
|
|
20240418,120000,860812490,14020,14020,14020,14020,4
|
|
20240418,115900,860756410,14000,14010,14010,14000,6
|
|
20240418,115800,860672390,14010,14020,14020,14000,342
|
|
20240418,115700,855880510,14010,14020,14020,14010,42
|
|
20240418,115600,855291690,14020,14020,14020,14020,6
|
|
20240418,115500,855207570,14020,14020,14020,14010,218
|
|
20240418,115400,852152530,14020,14010,14020,14010,277
|
|
20240418,115300,848271750,14010,14010,14010,14010,6
|
|
20240418,115200,848187690,14010,14010,14010,14010,52
|
|
20240418,115100,847459170,14010,14010,14010,14000,52
|
|
20240418,115000,846730660,14010,14010,14010,14010,32
|
|
20240418,114900,846282340,14010,14010,14010,14000,17
|
|
20240418,114800,846044220,14010,14010,14010,14010,245
|
|
20240418,114700,842611770,14010,14010,14010,14010,3
|
|
20240418,114600,842569740,14010,13990,14010,13990,593
|
|
20240418,114500,834268630,13990,13990,13990,13990,204
|
|
20240418,114400,831414670,13990,13990,13990,13990,36
|
|
20240418,114300,830911030,13990,13990,13990,13980,104
|
|
20240418,114200,829456080,13990,13980,13990,13970,365
|
|
20240418,114100,824353340,13980,13980,13980,13980,8
|
|
20240418,114000,824241500,13980,13970,13980,13970,14
|
|
20240418,113900,824045890,13980,13980,13980,13980,86
|
|
20240418,113800,822843610,13980,13980,13980,13980,8
|
|
20240418,113700,822731770,13980,13970,13980,13970,40
|
|
20240418,113600,822172580,13970,13980,13980,13970,57
|
|
20240418,113500,821375730,13980,13980,13980,13980,37
|
|
20240418,113400,820858470,13980,13980,13980,13970,24
|
|
20240418,113300,820523080,13980,13980,13980,13980,79
|
|
20240418,113200,819418660,13980,13980,13980,13980,5
|
|
20240418,113100,819348760,13980,13980,13980,13970,44
|
|
20240418,113000,818733660,13980,13970,13980,13970,74
|
|
20240418,112900,817699860,13960,13960,13960,13960,0
|
|
20240418,112800,817699860,13960,13970,13980,13960,120
|
|
20240418,112700,816023650,13990,13990,13990,13970,10
|
|
20240418,112600,815883810,13980,13980,13980,13980,95
|
|
20240418,112500,814555710,13980,13980,13980,13980,53
|
|
20240418,112400,813814770,13980,13970,13980,13970,135
|
|
20240418,112300,811928470,13980,13940,13980,13940,7
|
|
20240418,112200,811830660,13920,13910,13920,13910,2
|
|
20240418,112100,811802830,13900,13900,13900,13900,175
|
|
20240418,112000,809370330,13900,13900,13900,13900,222
|
|
20240418,111900,806284530,13910,13910,13910,13910,7
|
|
20240418,111800,806187160,13910,13910,13910,13910,4
|
|
20240418,111700,806131520,13910,13920,13920,13910,119
|
|
20240418,111600,804475670,13920,13930,13930,13910,80
|
|
20240418,111500,803362760,13940,13970,13970,13940,421
|
|
20240418,111400,797490620,13970,13990,13990,13970,157
|
|
20240418,111300,795296390,13990,13980,13990,13980,41
|
|
20240418,111200,794723190,13980,13980,13980,13980,6
|
|
20240418,111100,794639310,13980,13980,13980,13980,115
|
|
20240418,111000,793031610,13990,13990,13990,13980,12
|
|
20240418,110900,792863810,13980,13980,13990,13980,55
|
|
20240418,110800,792094900,13990,13970,13990,13970,29
|
|
20240418,110700,791689520,13970,13980,13990,13970,172
|
|
20240418,110600,789284970,13990,13970,13990,13970,12
|
|
20240418,110500,789117290,13970,13970,13970,13970,4
|
|
20240418,110400,789061410,13950,13970,13970,13950,43
|
|
20240418,110300,788461160,13970,13930,13970,13930,12
|
|
20240418,110200,788293810,13930,13930,13930,13930,73
|
|
20240418,110100,787276920,13920,13920,13930,13920,14
|
|
20240418,110000,787081970,13930,13930,13930,13920,57
