585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184200,3743428065,4400,4400,4400,4400,5468
|
|
20240418,184100,3743428065,4400,4400,4400,4400,0
|
|
20240418,184000,3743428065,4400,4400,4400,4400,0
|
|
20240418,183900,3743428065,4400,4400,4400,4400,0
|
|
20240418,183800,3743428065,4400,4400,4400,4400,0
|
|
20240418,183700,3743428065,4400,4400,4400,4400,0
|
|
20240418,183600,3743428065,4400,4400,4400,4400,0
|
|
20240418,183500,3743428065,4400,4400,4400,4400,0
|
|
20240418,183400,3743428065,4400,4400,4400,4400,0
|
|
20240418,183300,3743428065,4400,4400,4400,4400,0
|
|
20240418,183200,3743428065,4400,4400,4400,4400,0
|
|
20240418,183100,3743428065,4400,4400,4400,4400,0
|
|
20240418,183000,3743428065,4400,4400,4400,4400,0
|
|
20240418,182900,3743428065,4400,4400,4400,4400,0
|
|
20240418,182800,3743428065,4400,4400,4400,4400,0
|
|
20240418,182700,3743428065,4400,4400,4400,4400,0
|
|
20240418,182600,3743428065,4400,4400,4400,4400,0
|
|
20240418,182500,3743428065,4400,4400,4400,4400,0
|
|
20240418,182400,3743428065,4400,4400,4400,4400,0
|
|
20240418,182300,3743428065,4400,4400,4400,4400,0
|
|
20240418,182200,3743428065,4400,4400,4400,4400,0
|
|
20240418,182100,3743428065,4400,4400,4400,4400,0
|
|
20240418,182000,3743428065,4400,4400,4400,4400,0
|
|
20240418,181900,3743428065,4400,4400,4400,4400,0
|
|
20240418,181800,3743428065,4400,4400,4400,4400,0
|
|
20240418,181700,3743428065,4400,4400,4400,4400,0
|
|
20240418,181600,3743428065,4400,4400,4400,4400,0
|
|
20240418,181500,3743428065,4400,4400,4400,4400,0
|
|
20240418,181400,3743428065,4400,4400,4400,4400,0
|
|
20240418,181300,3743428065,4400,4400,4400,4400,0
|
|
20240418,181200,3743428065,4400,4400,4400,4400,5468
|
|
20240418,181100,3743428065,4400,4400,4400,4400,0
|
|
20240418,181000,3743428065,4400,4400,4400,4400,0
|
|
20240418,180900,3743428065,4400,4400,4400,4400,0
|
|
20240418,180800,3743428065,4400,4400,4400,4400,0
|
|
20240418,180700,3743428065,4400,4400,4400,4400,0
|
|
20240418,180600,3743428065,4400,4400,4400,4400,0
|
|
20240418,180500,3743428065,4400,4400,4400,4400,0
|
|
20240418,180400,3743428065,4400,4400,4400,4400,0
|
|
20240418,180300,3743428065,4400,4400,4400,4400,0
|
|
20240418,180200,3743428065,4400,4400,4400,4400,0
|
|
20240418,180100,3743428065,4400,4400,4400,4400,0
|
|
20240418,180000,3743428065,4400,4400,4400,4400,0
|
|
20240418,175900,3743428065,4400,4400,4400,4400,0
|
|
20240418,175800,3743428065,4400,4400,4400,4400,0
|
|
20240418,175700,3743428065,4400,4400,4400,4400,0
|
|
20240418,175600,3743428065,4400,4400,4400,4400,0
|
|
20240418,175500,3743428065,4400,4400,4400,4400,0
|
|
20240418,175400,3743428065,4400,4400,4400,4400,0
|
|
20240418,175300,3743428065,4400,4400,4400,4400,0
|
|
20240418,175200,3743428065,4400,4400,4400,4400,0
|
|
20240418,175100,3743428065,4400,4400,4400,4400,0
|
|
20240418,175000,3743428065,4400,4400,4400,4400,0
|
|
20240418,174900,3743428065,4400,4400,4400,4400,0
|
|
20240418,174800,3743428065,4400,4400,4400,4400,0
|
|
20240418,174700,3743428065,4400,4400,4400,4400,0
|
|
20240418,174600,3743428065,4400,4400,4400,4400,0
|
|
20240418,174500,3743428065,4400,4400,4400,4400,0
|
|
20240418,174400,3743428065,4400,4400,4400,4400,0
|
|
20240418,174300,3743428065,4400,4400,4400,4400,0
|
|
20240418,174200,3743428065,4400,4400,4400,4400,5468
|
|
20240418,174100,3743428065,4400,4400,4400,4400,0
|
|
20240418,174000,3743428065,4400,4400,4400,4400,0
|
|
20240418,173900,3743428065,4400,4400,4400,4400,0
|
|
20240418,173800,3743428065,4400,4400,4400,4400,0
|
|
20240418,173700,3743428065,4400,4400,4400,4400,0
|
|
20240418,173600,3743428065,4400,4400,4400,4400,0
|
|
20240418,173500,3743428065,4400,4400,4400,4400,0
|
|
20240418,173400,3743428065,4400,4400,4400,4400,0
|
|
20240418,173300,3743428065,4400,4400,4400,4400,0
|
|
20240418,173200,3743428065,4400,4400,4400,4400,0
|
|
20240418,173100,3743428065,4400,4400,4400,4400,0
|
|
20240418,173000,3743428065,4400,4400,4400,4400,0
|
|
20240418,172900,3743428065,4400,4400,4400,4400,0
