655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,195200,8667755470,18050,18050,18050,18050,14142
|
|
20240418,195100,8667755470,18050,18050,18050,18050,0
|
|
20240418,195000,8667755470,18050,18050,18050,18050,0
|
|
20240418,194900,8667755470,18050,18050,18050,18050,0
|
|
20240418,194800,8667755470,18050,18050,18050,18050,0
|
|
20240418,194700,8667755470,18050,18050,18050,18050,0
|
|
20240418,194600,8667755470,18050,18050,18050,18050,0
|
|
20240418,194500,8667755470,18050,18050,18050,18050,0
|
|
20240418,194400,8667755470,18050,18050,18050,18050,0
|
|
20240418,194300,8667755470,18050,18050,18050,18050,0
|
|
20240418,194200,8667755470,18050,18050,18050,18050,0
|
|
20240418,194100,8667755470,18050,18050,18050,18050,0
|
|
20240418,194000,8667755470,18050,18050,18050,18050,0
|
|
20240418,193900,8667755470,18050,18050,18050,18050,0
|
|
20240418,193800,8667755470,18050,18050,18050,18050,0
|
|
20240418,193700,8667755470,18050,18050,18050,18050,0
|
|
20240418,193600,8667755470,18050,18050,18050,18050,0
|
|
20240418,193500,8667755470,18050,18050,18050,18050,0
|
|
20240418,193400,8667755470,18050,18050,18050,18050,0
|
|
20240418,193300,8667755470,18050,18050,18050,18050,0
|
|
20240418,193200,8667755470,18050,18050,18050,18050,0
|
|
20240418,193100,8667755470,18050,18050,18050,18050,0
|
|
20240418,193000,8667755470,18050,18050,18050,18050,0
|
|
20240418,192900,8667755470,18050,18050,18050,18050,0
|
|
20240418,192800,8667755470,18050,18050,18050,18050,0
|
|
20240418,192700,8667755470,18050,18050,18050,18050,0
|
|
20240418,192600,8667755470,18050,18050,18050,18050,0
|
|
20240418,192500,8667755470,18050,18050,18050,18050,0
|
|
20240418,192400,8667755470,18050,18050,18050,18050,0
|
|
20240418,192300,8667755470,18050,18050,18050,18050,0
|
|
20240418,192200,8667755470,18050,18050,18050,18050,14142
|
|
20240418,192100,8667755470,18050,18050,18050,18050,0
|
|
20240418,192000,8667755470,18050,18050,18050,18050,0
|
|
20240418,191900,8667755470,18050,18050,18050,18050,0
|
|
20240418,191800,8667755470,18050,18050,18050,18050,0
|
|
20240418,191700,8667755470,18050,18050,18050,18050,0
|
|
20240418,191600,8667755470,18050,18050,18050,18050,0
|
|
20240418,191500,8667755470,18050,18050,18050,18050,0
|
|
20240418,191400,8667755470,18050,18050,18050,18050,0
|
|
20240418,191300,8667755470,18050,18050,18050,18050,0
|
|
20240418,191200,8667755470,18050,18050,18050,18050,0
|
|
20240418,191100,8667755470,18050,18050,18050,18050,0
|
|
20240418,191000,8667755470,18050,18050,18050,18050,0
|
|
20240418,190900,8667755470,18050,18050,18050,18050,0
|
|
20240418,190800,8667755470,18050,18050,18050,18050,0
|
|
20240418,190700,8667755470,18050,18050,18050,18050,0
|
|
20240418,190600,8667755470,18050,18050,18050,18050,0
|
|
20240418,190500,8667755470,18050,18050,18050,18050,0
|
|
20240418,190400,8667755470,18050,18050,18050,18050,0
|
|
20240418,190300,8667755470,18050,18050,18050,18050,0
|
|
20240418,190200,8667755470,18050,18050,18050,18050,0
|
|
20240418,190100,8667755470,18050,18050,18050,18050,0
|
|
20240418,190000,8667755470,18050,18050,18050,18050,0
|
|
20240418,185900,8667755470,18050,18050,18050,18050,0
|
|
20240418,185800,8667755470,18050,18050,18050,18050,0
|
|
20240418,185700,8667755470,18050,18050,18050,18050,0
|
|
20240418,185600,8667755470,18050,18050,18050,18050,0
|
|
20240418,185500,8667755470,18050,18050,18050,18050,0
|
|
20240418,185400,8667755470,18050,18050,18050,18050,0
|
|
20240418,185300,8667755470,18050,18050,18050,18050,0
|
|
20240418,185200,8667755470,18050,18050,18050,18050,14142
|
|
20240418,185100,8667755470,18050,18050,18050,18050,0
|
|
20240418,185000,8667755470,18050,18050,18050,18050,0
|
|
20240418,184900,8667755470,18050,18050,18050,18050,0
|
|
20240418,184800,8667755470,18050,18050,18050,18050,0
|
|
20240418,184700,8667755470,18050,18050,18050,18050,0
|
|
20240418,184600,8667755470,18050,18050,18050,18050,0
|
|
20240418,184500,8667755470,18050,18050,18050,18050,0
|
|
20240418,184400,8667755470,18050,18050,18050,18050,0
|
|
20240418,184300,8667755470,18050,18050,18050,18050,0
|
|
20240418,184200,8667755470,18050,18050,18050,18050,0
|
|
20240418,184100,8667755470,18050,18050,18050,18050,0
|
|
20240418,184000,8667755470,18050,18050,18050,18050,0
|
|
20240418,183900,8667755470,18050,18050,18050,18050,0
|
|
20240418,183800,8667755470,18050,18050,18050,18050,0
|
|
20240418,183700,8667755470,18050,18050,18050,18050,0
|
|
20240418,183600,8667755470,18050,18050,18050,18050,0
|
|
20240418,183500,8667755470,18050,18050,18050,18050,0
|
|
20240418,183400,8667755470,18050,18050,18050,18050,0
|
|
20240418,183300,8667755470,18050,18050,18050,18050,0
|
|
20240418,183200,8667755470,18050,18050,18050,18050,0
|
|
20240418,183100,8667755470,18050,18050,18050,18050,0
|
|
20240418,183000,8667755470,18050,18050,18050,18050,0