|
|
20240418,105900,786288110,13930,13930,13930,13930,57
|
|
20240418,105800,785494100,13930,13930,13930,13930,35
|
|
20240418,105700,785006550,13930,13930,13930,13930,2
|
|
20240418,105600,784978690,13930,13920,13930,13920,13
|
|
20240418,105500,784797610,13910,13930,13930,13910,155
|
|
20240418,105400,782641470,13920,13910,13920,13910,322
|
|
20240418,105300,778160990,13900,13910,13910,13900,184
|
|
20240418,105200,775602640,13910,13940,13940,13910,211
|
|
20240418,105100,772667540,13940,13980,13980,13940,550
|
|
20240418,105000,764994820,13980,13990,13990,13980,7
|
|
20240418,104900,764896940,13980,13980,13980,13980,118
|
|
20240418,104800,763247300,13980,13970,13980,13970,3
|
|
20240418,104700,763205380,13980,13970,13990,13970,68
|
|
20240418,104600,762255000,13980,13990,13990,13980,105
|
|
20240418,104500,760786860,13990,13970,13990,13970,157
|
|
20240418,104400,758592400,13980,13980,13990,13980,44
|
|
20240418,104300,757976870,13980,13980,13980,13980,98
|
|
20240418,104200,756606830,13980,13980,13980,13980,62
|
|
20240418,104100,755740070,13990,13990,13990,13990,4
|
|
20240418,104000,755684110,13980,13980,13980,13980,7
|
|
20240418,103900,755586250,13980,13930,13980,13930,8
|
|
20240418,103800,755474590,13980,13920,13980,13910,249
|
|
20240418,103700,752010790,13910,13900,13910,13900,562
|
|
20240418,103600,744197520,13900,13900,13900,13900,56
|
|
20240418,103500,743419120,13900,13970,13970,13880,625
|
|
20240418,103400,734726280,13980,13980,13980,13980,101
|
|
20240418,103300,733314300,13980,13970,13980,13970,92
|
|
20240418,103200,732028350,13970,13970,13980,13970,37
|
|
20240418,103100,731511430,13970,13960,13970,13950,186
|
|
20240418,103000,728914710,13970,13990,13990,13970,79
|
|
20240418,102900,727810570,13980,13990,13990,13980,10
|
|
20240418,102800,727670720,13990,13980,13990,13970,79
|
|
20240418,102700,726566420,13980,13990,13990,13980,66
|
|
20240418,102600,725643140,13980,13980,13980,13980,2
|
|
20240418,102500,725615180,13980,13970,13990,13970,88
|
|
20240418,102400,724385080,13970,13960,13970,13960,6
|
|
20240418,102300,724301300,13960,13960,13970,13960,35
|
|
20240418,102200,723812620,13950,13960,13980,13950,116
|
|
20240418,102100,722193760,13960,14000,14000,13960,599
|
|
20240418,102000,713818310,13990,14000,14000,13990,17
|
|
20240418,101900,713580400,14000,14000,14000,14000,242
|
|
20240418,101800,710192400,14000,14000,14000,14000,56
|
|
20240418,101700,709408400,14000,14000,14000,14000,13
|
|
20240418,101600,709226400,14000,13990,14000,13990,177
|
|
20240418,101500,706749840,13990,13970,13990,13970,55
|
|
20240418,101400,705980420,13970,13960,13970,13940,263
|
|
20240418,101300,702310900,13970,13980,13980,13970,47
|
|
20240418,101200,701654230,13960,13980,13980,13950,277
|
|
20240418,101100,697788680,13980,13970,13980,13970,58
|
|
20240418,101000,696977850,13980,13980,13990,13980,49
|
|
20240418,100900,696292440,13980,13990,13990,13980,114
|
|
20240418,100800,694698660,13990,13990,13990,13990,41
|
|
20240418,100700,694125070,13990,13990,13990,13980,128
|
|
20240418,100600,692334780,13990,13980,13990,13980,25
|
|
20240418,100500,691985230,13980,13980,13980,13980,30
|
|
20240418,100400,691565830,13980,13980,13980,13980,6
|
|
20240418,100300,691481950,13980,13990,14000,13970,127
|
|
20240418,100200,689705730,13990,14000,14000,13990,60
|
|
20240418,100100,688865950,14010,14030,14030,14010,3
|
|
20240418,100000,688823880,14030,14000,14030,13960,173
|
|