|
|
20240418,172800,3743428065,4400,4400,4400,4400,0
|
|
20240418,172700,3743428065,4400,4400,4400,4400,0
|
|
20240418,172600,3743428065,4400,4400,4400,4400,0
|
|
20240418,172500,3743428065,4400,4400,4400,4400,0
|
|
20240418,172400,3743428065,4400,4400,4400,4400,0
|
|
20240418,172300,3743428065,4400,4400,4400,4400,0
|
|
20240418,172200,3743428065,4400,4400,4400,4400,0
|
|
20240418,172100,3743428065,4400,4400,4400,4400,0
|
|
20240418,172000,3743428065,4400,4400,4400,4400,0
|
|
20240418,171900,3743428065,4400,4400,4400,4400,0
|
|
20240418,171800,3743428065,4400,4400,4400,4400,0
|
|
20240418,171700,3743428065,4400,4400,4400,4400,0
|
|
20240418,171600,3743428065,4400,4400,4400,4400,0
|
|
20240418,171500,3743428065,4400,4400,4400,4400,0
|
|
20240418,171400,3743428065,4400,4400,4400,4400,0
|
|
20240418,171300,3743428065,4400,4400,4400,4400,0
|
|
20240418,171200,3743428065,4400,4400,4400,4400,5468
|
|
20240418,171100,3743428065,4400,4400,4400,4400,0
|
|
20240418,171000,3743428065,4400,4400,4400,4400,0
|
|
20240418,170900,3743428065,4400,4400,4400,4400,0
|
|
20240418,170800,3743428065,4400,4400,4400,4400,0
|
|
20240418,170700,3743428065,4400,4400,4400,4400,0
|
|
20240418,170600,3743428065,4400,4400,4400,4400,0
|
|
20240418,170500,3743428065,4400,4400,4400,4400,0
|
|
20240418,170400,3743428065,4400,4400,4400,4400,0
|
|
20240418,170300,3743428065,4400,4400,4400,4400,0
|
|
20240418,170200,3743428065,4400,4400,4400,4400,0
|
|
20240418,170100,3743428065,4400,4400,4400,4400,0
|
|
20240418,170000,3743428065,4400,4400,4400,4400,0
|
|
20240418,165900,3743428065,4400,4400,4400,4400,0
|
|
20240418,165800,3743428065,4400,4400,4400,4400,0
|
|
20240418,165700,3743428065,4400,4400,4400,4400,0
|
|
20240418,165600,3743428065,4400,4400,4400,4400,0
|
|
20240418,165500,3743428065,4400,4400,4400,4400,0
|
|
20240418,165400,3743428065,4400,4400,4400,4400,0
|
|
20240418,165300,3743428065,4400,4400,4400,4400,0
|
|
20240418,165200,3743428065,4400,4400,4400,4400,0
|
|
20240418,165100,3743428065,4400,4400,4400,4400,0
|
|
20240418,165000,3743428065,4400,4400,4400,4400,0
|
|
20240418,164900,3743428065,4400,4400,4400,4400,0
|
|
20240418,164800,3743428065,4400,4400,4400,4400,0
|
|
20240418,164700,3743428065,4400,4400,4400,4400,0
|
|
20240418,164600,3743428065,4400,4400,4400,4400,0
|
|
20240418,164500,3743428065,4400,4400,4400,4400,0
|
|
20240418,164400,3743428065,4400,4400,4400,4400,0
|
|
20240418,164300,3743428065,4400,4400,4400,4400,0
|
|
20240418,164200,3743428065,4400,4400,4400,4400,5468
|
|
20240418,164100,3743428065,4400,4400,4400,4400,0
|
|
20240418,164000,3743428065,4400,4400,4400,4400,0
|
|
20240418,163900,3743428065,4400,4400,4400,4400,0
|
|
20240418,163800,3743428065,4400,4400,4400,4400,0
|
|
20240418,163700,3743428065,4400,4400,4400,4400,0
|
|
20240418,163600,3743428065,4400,4400,4400,4400,0
|
|
20240418,163500,3743428065,4400,4400,4400,4400,0
|
|
20240418,163400,3743428065,4400,4400,4400,4400,0
|
|
20240418,163300,3743428065,4400,4400,4400,4400,0
|
|
20240418,163200,3743428065,4400,4400,4400,4400,0
|
|
20240418,163100,3743428065,4400,4400,4400,4400,0
|
|
20240418,163000,3743428065,4400,4400,4400,4400,0
|
|
20240418,162900,3743428065,4400,4400,4400,4400,0
|
|
20240418,162800,3743428065,4400,4400,4400,4400,0
|
|
20240418,162700,3743428065,4400,4400,4400,4400,0
|
|
20240418,162600,3743428065,4400,4400,4400,4400,0
|
|
20240418,162500,3743428065,4400,4400,4400,4400,0
|
|
20240418,162400,3743428065,4400,4400,4400,4400,0
|
|
20240418,162300,3743428065,4400,4400,4400,4400,0
|
|
20240418,162200,3743428065,4400,4400,4400,4400,0
|
|
20240418,162100,3743428065,4400,4400,4400,4400,0
|
|
20240418,162000,3743428065,4400,4400,4400,4400,0
|
|
20240418,161900,3743428065,4400,4400,4400,4400,0
|
|
20240418,161800,3743428065,4400,4400,4400,4400,0
|
|
20240418,161700,3743428065,4400,4400,4400,4400,0
|
|
20240418,161600,3743428065,4400,4400,4400,4400,0
|
|
20240418,161500,3743428065,4400,4400,4400,4400,0
|
|