|
|
20240418,182900,8667755470,18050,18050,18050,18050,0
|
|
20240418,182800,8667755470,18050,18050,18050,18050,0
|
|
20240418,182700,8667755470,18050,18050,18050,18050,0
|
|
20240418,182600,8667755470,18050,18050,18050,18050,0
|
|
20240418,182500,8667755470,18050,18050,18050,18050,0
|
|
20240418,182400,8667755470,18050,18050,18050,18050,0
|
|
20240418,182300,8667755470,18050,18050,18050,18050,0
|
|
20240418,182200,8667755470,18050,18050,18050,18050,14142
|
|
20240418,182100,8667755470,18050,18050,18050,18050,0
|
|
20240418,182000,8667755470,18050,18050,18050,18050,0
|
|
20240418,181900,8667755470,18050,18050,18050,18050,0
|
|
20240418,181800,8667755470,18050,18050,18050,18050,0
|
|
20240418,181700,8667755470,18050,18050,18050,18050,0
|
|
20240418,181600,8667755470,18050,18050,18050,18050,0
|
|
20240418,181500,8667755470,18050,18050,18050,18050,0
|
|
20240418,181400,8667755470,18050,18050,18050,18050,0
|
|
20240418,181300,8667755470,18050,18050,18050,18050,0
|
|
20240418,181200,8667755470,18050,18050,18050,18050,0
|
|
20240418,181100,8667755470,18050,18050,18050,18050,0
|
|
20240418,181000,8667755470,18050,18050,18050,18050,0
|
|
20240418,180900,8667755470,18050,18050,18050,18050,0
|
|
20240418,180800,8667755470,18050,18050,18050,18050,0
|
|
20240418,180700,8667755470,18050,18050,18050,18050,0
|
|
20240418,180600,8667755470,18050,18050,18050,18050,0
|
|
20240418,180500,8667755470,18050,18050,18050,18050,0
|
|
20240418,180400,8667755470,18050,18050,18050,18050,0
|
|
20240418,180300,8667755470,18050,18050,18050,18050,0
|
|
20240418,180200,8667755470,18050,18050,18050,18050,0
|
|
20240418,180100,8667755470,18050,18050,18050,18050,0
|
|
20240418,180000,8667755470,18050,18050,18050,18050,0
|
|
20240418,175900,8667755470,18050,18050,18050,18050,0
|
|
20240418,175800,8667755470,18050,18050,18050,18050,0
|
|
20240418,175700,8667755470,18050,18050,18050,18050,0
|
|
20240418,175600,8667755470,18050,18050,18050,18050,0
|
|
20240418,175500,8667755470,18050,18050,18050,18050,0
|
|
20240418,175400,8667755470,18050,18050,18050,18050,0
|
|
20240418,175300,8667755470,18050,18050,18050,18050,0
|
|
20240418,175200,8667755470,18050,18050,18050,18050,14142
|
|
20240418,175100,8667755470,18050,18050,18050,18050,0
|
|
20240418,175000,8667755470,18050,18050,18050,18050,0
|
|
20240418,174900,8667755470,18050,18050,18050,18050,0
|
|
20240418,174800,8667755470,18050,18050,18050,18050,0
|
|
20240418,174700,8667755470,18050,18050,18050,18050,0
|
|
20240418,174600,8667755470,18050,18050,18050,18050,0
|
|
20240418,174500,8667755470,18050,18050,18050,18050,0
|
|
20240418,174400,8667755470,18050,18050,18050,18050,0
|
|
20240418,174300,8667755470,18050,18050,18050,18050,0
|
|
20240418,174200,8667755470,18050,18050,18050,18050,0
|
|
20240418,174100,8667755470,18050,18050,18050,18050,0
|
|
20240418,174000,8667755470,18050,18050,18050,18050,0
|
|
20240418,173900,8667755470,18050,18050,18050,18050,0
|
|
20240418,173800,8667755470,18050,18050,18050,18050,0
|
|
20240418,173700,8667755470,18050,18050,18050,18050,0
|
|
20240418,173600,8667755470,18050,18050,18050,18050,0
|
|
20240418,173500,8667755470,18050,18050,18050,18050,0
|
|
20240418,173400,8667755470,18050,18050,18050,18050,0
|
|
20240418,173300,8667755470,18050,18050,18050,18050,0
|
|
20240418,173200,8667755470,18050,18050,18050,18050,0
|
|
20240418,173100,8667755470,18050,18050,18050,18050,0
|
|
20240418,173000,8667755470,18050,18050,18050,18050,0
|
|
20240418,172900,8667755470,18050,18050,18050,18050,0
|
|
20240418,172800,8667755470,18050,18050,18050,18050,0
|
|
20240418,172700,8667755470,18050,18050,18050,18050,0
|
|
20240418,172600,8667755470,18050,18050,18050,18050,0
|
|
20240418,172500,8667755470,18050,18050,18050,18050,0
|
|
20240418,172400,8667755470,18050,18050,18050,18050,0
|
|
20240418,172300,8667755470,18050,18050,18050,18050,0
|
|
20240418,172200,8667755470,18050,18050,18050,18050,14142
|
|
20240418,172100,8667755470,18050,18050,18050,18050,0
|
|
20240418,172000,8667755470,18050,18050,18050,18050,0
|
|
20240418,171900,8667755470,18050,18050,18050,18050,0
|
|
20240418,171800,8667755470,18050,18050,18050,18050,0
|
|
20240418,171700,8667755470,18050,18050,18050,18050,0
|
|
20240418,171600,8667755470,18050,18050,18050,18050,0
|
|
20240418,171500,8667755470,18050,18050,18050,18050,0
|
|
20240418,171400,8667755470,18050,18050,18050,18050,0
|
|
20240418,171300,8667755470,18050,18050,18050,18050,0
|
|
20240418,171200,8667755470,18050,18050,18050,18050,0
|
|
20240418,171100,8667755470,18050,18050,18050,18050,0
|
|
20240418,171000,8667755470,18050,18050,18050,18050,0
|
|
20240418,170900,8667755470,18050,18050,18050,18050,0
|
|
20240418,170800,8667755470,18050,18050,18050,18050,0
|
|
20240418,170700,8667755470,18050,18050,18050,18050,0
|
|