20240418,095900,686403340,13960,13970,13980,13960,1513
|
|
20240418,095800,665270800,13970,13990,14000,13970,373
|
|
20240418,095700,660056990,14000,14000,14000,13990,112
|
|
20240418,095600,658489210,14000,14060,14060,14000,473
|
|
20240418,095500,651852660,14070,14120,14120,14060,719
|
|
20240418,095400,641725810,14130,14130,14130,14090,1414
|
|
20240418,095300,621783350,14130,14130,14130,14120,6
|
|
20240418,095200,621698580,14120,14140,14140,14120,271
|
|
20240418,095100,617869730,14130,14110,14130,14100,266
|
|
20240418,095000,614113620,14110,14150,14180,14100,1458
|
|
20240418,094900,593499340,14150,14120,14150,14120,1931
|
|
20240418,094800,566215450,14130,14050,14130,14050,5252
|
|
20240418,094700,492176880,14030,14020,14030,14010,506
|
|
20240418,094600,485081810,14020,14080,14080,14020,1301
|
|
20240418,094500,466828640,14080,14090,14090,14080,317
|
|
20240418,094400,462363920,14090,14070,14100,14070,1076
|
|
20240418,094300,447211700,14040,14020,14070,14020,2891
|
|
20240418,094200,406592590,14020,14010,14020,14010,252
|
|
20240418,094100,403061570,14000,13970,14000,13970,1693
|
|
20240418,094000,379372300,13980,13960,13980,13950,108
|
|
20240418,093900,377865410,13950,13880,13950,13880,2688
|
|
20240418,093800,340401310,13880,13860,13880,13820,175
|
|
20240418,093700,337975870,13860,13810,13860,13790,485
|
|
20240418,093600,331281340,13810,13860,13860,13810,925
|
|
20240418,093500,318488310,13870,13860,13870,13860,64
|
|
20240418,093400,317601120,13860,13860,13860,13860,87
|
|
20240418,093300,316395300,13870,13870,13870,13870,10
|
|
20240418,093200,316256600,13870,13880,13880,13860,418
|
|
20240418,093100,310458270,13890,13900,13900,13890,54
|
|
20240418,093000,309708190,13890,13900,13910,13890,135
|
|
20240418,092900,307831910,13900,13880,13930,13880,145
|
|
20240418,092800,305817980,13900,13900,13920,13880,875
|
|
20240418,092700,293648130,13890,13880,13890,13880,182
|
|
20240418,092600,291120160,13890,13870,13910,13870,117
|
|
20240418,092500,289493940,13870,13920,13920,13870,510
|
|
20240418,092400,282406910,13920,13930,13930,13920,1405
|
|
20240418,092300,262849280,13930,13920,13930,13920,214
|
|
20240418,092200,259869870,13930,13930,13950,13900,1085
|
|
20240418,092100,244765430,13930,13940,13940,13930,475
|
|
20240418,092000,238148650,13930,13970,13970,13930,526
|
|
20240418,091900,230806550,13980,14020,14020,13980,96
|
|
20240418,091800,229463180,14020,14010,14020,14010,81
|
|
20240418,091700,228327610,14020,14040,14040,14010,609
|
|
20240418,091600,219786600,14040,13950,14040,13950,1168
|
|
20240418,091500,203434750,13950,13930,13950,13920,713
|
|
20240418,091400,193494240,13930,13930,13930,13930,9
|
|
20240418,091300,193368870,13950,13950,13950,13920,69
|
|
20240418,091200,192406530,13950,13980,14000,13950,1213
|
|
20240418,091100,175450180,13980,14000,14010,13980,1145
|
|
20240418,091000,159441020,14020,14000,14050,14000,228
|
|
20240418,090900,156244940,14010,14010,14060,14000,535
|
|
20240418,090800,148746140,14020,13980,14080,13980,2149
|
|
20240418,090700,118545390,14000,13860,14000,13860,3361
|
|
20240418,090600,71655770,13860,13850,13870,13820,1595
|
|
20240418,090500,49554710,13840,13830,13840,13810,965
|
|
20240418,090400,36208930,13830,13790,13830,13790,777
|
|
20240418,090300,25483310,13790,13780,13790,13780,208
|
|
20240418,090200,22615750,13780,13760,13780,13760,974
|
|
20240418,090100,9208240,13760,13750,13760,13750,142
|
|
20240418,090000,7254710,13700,13620,13700,13620,441
|