20240418,161400,3743428065,4400,4400,4400,4400,0
|
|
20240418,161300,3743428065,4400,4400,4400,4400,0
|
|
20240418,161200,3743428065,4400,4400,4400,4400,5468
|
|
20240418,161100,3743428065,4400,4400,4400,4400,0
|
|
20240418,161000,3743428065,4400,4400,4400,4400,0
|
|
20240418,160900,3743428065,4400,4400,4400,4400,0
|
|
20240418,160800,3743428065,4400,4400,4400,4400,0
|
|
20240418,160700,3743428065,4400,4400,4400,4400,0
|
|
20240418,160600,3743428065,4400,4400,4400,4400,0
|
|
20240418,160500,3743428065,4400,4400,4400,4400,0
|
|
20240418,160400,3743428065,4400,4400,4400,4400,0
|
|
20240418,160300,3743428065,4400,4400,4400,4400,0
|
|
20240418,160200,3743428065,4400,4400,4400,4400,0
|
|
20240418,160100,3743428065,4400,4400,4400,4400,0
|
|
20240418,160000,3743428065,4400,4400,4400,4400,0
|
|
20240418,155900,3743428065,4400,4400,4400,4400,0
|
|
20240418,155800,3743428065,4400,4400,4400,4400,0
|
|
20240418,155700,3743428065,4400,4400,4400,4400,0
|
|
20240418,155600,3743428065,4400,4400,4400,4400,0
|
|
20240418,155500,3743428065,4400,4400,4400,4400,0
|
|
20240418,155400,3743428065,4400,4400,4400,4400,0
|
|
20240418,155300,3743428065,4400,4400,4400,4400,0
|
|
20240418,155200,3743428065,4400,4400,4400,4400,0
|
|
20240418,155100,3743428065,4400,4400,4400,4400,0
|
|
20240418,155000,3743428065,4400,4400,4400,4400,0
|
|
20240418,154900,3743428065,4400,4400,4400,4400,0
|
|
20240418,154800,3743428065,4400,4400,4400,4400,0
|
|
20240418,154700,3743428065,4400,4400,4400,4400,0
|
|
20240418,154600,3743428065,4400,4400,4400,4400,0
|
|
20240418,154500,3743428065,4400,4400,4400,4400,0
|
|
20240418,154400,3743428065,4400,4400,4400,4400,0
|
|
20240418,154300,3743428065,4400,4400,4400,4400,0
|
|
20240418,154200,3743428065,4400,4400,4400,4400,5468
|
|
20240418,154100,3743428065,4400,4400,4400,4400,0
|
|
20240418,154000,3743428065,4400,4400,4400,4400,0
|
|
20240418,153900,3743428065,4400,4400,4400,4400,0
|
|
20240418,153800,3743428065,4400,4400,4400,4400,0
|
|
20240418,153700,3743428065,4400,4400,4400,4400,0
|
|
20240418,153600,3743428065,4400,4400,4400,4400,0
|
|
20240418,153500,3743428065,4400,4400,4400,4400,0
|
|
20240418,153400,3743428065,4400,4400,4400,4400,0
|
|
20240418,153300,3743428065,4400,4400,4400,4400,0
|
|
20240418,153200,3743428065,4400,4400,4400,4400,0
|
|
20240418,153100,3743428065,4400,4400,4400,4400,0
|
|
20240418,153000,3743428065,4400,4400,4400,4400,5468
|
|
20240418,152900,3719368865,4400,4400,4400,4400,0
|
|
20240418,152800,3719368865,4400,4400,4400,4400,0
|
|
20240418,152700,3719368865,4400,4400,4400,4400,0
|
|
20240418,152600,3719368865,4400,4400,4400,4400,0
|
|
20240418,152500,3719368865,4400,4400,4400,4400,0
|
|
20240418,152400,3719368865,4400,4400,4400,4400,0
|
|
20240418,152300,3719368865,4400,4400,4400,4400,0
|
|
20240418,152200,3719368865,4400,4400,4400,4400,0
|
|
20240418,152100,3719368865,4400,4400,4400,4400,0
|
|
20240418,152000,3719368865,4400,4400,4400,4400,0
|
|
20240418,151900,3719368865,4400,4415,4415,4400,2516
|
|
20240418,151800,3708289095,4410,4405,4415,4405,1168
|
|
20240418,151700,3703138280,4405,4405,4405,4405,358
|
|
20240418,151600,3701561290,4405,4405,4405,4405,200
|
|
20240418,151500,3700680290,4405,4410,4410,4405,2167
|
|
20240418,151400,3691133090,4410,4410,4410,4410,2060
|
|
20240418,151300,3682048490,4415,4415,4415,4415,137
|
|
20240418,151200,3681443635,4415,4415,4415,4415,280
|
|
20240418,151100,3680207435,4415,4415,4415,4415,160
|
|
20240418,151000,3679501035,4415,4420,4420,4415,633
|
|
20240418,150900,3676706240,4420,4420,4420,4420,0
|
|
20240418,150800,3676706240,4420,4420,4420,4420,120
|
|
20240418,150700,3676175840,4415,4415,4415,4415,401
|
|
20240418,150600,3674405425,4410,4410,4420,4410,851
|
|
20240418,150500,3670645515,4420,4420,4420,4420,2
|
|
20240418,150400,3670636675,4415,4420,4420,4415,50
|
|
20240418,150300,3670415700,4420,4410,4420,4410,2
|
|
20240418,150200,3670406870,4420,4410,4420,4410,45
|
|
20240418,150100,3670208325,4410,4410,4410,4405,46
|
|