20240418,170600,8667755470,18050,18050,18050,18050,0
|
|
20240418,170500,8667755470,18050,18050,18050,18050,0
|
|
20240418,170400,8667755470,18050,18050,18050,18050,0
|
|
20240418,170300,8667755470,18050,18050,18050,18050,0
|
|
20240418,170200,8667755470,18050,18050,18050,18050,0
|
|
20240418,170100,8667755470,18050,18050,18050,18050,0
|
|
20240418,170000,8667755470,18050,18050,18050,18050,0
|
|
20240418,165900,8667755470,18050,18050,18050,18050,0
|
|
20240418,165800,8667755470,18050,18050,18050,18050,0
|
|
20240418,165700,8667755470,18050,18050,18050,18050,0
|
|
20240418,165600,8667755470,18050,18050,18050,18050,0
|
|
20240418,165500,8667755470,18050,18050,18050,18050,0
|
|
20240418,165400,8667755470,18050,18050,18050,18050,0
|
|
20240418,165300,8667755470,18050,18050,18050,18050,0
|
|
20240418,165200,8667755470,18050,18050,18050,18050,14142
|
|
20240418,165100,8667755470,18050,18050,18050,18050,0
|
|
20240418,165000,8667755470,18050,18050,18050,18050,0
|
|
20240418,164900,8667755470,18050,18050,18050,18050,0
|
|
20240418,164800,8667755470,18050,18050,18050,18050,0
|
|
20240418,164700,8667755470,18050,18050,18050,18050,0
|
|
20240418,164600,8667755470,18050,18050,18050,18050,0
|
|
20240418,164500,8667755470,18050,18050,18050,18050,0
|
|
20240418,164400,8667755470,18050,18050,18050,18050,0
|
|
20240418,164300,8667755470,18050,18050,18050,18050,0
|
|
20240418,164200,8667755470,18050,18050,18050,18050,0
|
|
20240418,164100,8667755470,18050,18050,18050,18050,0
|
|
20240418,164000,8667755470,18050,18050,18050,18050,0
|
|
20240418,163900,8667755470,18050,18050,18050,18050,0
|
|
20240418,163800,8667755470,18050,18050,18050,18050,0
|
|
20240418,163700,8667755470,18050,18050,18050,18050,0
|
|
20240418,163600,8667755470,18050,18050,18050,18050,0
|
|
20240418,163500,8667755470,18050,18050,18050,18050,0
|
|
20240418,163400,8667755470,18050,18050,18050,18050,0
|
|
20240418,163300,8667755470,18050,18050,18050,18050,0
|
|
20240418,163200,8667755470,18050,18050,18050,18050,0
|
|
20240418,163100,8667755470,18050,18050,18050,18050,0
|
|
20240418,163000,8667755470,18050,18050,18050,18050,0
|
|
20240418,162900,8667755470,18050,18050,18050,18050,0
|
|
20240418,162800,8667755470,18050,18050,18050,18050,0
|
|
20240418,162700,8667755470,18050,18050,18050,18050,0
|
|
20240418,162600,8667755470,18050,18050,18050,18050,0
|
|
20240418,162500,8667755470,18050,18050,18050,18050,0
|
|
20240418,162400,8667755470,18050,18050,18050,18050,0
|
|
20240418,162300,8667755470,18050,18050,18050,18050,0
|
|
20240418,162200,8667755470,18050,18050,18050,18050,14142
|
|
20240418,162100,8667755470,18050,18050,18050,18050,0
|
|
20240418,162000,8667755470,18050,18050,18050,18050,0
|
|
20240418,161900,8667755470,18050,18050,18050,18050,0
|
|
20240418,161800,8667755470,18050,18050,18050,18050,0
|
|
20240418,161700,8667755470,18050,18050,18050,18050,0
|
|
20240418,161600,8667755470,18050,18050,18050,18050,0
|
|
20240418,161500,8667755470,18050,18050,18050,18050,0
|
|
20240418,161400,8667755470,18050,18050,18050,18050,0
|
|
20240418,161300,8667755470,18050,18050,18050,18050,0
|
|
20240418,161200,8667755470,18050,18050,18050,18050,0
|
|
20240418,161100,8667755470,18050,18050,18050,18050,0
|
|
20240418,161000,8667755470,18050,18050,18050,18050,0
|
|
20240418,160900,8667755470,18050,18050,18050,18050,0
|
|
20240418,160800,8667755470,18050,18050,18050,18050,0
|
|
20240418,160700,8667755470,18050,18050,18050,18050,0
|
|
20240418,160600,8667755470,18050,18050,18050,18050,0
|
|
20240418,160500,8667755470,18050,18050,18050,18050,0
|
|
20240418,160400,8667755470,18050,18050,18050,18050,0
|
|
20240418,160300,8667755470,18050,18050,18050,18050,0
|
|
20240418,160200,8667755470,18050,18050,18050,18050,0
|
|
20240418,160100,8667755470,18050,18050,18050,18050,0
|
|
20240418,160000,8667755470,18050,18050,18050,18050,0
|
|
20240418,155900,8667755470,18050,18050,18050,18050,0
|
|
20240418,155800,8667755470,18050,18050,18050,18050,0
|
|
20240418,155700,8667755470,18050,18050,18050,18050,0
|
|
20240418,155600,8667755470,18050,18050,18050,18050,0
|
|
20240418,155500,8667755470,18050,18050,18050,18050,0
|
|
20240418,155400,8667755470,18050,18050,18050,18050,0
|
|
20240418,155300,8667755470,18050,18050,18050,18050,0
|
|
20240418,155200,8667755470,18050,18050,18050,18050,14142
|
|
20240418,155100,8667755470,18050,18050,18050,18050,0
|
|
20240418,155000,8667755470,18050,18050,18050,18050,0
|
|
20240418,154900,8667755470,18050,18050,18050,18050,0
|
|
20240418,154800,8667755470,18050,18050,18050,18050,0
|
|
20240418,154700,8667755470,18050,18050,18050,18050,0
|
|
20240418,154600,8667755470,18050,18050,18050,18050,0
|
|
20240418,154500,8667755470,18050,18050,18050,18050,0
|
|
20240418,154400,8667755470,18050,18050,18050,18050,0
|
|
20240418,154300,8667755470,18050,18050,18050,18050,0
|
|
20240418,154200,8667755470,18050,18050,18050,18050,0
|
|
20240418,154100,8667755470,18050,18050,18050,18050,0
|
|
20240418,154000,8667755470,18050,18050,18050,18050,0
|
|
20240418,153900,8667755470,18050,18050,18050,18050,0
|
|
20240418,153800,8667755470,18050,18050,18050,18050,0
|
|
20240418,153700,8667755470,18050,18050,18050,18050,0
|
|
20240418,153600,8667755470,18050,18050,18050,18050,0
|
|
20240418,153500,8667755470,18050,18050,18050,18050,0
|
|
20240418,153400,8667755470,18050,18050,18050,18050,0
|
|
20240418,153300,8667755470,18050,18050,18050,18050,0
|
|
20240418,153200,8667755470,18050,18050,18050,18050,0
|
|
20240418,153100,8667755470,18050,18050,18050,18050,0
|
|
20240418,153000,8667755470,18050,18050,18050,18050,14142
|
|
20240418,152900,8412492370,18070,18070,18070,18070,0
|
|
20240418,152800,8412492370,18070,18070,18070,18070,0
|
|
20240418,152700,8412492370,18070,18070,18070,18070,0
|
|
20240418,152600,8412492370,18070,18070,18070,18070,0
|
|
20240418,152500,8412492370,18070,18070,18070,18070,0
|
|
20240418,152400,8412492370,18070,18070,18070,18070,0
|
|
20240418,152300,8412492370,18070,18070,18070,18070,0
|
|
20240418,152200,8412492370,18070,18070,18070,18070,0
|
|
20240418,152100,8412492370,18070,18070,18070,18070,0
|
|
20240418,152000,8412492370,18070,18070,18070,18070,0
|
|
20240418,151900,8412492370,18070,18070,18080,18070,1826
|
|
20240418,151800,8379490810,18070,18070,18080,18070,2461
|
|
20240418,151700,8335019150,18070,18070,18080,18070,2182
|
|
20240418,151600,8295587680,18060,18070,18070,18060,1077
|
|
20240418,151500,8276134740,18060,18070,18080,18060,1064
|
|
20240418,151400,8256913760,18070,18070,18080,18070,2096
|
|
20240418,151300,8219035260,18080,18070,18080,18070,1685
|
|
20240418,151200,8188586250,18080,18070,18080,18070,1073
|
|
20240418,151100,8169191740,18070,18080,18080,18070,1124
|
|
20240418,151000,8148874840,18080,18080,18080,18070,709
|
|
20240418,150900,8136059680,18080,18070,18080,18070,794
|
|
20240418,150800,8121709910,18080,18070,18080,18070,2913
|
|
20240418,150700,8069071970,18070,18060,18070,18050,1820
|
|
20240418,150600,8036203900,18070,18070,18070,18060,576
|
|
20240418,150500,8025797390,18060,18060,18070,18060,1871
|
|
20240418,150400,7992005770,18050,18040,18060,18030,4025
|
|
20240418,150300,7919368760,18040,18040,18040,18030,347
|
|
20240418,150200,7913111780,18040,18030,18050,18030,928
|
|
20240418,150100,7896370800,18030,18030,18040,18020,2261
|
|
20240418,150000,7855602220,18030,18030,18040,18020,1212
|
|
20240418,145900,7833750450,18030,18030,18030,18020,922
|
|
20240418,145800,7817126800,18030,18050,18050,18020,645
|
|
20240418,145700,7805490000,18050,18030,18050,18020,1120
|
|
20240418,145600,7785290490,18030,18020,18040,18020,552
|
|
20240418,145500,7775338150,18020,18020,18020,18010,1224
|
|
20240418,145400,7753282710,18020,18020,18020,18010,665
|
|
20240418,145300,7741300430,18020,18020,18020,18010,1378
|
|
20240418,145200,7716469580,18020,18020,18030,18020,2357
|
|
20240418,145100,7673993180,18030,18020,18030,18020,262
|
|
20240418,145000,7669269480,18020,18030,18040,18020,945
|
|
20240418,144900,7652233430,18030,18030,18050,18030,1811
|
|
20240418,144800,7619568150,18030,18040,18040,18020,2823
|
|
20240418,144700,7568663950,18040,18060,18060,18040,1848
|
|
20240418,144600,7535311350,18060,18060,18060,18050,251
|
|
20240418,144500,7530779040,18060,18060,18070,18050,1092
|
|
20240418,144400,7511058870,18060,18070,18070,18060,1325
|
|
20240418,144300,7487129290,18070,18070,18070,18050,766
|
|
20240418,144200,7473294730,18070,18060,18070,18050,663
|
|
20240418,144100,7461321050,18070,18070,18070,18060,131
|
|
20240418,144000,7458954990,18060,18060,18070,18050,466
|
|
20240418,143900,7450539640,18060,18060,18060,18050,2246
|
|
20240418,143800,7409978570,18060,18050,18060,18040,997
|
|
20240418,143700,7391984420,18050,18060,18060,18050,993
|
|
20240418,143600,7374054980,18060,18070,18070,18060,1200
|
|
20240418,143500,7352377990,18070,18070,18070,18060,120
|
|
20240418,143400,7350210120,18070,18070,18070,18060,1237
|
|
20240418,143300,7327860220,18060,18060,18060,18050,2750
|
|
20240418,143200,7278197590,18050,18030,18060,18030,3916
|
|
20240418,143100,7207525060,18030,18030,18040,18030,467
|
|
20240418,143000,7199104960,18030,18040,18040,18030,485
|
|
20240418,142900,7190358340,18030,18030,18040,18030,75
|
|
20240418,142800,7189005840,18030,18040,18050,18030,808
|
|
20240418,142700,7174430380,18040,18040,18050,18040,592
|
|
20240418,142600,7163750360,18040,18040,18050,18030,1936
|
|
20240418,142500,7128814820,18030,18020,18030,18010,1349
|
|
20240418,142400,7104503800,18010,18020,18020,18010,279
|
|
20240418,142300,7099476960,18020,17990,18020,17990,2099
|
|
20240418,142200,7061686210,17990,17990,18000,17990,559