20240418,150000,3670005685,4405,4405,4405,4405,114
|
|
20240418,145900,3669503515,4405,4405,4405,4405,201
|
|
20240418,145800,3668618110,4410,4410,4410,4410,0
|
|
20240418,145700,3668618110,4410,4410,4410,4410,300
|
|
20240418,145600,3667295110,4410,4410,4410,4410,65
|
|
20240418,145500,3667008460,4410,4410,4410,4410,0
|
|
20240418,145400,3667008460,4410,4410,4410,4410,235
|
|
20240418,145300,3665972110,4410,4410,4410,4410,1
|
|
20240418,145200,3665967700,4405,4405,4405,4405,0
|
|
20240418,145100,3665967700,4405,4410,4410,4405,627
|
|
20240418,145000,3663203080,4420,4420,4420,4420,50
|
|
20240418,144900,3662982080,4420,4420,4420,4420,0
|
|
20240418,144800,3662982080,4420,4420,4420,4420,1
|
|
20240418,144700,3662977660,4425,4425,4425,4425,0
|
|
20240418,144600,3662977660,4425,4425,4425,4425,0
|
|
20240418,144500,3662977660,4425,4425,4425,4425,0
|
|
20240418,144400,3662977660,4425,4425,4425,4425,0
|
|
20240418,144300,3662977660,4425,4410,4425,4410,3730
|
|
20240418,144200,3646499800,4410,4410,4410,4410,69
|
|
20240418,144100,3646195510,4410,4410,4410,4410,356
|
|
20240418,144000,3644625550,4410,4410,4410,4410,0
|
|
20240418,143900,3644625550,4410,4400,4410,4400,5
|
|
20240418,143800,3644603515,4400,4400,4400,4400,427
|
|
20240418,143700,3642724715,4405,4400,4405,4400,1006
|
|
20240418,143600,3638298285,4400,4400,4400,4400,600
|
|
20240418,143500,3635658285,4405,4405,4405,4405,20
|
|
20240418,143400,3635570185,4400,4410,4410,4400,501
|
|
20240418,143300,3633365750,4410,4410,4410,4410,0
|
|
20240418,143200,3633365750,4410,4400,4410,4400,211
|
|
20240418,143100,3632437340,4410,4410,4410,4410,0
|
|
20240418,143000,3632437340,4410,4405,4410,4405,10
|
|
20240418,142900,3632393245,4400,4400,4400,4400,0
|
|
20240418,142800,3632393245,4400,4400,4400,4400,0
|
|
20240418,142700,3632393245,4400,4400,4400,4400,0
|
|
20240418,142600,3632393245,4400,4400,4400,4400,0
|
|
20240418,142500,3632393245,4400,4400,4400,4400,0
|
|
20240418,142400,3632393245,4400,4390,4400,4390,268
|
|
20240418,142300,3631215245,4390,4390,4390,4390,0
|
|
20240418,142200,3631215245,4390,4395,4395,4390,1600
|
|
20240418,142100,3624188395,4395,4405,4405,4395,1600
|
|
20240418,142000,3617150460,4405,4405,4405,4405,114
|
|
20240418,141900,3616648290,4410,4410,4410,4410,0
|
|
20240418,141800,3616648290,4410,4400,4410,4400,322
|
|
20240418,141700,3615230990,4400,4410,4410,4400,530
|
|
20240418,141600,3612898920,4410,4405,4410,4405,389
|
|
20240418,141500,3611185335,4400,4400,4400,4400,489
|
|
20240418,141400,3609033735,4400,4400,4400,4400,0
|
|
20240418,141300,3609033735,4400,4400,4400,4400,2
|
|
20240418,141200,3609024935,4400,4400,4400,4400,0
|
|
20240418,141100,3609024935,4400,4395,4400,4395,948
|
|
20240418,141000,3604858125,4395,4390,4395,4390,4
|
|
20240418,140900,3604840550,4395,4395,4395,4395,30
|
|
20240418,140800,3604708700,4395,4395,4395,4395,0
|
|
20240418,140700,3604708700,4395,4395,4395,4395,10
|
|
20240418,140600,3604664750,4395,4395,4395,4395,0
|
|
20240418,140500,3604664750,4395,4395,4395,4395,71
|
|
20240418,140400,3604352705,4395,4385,4395,4385,709
|
|
20240418,140300,3601237545,4385,4385,4385,4385,0
|
|
20240418,140200,3601237545,4385,4385,4385,4385,0
|
|
20240418,140100,3601237545,4385,4390,4390,4380,2059
|
|
20240418,140000,3592211325,4390,4390,4390,4390,227
|
|
20240418,135900,3591214795,4390,4390,4390,4390,97
|
|
20240418,135800,3590788965,4400,4400,4400,4400,0
|
|
20240418,135700,3590788965,4400,4400,4400,4400,0
|
|
20240418,135600,3590788965,4400,4400,4400,4400,0
|
|
20240418,135500,3590788965,4400,4400,4400,4390,24
|
|
20240418,135400,3590683585,4390,4400,4405,4390,504
|
|
20240418,135300,3588470980,4405,4400,4405,4400,11
|
|
20240418,135200,3588422575,4400,4395,4400,4395,1028
|
|
20240418,135100,3583904510,4390,4390,4390,4390,421
|
|
20240418,135000,3582056320,4390,4390,4390,4390,112
|
|
20240418,134900,3581564640,4390,4390,4390,4390,145
|
|
20240418,134800,3580928090,4395,4395,4395,4395,0
|
|
20240418,134700,3580928090,4395,4395,4395,4395,0