|
|
20240418,142100,7051629680,17990,17990,18000,17990,870
|
|
20240418,142000,7035978340,18000,17980,18000,17980,652
|
|
20240418,141900,7024250970,17990,17990,17990,17980,899
|
|
20240418,141800,7008085900,17990,18000,18000,17990,358
|
|
20240418,141700,7001645450,17990,18000,18010,17990,487
|
|
20240418,141600,6992881120,18010,18000,18010,18000,452
|
|
20240418,141500,6984743970,18000,18000,18010,18000,110
|
|
20240418,141400,6982763900,18000,18010,18010,18000,839
|
|
20240418,141300,6967659410,18010,18000,18010,18000,698
|
|
20240418,141200,6955090380,18010,18010,18020,18010,397
|
|
20240418,141100,6947940360,18010,18010,18020,18010,157
|
|
20240418,141000,6945112760,18020,18010,18020,18010,274
|
|
20240418,140900,6940177760,18010,18010,18020,18010,1620
|
|
20240418,140800,6910991970,18010,18000,18010,18000,399
|
|
20240418,140700,6903809920,18010,18020,18020,18000,1628
|
|
20240418,140600,6874491220,18010,18020,18020,18010,1177
|
|
20240418,140500,6853282770,18020,18000,18020,18000,2410
|
|
20240418,140400,6809878460,18010,18000,18010,18000,105
|
|
20240418,140300,6807988400,18010,18010,18010,18000,641
|
|
20240418,140200,6796444290,18010,18040,18040,18010,1090
|
|
20240418,140100,6776795440,18040,17990,18050,17990,3678
|
|
20240418,140000,6710479870,17990,17980,17990,17970,1216
|
|
20240418,135900,6688611830,17980,17990,18000,17980,339
|
|
20240418,135800,6682513660,17990,18000,18020,17990,2753
|
|
20240418,135700,6632941970,17990,17950,17990,17950,1944
|
|
20240418,135600,6597985300,17940,17930,17940,17930,472
|
|
20240418,135500,6589517720,17930,17930,17930,17920,935
|
|
20240418,135400,6572756290,17920,17920,17920,17920,487
|
|
20240418,135300,6564029250,17920,17920,17930,17920,261
|
|
20240418,135200,6559351470,17930,17930,17940,17920,434
|
|
20240418,135100,6551568000,17930,17930,17940,17930,144
|
|
20240418,135000,6548986050,17930,17940,17940,17930,877
|
|
20240418,134900,6533261090,17940,17950,17950,17940,540
|
|
20240418,134800,6523572950,17950,17940,17950,17940,483
|
|
20240418,134700,6514907400,17940,17940,17950,17940,277
|
|
20240418,134600,6509937990,17950,17950,17950,17940,501
|
|
20240418,134500,6500945440,17950,17950,17960,17950,747
|
|
20240418,134400,6487535950,17960,17960,17970,17960,361
|
|
20240418,134300,6481052300,17960,17970,17970,17960,278
|
|
20240418,134200,6476057170,17970,17980,17980,17970,207
|
|
20240418,134100,6472336780,17990,17980,17990,17980,231
|
|
20240418,134000,6468182890,17980,17960,17990,17960,688
|
|
20240418,133900,6455812010,17960,17950,17970,17950,1606
|
|
20240418,133800,6426961750,17950,17950,17960,17950,135
|
|
20240418,133700,6424537940,17950,17950,17950,17950,110
|
|
20240418,133600,6422563440,17950,17950,17960,17950,385
|
|
20240418,133500,6415650670,17950,17950,17950,17950,405
|
|
20240418,133400,6408380920,17960,17950,17960,17950,71
|
|
20240418,133300,6407106460,17950,17950,17950,17950,615
|
|
20240418,133200,6396067210,17950,17950,17950,17950,193
|
|
20240418,133100,6392602860,17960,17950,17960,17950,266
|
|
20240418,133000,6387826980,17950,17960,17970,17950,254
|
|
20240418,132900,6383266320,17960,17950,17960,17950,441
|
|
20240418,132800,6375346530,17960,17950,17960,17950,23
|
|
20240418,132700,6374933660,17950,17940,17960,17940,311
|
|
20240418,132600,6369350340,17950,17950,17960,17950,209
|
|
20240418,132500,6365598590,17950,17960,17970,17950,832
|
|
20240418,132400,6350656890,17950,17940,17950,17940,2001
|
|
20240418,132300,6314741370,17940,17940,17950,17930,589
|
|
20240418,132200,6304177710,17940,17930,17940,17930,688
|
|
20240418,132100,6291838820,17930,17950,17950,17930,1161
|
|
20240418,132000,6271003920,17950,17960,17960,17950,75
|
|
20240418,131900,6269657620,17950,17950,17950,17950,56
|
|
20240418,131800,6268652420,17940,17940,17950,17930,964
|
|
20240418,131700,6251356650,17930,17930,17940,17930,156
|
|
20240418,131600,6248559510,17930,17930,17930,17920,195
|
|
20240418,131500,6245063280,17930,17920,17930,17920,228
|
|
20240418,131400,6240977420,17920,17920,17920,17910,581
|
|
20240418,131300,6230566990,17920,17910,17920,17910,58
|
|
20240418,131200,6229527810,17910,17910,17910,17910,448
|
|
20240418,131100,6221504130,17910,17910,17910,17900,224
|
|
20240418,131000,6217493030,17910,17900,17910,17900,367
|
|
20240418,130900,6210920660,17900,17900,17900,17900,247
|
|
20240418,130800,6206499360,17900,17900,17900,17900,69
|
|
20240418,130700,6205264260,17900,17890,17900,17880,1630
|
|
20240418,130600,6176106580,17890,17880,17890,17880,829
|
|
20240418,130500,6161282350,17880,17900,17910,17880,996
|
|
20240418,130400,6143460100,17910,17930,17930,17900,3918
|
|
20240418,130300,6073249570,17930,17940,17950,17930,1751
|
|
20240418,130200,6041834460,17940,17950,17950,17940,2740
|
|
20240418,130100,5992676020,17950,17950,17950,17940,171
|
|
20240418,130000,5989607660,17940,17960,17970,17940,643
|
|
20240418,125900,5978059630,17960,17940,17970,17940,1255
|
|
20240418,125800,5955526490,17930,17920,17940,17910,777
|
|
20240418,125700,5941597550,17910,17930,17930,17910,289
|
|
20240418,125600,5936419160,17930,17910,17930,17910,735
|
|
20240418,125500,5923249520,17910,17910,17910,17900,1174
|
|
20240418,125400,5902224070,17910,17920,17920,17910,489
|
|
20240418,125300,5893465300,17910,17930,17930,17910,1351
|
|
20240418,125200,5869256200,17930,17950,17950,17920,1949
|
|
20240418,125100,5834304670,17950,17990,17990,17950,3059
|
|
20240418,125000,5779344670,17990,17990,17990,17980,232
|
|
20240418,124900,5775171250,17990,17990,18000,17990,300
|
|
20240418,124800,5769773660,17990,17990,18010,17990,421
|
|
20240418,124700,5762198330,17990,17980,17990,17980,2155
|
|
20240418,124600,5723431690,17980,17990,17990,17980,588
|
|
20240418,124500,5712858280,17980,18020,18020,17980,4069
|
|
20240418,124400,5639624770,18010,18020,18020,18010,672
|
|
20240418,124300,5627521980,18020,18010,18020,18000,499
|
|
20240418,124200,5618532900,18000,17990,18000,17990,5787
|
|
20240418,124100,5514383720,18000,17980,18000,17970,2626
|
|
20240418,124000,5467155000,17980,17990,17990,17970,1634
|
|
20240418,123900,5437772820,17990,17970,17990,17960,991
|
|
20240418,123800,5419961140,17960,17950,17960,17950,267
|
|
20240418,123700,5415166840,17950,17960,17960,17950,288
|
|
20240418,123600,5409995430,17950,17950,17970,17950,759
|
|
20240418,123500,5396371120,17950,17950,17950,17950,302
|
|
20240418,123400,5390950220,17950,17970,17970,17950,1609
|
|
20240418,123300,5362053930,17970,17980,17980,17970,617
|
|
20240418,123200,5350964420,17980,17980,17990,17980,427
|
|
20240418,123100,5343286590,17980,17980,17980,17970,398
|
|
20240418,123000,5336131210,17980,17960,17980,17960,1530
|
|
20240418,122900,5308633420,17970,17960,17970,17960,211
|
|
20240418,122800,5304841980,17960,17960,17970,17960,347
|
|
20240418,122700,5298608200,17970,17960,17970,17960,170
|
|
20240418,122600,5295554560,17950,17950,17960,17950,135
|
|
20240418,122500,5293129980,17950,17950,17950,17950,657
|
|
20240418,122400,5281336830,17940,17950,17950,17940,232
|
|
20240418,122300,5277174700,17940,17960,17960,17940,451
|
|
20240418,122200,5269079730,17960,17970,17980,17960,740
|
|
20240418,122100,5255785630,17980,17970,17980,17970,30
|
|
20240418,122000,5255246310,17970,17980,17980,17970,237
|
|
20240418,121900,5250987190,17980,17980,17980,17970,383
|
|
20240418,121800,5244100950,17980,17980,17980,17970,326
|
|
20240418,121700,5238239480,17980,17970,17980,17970,94
|
|
20240418,121600,5236550130,17970,17950,17970,17950,358
|
|
20240418,121500,5230122000,17940,17940,17950,17930,312
|
|
20240418,121400,5224524490,17930,17940,17940,17930,194
|
|
20240418,121300,5221045070,17940,17970,17970,17940,1599
|
|
20240418,121200,5192338520,17970,17970,17980,17970,208
|
|
20240418,121100,5188600750,17980,17960,17980,17960,589
|
|
20240418,121000,5178017870,17960,17970,17970,17960,605
|
|
20240418,120900,5167152020,17970,17970,17970,17970,429
|
|
20240418,120800,5159442890,17980,17980,17990,17980,109
|
|
20240418,120700,5157482360,17980,17980,17980,17980,201
|
|
20240418,120600,5153868380,17980,18000,18000,17980,1454
|
|
20240418,120500,5127712450,18000,18000,18000,18000,51
|
|
20240418,120400,5126794450,18000,17990,18000,17990,784
|
|
20240418,120300,5112686390,17990,18000,18000,17990,630
|
|
20240418,120200,5101347790,17990,17980,17990,17980,1055
|
|
20240418,120100,5082369340,17980,17970,17980,17960,1366
|
|
20240418,120000,5057818240,17970,17960,17970,17960,39
|
|
20240418,115900,5057117710,17960,17950,17960,17950,506
|
|
20240418,115800,5048031310,17960,17940,17960,17940,1246
|
|
20240418,115700,5025674420,17920,17910,17930,17910,888
|
|
20240418,115600,5009754730,17910,17910,17920,17900,472
|
|
20240418,115500,5001300600,17910,17920,17920,17910,158
|
|
20240418,115400,4998470800,17920,17910,17920,17900,623
|
|
20240418,115300,4987310360,17900,17880,17900,17880,600
|
|
20240418,115200,4976575480,17880,17870,17890,17870,894
|
|
20240418,115100,4960595940,17870,17870,17870,17870,757
|
|
20240418,115000,4947068350,17870,17850,17870,17850,319
|
|
20240418,114900,4941372970,17850,17870,17880,17850,857
|
|
20240418,114800,4926062890,17870,17880,17880,17870,755
|
|
20240418,114700,4912564100,17880,17890,17890,17880,582
|
|
20240418,114600,4902153420,17890,17900,17900,17890,274
|
|
20240418,114500,4897251360,17910,17910,17910,17900,1419
|
|
20240418,114400,4871851040,17900,17910,17910,17900,101
|
|
20240418,114300,4870042940,17910,17910,17910,17910,248
|
|
20240418,114200,4865601260,17910,17910,17910,17910,321
|
|
20240418,114100,4859852150,17910,17910,17920,17910,426
|
|