|
|
20240418,134600,3580928090,4395,4395,4395,4395,27
|
|
20240418,134500,3580809425,4395,4395,4395,4395,14
|
|
20240418,134400,3580747895,4385,4385,4385,4385,500
|
|
20240418,134300,3578555395,4395,4390,4395,4390,827
|
|
20240418,134200,3574922865,4390,4390,4390,4390,497
|
|
20240418,134100,3572741035,4395,4390,4395,4385,931
|
|
20240418,134000,3568657380,4390,4395,4395,4390,409
|
|
20240418,133900,3566861855,4390,4390,4390,4390,1
|
|
20240418,133800,3566857465,4395,4395,4395,4395,0
|
|
20240418,133700,3566857465,4395,4395,4395,4395,2
|
|
20240418,133600,3566848675,4395,4395,4395,4395,0
|
|
20240418,133500,3566848675,4395,4395,4395,4395,0
|
|
20240418,133400,3566848675,4395,4390,4395,4390,89
|
|
20240418,133300,3566457960,4390,4390,4390,4390,53
|
|
20240418,133200,3566225290,4405,4405,4405,4405,0
|
|
20240418,133100,3566225290,4405,4390,4405,4390,361
|
|
20240418,133000,3564640485,4380,4385,4385,4380,720
|
|
20240418,132900,3561483440,4390,4390,4390,4390,1
|
|
20240418,132800,3561479050,4385,4390,4390,4385,399
|
|
20240418,132700,3559729430,4390,4400,4400,4390,76
|
|
20240418,132600,3559395770,4405,4400,4405,4390,1502
|
|
20240418,132500,3552791960,4400,4390,4400,4390,136
|
|
20240418,132400,3552194905,4390,4385,4390,4380,810
|
|
20240418,132300,3548646585,4390,4390,4390,4390,64
|
|
20240418,132200,3548365625,4390,4390,4390,4390,208
|
|
20240418,132100,3547452505,4390,4390,4390,4390,0
|
|
20240418,132000,3547452505,4390,4390,4390,4390,1501
|
|
20240418,131900,3540863115,4380,4380,4380,4380,371
|
|
20240418,131800,3539238135,4390,4385,4390,4385,500
|
|
20240418,131700,3537044570,4385,4385,4385,4385,199
|
|
20240418,131600,3536171955,4385,4385,4385,4380,327
|
|
20240418,131500,3534739560,4385,4390,4390,4385,59
|
|
20240418,131400,3534480835,4385,4375,4385,4375,361
|
|
20240418,131300,3532899655,4375,4380,4380,4375,1532
|
|
20240418,131200,3526195255,4375,4380,4380,4375,2531
|
|
20240418,131100,3515112130,4380,4380,4380,4380,2514
|
|
20240418,131000,3504100810,4390,4390,4390,4380,2183
|
|
20240418,130900,3494529200,4390,4390,4390,4390,1395
|
|
20240418,130800,3488405150,4390,4395,4395,4390,1843
|
|
20240418,130700,3480311675,4400,4400,4400,4400,131
|
|
20240418,130600,3479735275,4395,4395,4395,4395,506
|
|
20240418,130500,3477511405,4395,4395,4395,4395,2513
|
|
20240418,130400,3466466770,4395,4400,4400,4395,2356
|
|
20240418,130300,3456103770,4405,4405,4405,4405,14
|
|
20240418,130200,3456042100,4415,4415,4415,4415,0
|
|
20240418,130100,3456042100,4415,4410,4415,4400,9970
|
|
20240418,130000,3412148125,4410,4410,4410,4410,1000
|
|
20240418,125900,3407738125,4410,4410,4410,4410,90
|
|
20240418,125800,3407341225,4410,4410,4410,4410,1210
|
|
20240418,125700,3402005125,4410,4410,4410,4410,649
|
|
20240418,125600,3399143035,4410,4410,4410,4410,1753
|
|
20240418,125500,3391412305,4415,4415,4415,4415,1644
|
|
20240418,125400,3384154045,4425,4425,4425,4425,0
|
|
20240418,125300,3384154045,4425,4420,4425,4420,2
|
|
20240418,125200,3384145200,4415,4415,4415,4410,511
|
|
20240418,125100,3381889240,4415,4415,4415,4415,400
|
|
20240418,125000,3380123240,4415,4415,4415,4415,200
|
|
20240418,124900,3379240240,4425,4425,4425,4425,1
|
|
20240418,124800,3379235815,4425,4425,4425,4425,1
|
|
20240418,124700,3379231390,4425,4425,4425,4425,0
|
|
20240418,124600,3379231390,4425,4425,4425,4425,0
|
|
20240418,124500,3379231390,4425,4425,4425,4425,316
|
|
20240418,124400,3377833090,4425,4425,4425,4425,8
|
|
20240418,124300,3377797690,4410,4415,4415,4410,1000
|
|
20240418,124200,3373386035,4425,4425,4425,4425,139
|
|
20240418,124100,3372770960,4425,4425,4425,4425,936
|
|
20240418,124000,3368629160,4425,4425,4425,4425,2
|
|
20240418,123900,3368620310,4410,4425,4425,4410,3120
|
|
20240418,123800,3354845445,4425,4425,4425,4425,0
|
|
20240418,123700,3354845445,4425,4420,4430,4420,824
|
|
20240418,123600,3351199335,4415,4425,4430,4415,714
|
|
20240418,123500,3348045605,4430,4415,4430,4415,102
|
|