20240418,114000,4852222430,17910,17910,17910,17900,229
|
|
20240418,113900,4848121260,17910,17910,17910,17900,334
|
|
20240418,113800,4842140580,17910,17940,17940,17910,1208
|
|
20240418,113700,4820480610,17940,17940,17950,17940,28
|
|
20240418,113600,4819978070,17950,17950,17950,17950,750
|
|
20240418,113500,4806515570,17940,17960,17960,17940,568
|
|
20240418,113400,4796318330,17950,17950,17950,17950,1
|
|
20240418,113300,4796300380,17950,17970,17970,17950,1101
|
|
20240418,113200,4776536470,17970,17960,17970,17950,152
|
|
20240418,113100,4773806860,17960,17960,17970,17960,925
|
|
20240418,113000,4757193850,17960,17970,17970,17960,251
|
|
20240418,112900,4752683390,17970,17960,17970,17950,1894
|
|
20240418,112800,4718653570,17960,17970,17970,17960,550
|
|
20240418,112700,4708775370,17970,17960,17970,17960,269
|
|
20240418,112600,4703943440,17960,17960,17970,17960,721
|
|
20240418,112500,4690993660,17970,17960,17970,17950,591
|
|
20240418,112400,4680377880,17960,17980,18000,17960,3183
|
|
20240418,112300,4623176860,18000,17990,18000,17990,2263
|
|
20240418,112200,4582448020,18000,17980,18000,17980,2711
|
|
20240418,112100,4533675990,17980,17990,17990,17960,592
|
|
20240418,112000,4523035370,17990,17990,17990,17970,775
|
|
20240418,111900,4509104750,17980,17970,17980,17960,704
|
|
20240418,111800,4496450300,17970,17960,17970,17960,756
|
|
20240418,111700,4482871040,17960,17970,17980,17960,1458
|
|
20240418,111600,4456661460,17960,17950,17960,17940,813
|
|
20240418,111500,4442067380,17950,17950,17950,17940,1095
|
|
20240418,111400,4422412140,17950,17950,17950,17950,1266
|
|
20240418,111300,4399687440,17950,17970,17970,17950,1029
|
|
20240418,111200,4381207900,17970,17960,17970,17960,1101
|
|
20240418,111100,4361424030,17960,17910,17960,17900,1604
|
|
20240418,111000,4332657050,17900,17900,17900,17890,193
|
|
20240418,110900,4329203880,17890,17900,17910,17890,439
|
|
20240418,110800,4321348360,17900,17890,17900,17890,677
|
|
20240418,110700,4309234800,17890,17890,17900,17890,1159
|
|
20240418,110600,4288500280,17900,17920,17920,17900,1771
|
|
20240418,110500,4256780480,17920,17920,17920,17910,742
|
|
20240418,110400,4243485050,17920,17890,17920,17890,785
|
|
20240418,110300,4229429310,17880,17880,17880,17880,266
|
|
20240418,110200,4224673230,17900,17910,17910,17890,1053
|
|
20240418,110100,4205823990,17910,17910,17920,17910,323
|
|
20240418,110000,4200039030,17920,17870,17920,17870,3379
|
|
20240418,105900,4139555280,17860,17850,17860,17840,904
|
|
20240418,105800,4123415170,17850,17850,17850,17840,831
|
|
20240418,105700,4108582970,17850,17850,17850,17850,755
|
|
20240418,105600,4095106220,17870,17850,17870,17850,176
|
|
20240418,105500,4091961540,17850,17850,17860,17850,78
|
|
20240418,105400,4090569110,17870,17870,17870,17860,1933
|
|
20240418,105300,4056041000,17870,17870,17880,17860,453
|
|
20240418,105200,4047946480,17880,17870,17880,17870,447
|
|
20240418,105100,4039958540,17870,17870,17880,17860,324
|
|
20240418,105000,4034168560,17870,17860,17880,17860,172
|
|
20240418,104900,4031095210,17860,17860,17870,17860,669
|
|
20240418,104800,4019144680,17860,17860,17860,17850,158
|
|
20240418,104700,4016323360,17850,17860,17870,17850,114
|
|
20240418,104600,4014287630,17860,17860,17860,17860,150
|
|
20240418,104500,4011608630,17860,17840,17860,17840,1611
|
|
20240418,104400,3982858920,17830,17840,17850,17830,303
|
|
20240418,104300,3977453530,17840,17830,17850,17830,1022
|
|
20240418,104200,3959223330,17830,17840,17840,17830,53
|
|
20240418,104100,3958278080,17830,17820,17850,17820,695
|
|
20240418,104000,3945881640,17820,17820,17830,17820,1279
|
|
20240418,103900,3923082440,17820,17810,17820,17800,687
|
|
20240418,103800,3910841320,17810,17820,17820,17800,54
|
|
20240418,103700,3909879700,17810,17800,17820,17800,371
|
|
20240418,103600,3903274970,17800,17820,17820,17790,453
|
|
20240418,103500,3895211930,17820,17820,17820,17800,145
|
|
20240418,103400,3892628630,17820,17800,17820,17790,413
|
|
20240418,103300,3885277090,17790,17800,17800,17790,807
|
|
20240418,103200,3870913360,17790,17820,17820,17790,957
|
|
20240418,103100,3853879580,17830,17800,17830,17800,360
|
|
20240418,103000,3847468510,17800,17800,17820,17780,4687
|
|
20240418,102900,3764082140,17830,17790,17830,17790,972
|
|
20240418,102800,3746775840,17790,17800,17800,17790,469
|
|
20240418,102700,3738429390,17800,17810,17810,17800,2006
|
|
20240418,102600,3702720870,17810,17810,17810,17800,668
|
|
20240418,102500,3690825120,17820,17820,17830,17800,1375
|
|
20240418,102400,3666332100,17830,17830,17830,17820,426
|
|
20240418,102300,3658737650,17830,17830,17830,17830,224
|
|
20240418,102200,3654743730,17840,17830,17840,17820,735
|
|
20240418,102100,3641639110,17820,17830,17830,17820,113
|
|
20240418,102000,3639624770,17830,17830,17840,17820,469
|
|
20240418,101900,3631262500,17820,17810,17820,17810,326
|
|
20240418,101800,3625453680,17810,17830,17830,17810,769
|
|
20240418,101700,3611756810,17830,17850,17850,17820,1822
|
|
20240418,101600,3579245960,17850,17870,17870,17850,502
|
|
20240418,101500,3570284170,17870,17900,17900,17860,251
|
|
20240418,101400,3565799000,17900,17890,17900,17890,310
|
|
20240418,101300,3560253080,17890,17910,17910,17890,1799
|
|
20240418,101200,3528068770,17900,17880,17900,17880,1476
|
|
20240418,101100,3501660050,17850,17850,17860,17850,915
|
|
20240418,101000,3485323730,17850,17820,17850,17820,1253
|
|
20240418,100900,3462967850,17830,17830,17830,17820,746
|
|
20240418,100800,3449672730,17820,17830,17830,17820,2270
|
|
20240418,100700,3409203260,17830,17840,17840,17820,344
|
|
20240418,100600,3403069940,17840,17840,17850,17840,570
|
|
20240418,100500,3392901090,17850,17860,17860,17850,761
|
|
20240418,100400,3379314800,17870,17870,17880,17870,711
|
|
20240418,100300,3366608210,17880,17870,17880,17870,287
|
|
20240418,100200,3361477850,17880,17860,17890,17860,348
|
|
20240418,100100,3355258580,17860,17830,17860,17830,403
|
|
20240418,100000,3348068750,17810,17790,17830,17790,3347
|
|
20240418,095900,3288451990,17790,17820,17820,17790,2982
|
|
20240418,095800,3235358480,17820,17820,17830,17820,1148
|
|
20240418,095700,3214899300,17830,17820,17830,17810,809
|
|
20240418,095600,3200486220,17810,17820,17830,17810,1144
|
|
20240418,095500,3180103050,17820,17840,17840,17810,3366
|
|
20240418,095400,3120093260,17850,17880,17880,17840,3167
|
|
20240418,095300,3063535760,17880,17850,17880,17850,1015
|
|
20240418,095200,3045412260,17840,17850,17850,17840,177
|
|
20240418,095100,3042253030,17850,17870,17870,17850,117
|
|
20240418,095000,3040163820,17870,17910,17910,17870,1197
|
|
20240418,094900,3018752840,17910,17830,17910,17830,5759
|
|
20240418,094800,2915831980,17830,17840,17850,17820,1228
|
|
20240418,094700,2893930900,17830,17870,17870,17830,2807
|
|
20240418,094600,2843834190,17860,17890,17890,17860,466
|
|
20240418,094500,2835505970,17890,17880,17890,17860,2692
|
|
20240418,094400,2787375760,17880,17880,17880,17870,832
|
|
20240418,094300,2772500200,17880,17840,17880,17840,1253
|
|
20240418,094200,2750116910,17840,17850,17880,17840,2112
|
|
20240418,094100,2712417400,17850,17890,17890,17840,2217
|
|
20240418,094000,2672801740,17890,17940,17940,17890,1842
|
|
20240418,093900,2639797010,17950,17950,17960,17940,447
|
|
20240418,093800,2631776340,17930,17920,17930,17920,825
|
|
20240418,093700,2616987460,17920,17890,17930,17890,3031
|
|
20240418,093600,2562701110,17890,17950,17950,17890,3878
|
|
20240418,093500,2493233230,17950,18010,18010,17950,5697
|
|
20240418,093400,2390731970,18040,18100,18100,18010,3546
|
|
20240418,093300,2326730450,18100,18000,18100,18000,11736
|
|
20240418,093200,2115144150,17990,18000,18000,17990,4707
|
|
20240418,093100,2030425290,17990,18000,18000,17990,1896
|
|
20240418,093000,1996306270,17990,17980,18000,17960,2871
|
|
20240418,092900,1944660050,17980,17940,17980,17930,4313
|
|
20240418,092800,1867203470,17930,17920,17940,17910,2349
|
|
20240418,092700,1825086190,17920,17890,17920,17890,3071
|
|
20240418,092600,1770085320,17890,17910,17920,17890,1750
|
|
20240418,092500,1738743750,17910,17880,17910,17880,1908
|
|
20240418,092400,1704605420,17880,17890,17890,17870,1735
|
|
20240418,092300,1673584520,17880,17900,17900,17880,3054
|
|
20240418,092200,1618950120,17900,17870,17900,17870,1177
|
|
20240418,092100,1597898530,17860,17860,17880,17850,1150
|
|
20240418,092000,1577355260,17860,17840,17870,17840,2632
|
|
20240418,091900,1530378410,17840,17790,17840,17770,3029
|
|
20240418,091800,1476432090,17790,17760,17800,17760,983
|
|
20240418,091700,1458945510,17790,17750,17790,17740,1156
|
|
20240418,091600,1438412920,17740,17740,17770,17730,3356
|
|
20240418,091500,1378837730,17740,17750,17750,17730,1090
|
|
20240418,091400,1359497300,17750,17790,17790,17730,3649
|
|
20240418,091300,1294697940,17760,17780,17800,17760,4799
|
|
20240418,091200,1209352660,17780,17760,17780,17750,1724
|
|
20240418,091100,1178731970,17760,17710,17770,17700,1046
|
|
20240418,091000,1160188660,17710,17760,17760,17680,2036
|
|
20240418,090900,1124132140,17750,17760,17770,17720,6635
|
|
20240418,090800,1006379440,17760,17660,17760,17660,1423
|
|
20240418,090700,981142060,17680,17630,17680,17620,7105
|
|
20240418,090600,855691560,17610,17560,17610,17560,2666
|
|
20240418,090500,808827170,17560,17530,17560,17530,2211
|
|
20240418,090400,770038500,17530,17530,17530,17490,6799
|
|
20240418,090300,650986190,17530,17550,17550,17500,4800
|
|
20240418,090200,566912380,17550,17570,17570,17530,2271
|
|
20240418,090100,527044380,17580,17570,17620,17560,6005
|
|
20240418,090000,421449740,17600,17470,17670,17450,23787
|