20240418,123400,3347595245,4415,4430,4430,4415,2838
|
|
20240418,123300,3335056695,4425,4425,4425,4425,212
|
|
20240418,123200,3334118595,4430,4430,4430,4430,33
|
|
20240418,123100,3333972405,4425,4425,4425,4425,11
|
|
20240418,123000,3333923730,4430,4420,4435,4420,42
|
|
20240418,122900,3333738065,4425,4430,4430,4425,1000
|
|
20240418,122800,3329311320,4435,4430,4435,4430,27
|
|
20240418,122700,3329191690,4435,4435,4435,4435,11
|
|
20240418,122600,3329142905,4435,4435,4435,4435,112
|
|
20240418,122500,3328646185,4435,4435,4435,4435,0
|
|
20240418,122400,3328646185,4435,4435,4435,4435,0
|
|
20240418,122300,3328646185,4435,4435,4435,4435,20
|
|
20240418,122200,3328557485,4435,4435,4435,4435,31
|
|
20240418,122100,3328420000,4430,4435,4435,4430,273
|
|
20240418,122000,3327210345,4435,4425,4435,4425,167
|
|
20240418,121900,3326470780,4425,4425,4425,4425,25
|
|
20240418,121800,3326360155,4430,4430,4430,4430,1
|
|
20240418,121700,3326355725,4415,4425,4425,4415,775
|
|
20240418,121600,3322929560,4430,4425,4430,4425,57
|
|
20240418,121500,3322677300,4430,4430,4430,4430,17
|
|
20240418,121400,3322601990,4430,4430,4430,4430,1
|
|
20240418,121300,3322597560,4425,4425,4425,4425,125
|
|
20240418,121200,3322044435,4430,4430,4430,4430,90
|
|
20240418,121100,3321645735,4430,4430,4430,4430,0
|
|
20240418,121000,3321645735,4430,4430,4430,4430,250
|
|
20240418,120900,3320538235,4430,4430,4430,4430,225
|
|
20240418,120800,3319541485,4435,4430,4435,4430,9
|
|
20240418,120700,3319501575,4435,4435,4435,4435,35
|
|
20240418,120600,3319346350,4435,4435,4435,4430,814
|
|
20240418,120500,3315740285,4430,4430,4430,4430,244
|
|
20240418,120400,3314659365,4425,4410,4425,4410,140
|
|
20240418,120300,3314040695,4420,4420,4420,4420,0
|
|
20240418,120200,3314040695,4420,4420,4420,4420,4
|
|
20240418,120100,3314023015,4430,4430,4430,4430,0
|
|
20240418,120000,3314023015,4430,4425,4430,4425,20
|
|
20240418,115900,3313934420,4405,4425,4425,4405,2020
|
|
20240418,115800,3305029285,4440,4440,4440,4440,0
|
|
20240418,115700,3305029285,4440,4420,4440,4420,1001
|
|
20240418,115600,3300596220,4415,4415,4415,4415,768
|
|
20240418,115500,3297205500,4415,4415,4415,4415,1000
|
|
20240418,115400,3292790500,4415,4425,4425,4410,448
|
|
20240418,115300,3290814675,4430,4410,4430,4405,609
|
|
20240418,115200,3288128110,4405,4415,4415,4405,1327
|
|
20240418,115100,3282273380,4420,4420,4420,4420,199
|
|
20240418,115000,3281393800,4420,4415,4420,4415,1721
|
|
20240418,114900,3273795580,4415,4420,4420,4415,641
|
|
20240418,114800,3270965365,4420,4420,4420,4415,1416
|
|
20240418,114700,3264710710,4415,4410,4415,4410,1557
|
|
20240418,114600,3257840270,4410,4410,4410,4410,71
|
|
20240418,114500,3257527160,4405,4405,4405,4405,2797
|
|
20240418,114400,3245206375,4400,4415,4415,4400,3448
|
|
20240418,114300,3230017400,4420,4420,4420,4420,482
|
|
20240418,114200,3227886960,4420,4425,4425,4420,916
|
|
20240418,114100,3223837975,4425,4425,4430,4425,182
|
|
20240418,114000,3223032375,4425,4425,4425,4425,1386
|
|
20240418,113900,3216899325,4425,4435,4435,4425,1305
|
|
20240418,113800,3211123110,4435,4435,4435,4430,827
|
|
20240418,113700,3207456400,4430,4430,4440,4425,2938
|
|
20240418,113600,3194425880,4425,4425,4425,4420,1286
|
|
20240418,113500,3188740095,4425,4425,4425,4425,46
|
|
20240418,113400,3188536545,4425,4420,4430,4420,545
|
|
20240418,113300,3186125115,4420,4420,4430,4420,823
|
|
20240418,113200,3182487405,4425,4425,4425,4425,805
|
|
20240418,113100,3178925280,4430,4420,4430,4420,959
|
|
20240418,113000,3174683505,4420,4420,4420,4415,817
|
|
20240418,112900,3171076430,4415,4420,4420,4415,624
|
|
20240418,112800,3168318460,4420,4425,4425,4420,1839
|
|
20240418,112700,3160185030,4420,4410,4420,4410,1727
|
|
20240418,112600,3152563895,4410,4410,4410,4410,470
|
|
20240418,112500,3150491195,4410,4405,4410,4405,865
|
|
20240418,112400,3146680700,4405,4405,4405,4405,1235
|
|
20240418,112300,3141240525,4405,4405,4405,4405,874
|
|
20240418,112200,3137390555,4405,4420,4420,4405,5349
|
|
20240418,112100,3113816740,4420,4415,4420,4415,869
|
|
20240418,112000,3109980000,4420,4420,4420,4420,100
|
|
20240418,111900,3109538000,4415,4415,4415,4415,855
|
|
20240418,111800,3105763175,4410,4410,4410,4410,746
|
|
20240418,111700,3102473315,4410,4410,4410,4410,420
|
|
20240418,111600,3100621115,4410,4410,4410,4410,460
|
|
20240418,111500,3098592515,4410,4410,4410,4410,707
|
|
20240418,111400,3095474645,4410,4415,4415,4410,820
|
|
20240418,111300,3091858395,4415,4415,4415,4415,2183
|
|
20240418,111200,3082220450,4415,4415,4415,4415,1159
|
|
20240418,111100,3077103465,4415,4420,4420,4415,844
|
|
20240418,111000,3073377050,4415,4415,4415,4415,813
|
|
20240418,110900,3069787655,4415,4415,4415,4415,1053
|
|
20240418,110800,3065138660,4420,4420,4420,4420,279
|
|
20240418,110700,3063905480,4420,4420,4420,4420,814
|
|
20240418,110600,3060307600,4425,4425,4425,4425,2504
|
|
20240418,110500,3049227400,4425,4420,4425,4420,2084
|
|
20240418,110400,3040009885,4425,4425,4425,4425,252
|
|
20240418,110300,3038894785,4430,4425,4430,4425,206
|
|
20240418,110200,3037983230,4425,4425,4425,4425,800
|
|
20240418,110100,3034443230,4425,4425,4425,4420,1281
|
|
20240418,110000,3028778870,4425,4425,4425,4425,50
|
|
20240418,105900,3028557620,4420,4425,4425,4420,933
|
|
20240418,105800,3024433160,4425,4425,4425,4420,207
|
|
20240418,105700,3023517685,4425,4425,4425,4425,17
|
|
20240418,105600,3023442460,4420,4425,4425,4420,2570
|
|
20240418,105500,3012080470,4425,4425,4425,4425,1196
|
|
20240418,105400,3006788170,4425,4425,4425,4425,15
|
|
20240418,105300,3006721795,4430,4425,4430,4425,829
|
|
20240418,105200,3003053395,4430,4425,4430,4425,913
|
|
20240418,105100,2999012870,4425,4430,4430,4425,658
|
|
20240418,105000,2996101080,4425,4435,4435,4425,254
|
|
20240418,104900,2994976925,4435,4440,4440,4435,393
|
|
20240418,104800,2993232010,4440,4435,4440,4435,1010
|
|
20240418,104700,2988747650,4430,4420,4430,4420,1715
|
|
20240418,104600,2981167340,4420,4420,4420,4415,2526
|
|
20240418,104500,2970006915,4420,4420,4420,4420,185
|
|
20240418,104400,2969189215,4415,4415,4420,4415,2642
|
|
20240418,104300,2957517285,4420,4420,4420,4420,1672
|
|
20240418,104200,2950127045,4415,4410,4415,4410,1347
|
|
20240418,104100,2944181235,4410,4420,4425,4410,5457
|
|
20240418,104000,2920080265,4420,4420,4420,4420,2996
|
|
20240418,103900,2906837945,4420,4415,4420,4415,1955
|
|
20240418,103800,2898200945,4415,4425,4425,4415,5290
|
|
20240418,103700,2874821540,4430,4435,4435,4425,3617
|
|
20240418,103600,2858799750,4435,4430,4435,4430,1045
|
|
20240418,103500,2854166670,4430,4445,4445,4430,11116
|
|
20240418,103400,2804842515,4445,4450,4450,4445,2923
|
|
20240418,103300,2791835415,4450,4455,4455,4450,3792
|
|
20240418,103200,2774948235,4455,4455,4455,4455,959
|
|
20240418,103100,2770675890,4465,4460,4465,4460,846
|
|
20240418,103000,2766898600,4460,4460,4460,4455,1506
|
|
20240418,102900,2760185910,4460,4460,4460,4455,1103
|
|
20240418,102800,2755271535,4460,4460,4460,4460,380
|
|
20240418,102700,2753576735,4460,4465,4465,4460,1417
|
|
20240418,102600,2747253975,4465,4465,4465,4465,577
|
|
20240418,102500,2744677670,4465,4460,4465,4460,808
|
|
20240418,102400,2741070755,4460,4460,4460,4460,59
|
|
20240418,102300,2740807615,4460,4460,4460,4460,1000
|
|
20240418,102200,2736347615,4460,4460,4460,4460,635
|
|
20240418,102100,2733515515,4460,4460,4460,4460,1
|
|
20240418,102000,2733511055,4465,4465,4465,4465,1806
|
|
20240418,101900,2725447265,4465,4465,4465,4460,1467
|
|
20240418,101800,2718901180,4460,4455,4460,4455,1244
|
|
20240418,101700,2713355440,4455,4460,4460,4455,292
|
|
20240418,101600,2712053265,4455,4465,4465,4455,904
|
|
20240418,101500,2708025795,4465,4455,4465,4455,563
|
|
20240418,101400,2705517615,4455,4450,4455,4450,912
|
|
20240418,101300,2701457560,4450,4455,4455,4450,1897
|
|
20240418,101200,2693011815,4460,4460,4460,4460,417
|
|
20240418,101100,2691151995,4460,4460,4465,4460,2126
|
|
20240418,101000,2681668225,4460,4460,4460,4455,132
|
|
20240418,100900,2681080010,4460,4460,4460,4460,10
|
|
20240418,100800,2681035410,4465,4455,4465,4455,1401
|
|
20240418,100700,2674787050,4455,4460,4460,4450,3126
|
|
20240418,100600,2660860960,4455,4460,4460,4455,827
|
|
20240418,100500,2657173540,4460,4465,4465,4460,2044
|
|
20240418,100400,2648051150,4465,4460,4465,4460,1201
|
|
20240418,100300,2642694110,4460,4460,4460,4460,120
|
|
20240418,100200,2642158910,4465,4470,4470,4465,816
|
|
20240418,100100,2638515460,4470,4455,4470,4455,990
|
|
20240418,100000,2634101160,4455,4465,4465,4455,1529
|
|
20240418,095900,2627283455,4465,4450,4465,4445,4348
|
|
20240418,095800,2607915735,4450,4445,4450,4445,3556
|
|
20240418,095700,2592104260,4445,4455,4455,4445,6051
|
|
20240418,095600,2565175965,4450,4455,4460,4450,2668
|
|
20240418,095500,2553288450,4455,4455,4460,4450,1201
|
|
20240418,095400,2547938540,4455,4450,4460,4445,3419
|
|
20240418,095300,2532726210,4460,4465,4465,4450,10008
|
|
20240418,095200,2488160085,4465,4465,4465,4465,12
|
|
20240418,095100,2488106505,4465,4465,4465,4455,2717
|
|
20240418,095000,2475997195,4465,4470,4470,4465,1867
|
|
20240418,094900,2467660645,4480,4460,4485,4460,4865
|
|
20240418,094800,2445896890,4460,4475,4475,4460,3780
|
|
20240418,094700,2429030985,4470,4475,4475,4470,3221
|
|
20240418,094600,2414622990,4480,4480,4485,4480,2302
|
|
20240418,094500,2404309940,4485,4480,4485,4475,2437
|
|
20240418,094400,2393391610,4480,4490,4490,4480,1253
|
|
20240418,094300,2387774420,4490,4490,4490,4485,426
|
|
20240418,094200,2385861700,4490,4485,4490,4485,2447
|
|
20240418,094100,2374884090,4490,4490,4490,4485,964
|
|
20240418,094000,2370559355,4495,4490,4495,4490,1862
|
|
20240418,093900,2362193905,4485,4490,4490,4485,2513
|
|
20240418,093800,2350916865,4490,4490,4495,4490,1395
|
|
20240418,093700,2344651360,4490,4490,4500,4490,3504
|
|
20240418,093600,2328890875,4490,4490,4500,4490,2156
|
|
20240418,093500,2319203065,4495,4490,4495,4485,750
|
|
20240418,093400,2315835335,4490,4480,4495,4480,2970
|
|
20240418,093300,2302510015,4480,4480,4480,4475,1705
|
|
20240418,093200,2294873115,4480,4480,4495,4480,557
|
|
20240418,093100,2292376060,4480,4485,4500,4480,4479
|
|
20240418,093000,2272258400,4485,4485,4490,4480,1035
|
|
20240418,092900,2267615520,4485,4470,4485,4470,431
|
|
20240418,092800,2265684050,4480,4450,4480,4445,12280
|
|
20240418,092700,2210782580,4445,4475,4480,4445,11881
|
|
20240418,092600,2157740950,4475,4480,4480,4475,3602
|
|
20240418,092500,2141605985,4480,4485,4485,4475,6791
|
|
20240418,092400,2111182305,4480,4475,4490,4475,1321
|
|
20240418,092300,2105266225,4475,4475,4475,4470,5345
|
|
20240418,092200,2081367465,4475,4490,4490,4475,6277
|
|
20240418,092100,2053232885,4495,4505,4505,4495,5838
|
|
20240418,092000,2026966870,4505,4520,4520,4505,4682
|
|
20240418,091900,2005844065,4525,4520,4525,4500,6453
|
|
20240418,091800,1976732350,4520,4535,4535,4520,3578
|
|
20240418,091700,1960513370,4530,4515,4535,4510,3502
|
|
20240418,091600,1944666145,4515,4495,4520,4495,7312
|
|
20240418,091500,1911746805,4495,4480,4500,4480,3259
|
|
20240418,091400,1897109160,4480,4510,4510,4480,19349
|
|
20240418,091300,1810107425,4505,4510,4525,4505,6174
|
|
20240418,091200,1782249785,4505,4530,4535,4505,15692
|
|
20240418,091100,1711431935,4530,4545,4545,4510,8259
|
|
20240418,091000,1674097755,4545,4515,4575,4515,26788
|
|
20240418,090900,1551962510,4515,4540,4540,4495,12248
|
|
20240418,090800,1496608260,4540,4555,4560,4530,28671
|
|
20240418,090700,1366205200,4555,4550,4590,4550,41470
|
|
20240418,090600,1176803740,4575,4575,4580,4535,38748
|
|
20240418,090500,1000144120,4575,4485,4590,4475,60018
|
|
20240418,090400,728049155,4470,4500,4510,4470,27501
|
|
20240418,090300,604453425,4480,4420,4500,4410,29506
|
|
20240418,090200,472490545,4420,4425,4470,4400,18326
|
|
20240418,090100,391629580,4430,4475,4480,4420,14620
|
|
20240418,090000,326605545,4475,4480,4500,4415,72955
|