595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185200,19376809230,14660,14660,14660,14660,89610
|
|
20240418,185100,19376809230,14660,14660,14660,14660,0
|
|
20240418,185000,19376809230,14660,14660,14660,14660,0
|
|
20240418,184900,19376809230,14660,14660,14660,14660,0
|
|
20240418,184800,19376809230,14660,14660,14660,14660,0
|
|
20240418,184700,19376809230,14660,14660,14660,14660,0
|
|
20240418,184600,19376809230,14660,14660,14660,14660,0
|
|
20240418,184500,19376809230,14660,14660,14660,14660,0
|
|
20240418,184400,19376809230,14660,14660,14660,14660,0
|
|
20240418,184300,19376809230,14660,14660,14660,14660,0
|
|
20240418,184200,19376809230,14660,14660,14660,14660,0
|
|
20240418,184100,19376809230,14660,14660,14660,14660,0
|
|
20240418,184000,19376809230,14660,14660,14660,14660,0
|
|
20240418,183900,19376809230,14660,14660,14660,14660,0
|
|
20240418,183800,19376809230,14660,14660,14660,14660,0
|
|
20240418,183700,19376809230,14660,14660,14660,14660,0
|
|
20240418,183600,19376809230,14660,14660,14660,14660,0
|
|
20240418,183500,19376809230,14660,14660,14660,14660,0
|
|
20240418,183400,19376809230,14660,14660,14660,14660,0
|
|
20240418,183300,19376809230,14660,14660,14660,14660,0
|
|
20240418,183200,19376809230,14660,14660,14660,14660,0
|
|
20240418,183100,19376809230,14660,14660,14660,14660,0
|
|
20240418,183000,19376809230,14660,14660,14660,14660,0
|
|
20240418,182900,19376809230,14660,14660,14660,14660,0
|
|
20240418,182800,19376809230,14660,14660,14660,14660,0
|
|
20240418,182700,19376809230,14660,14660,14660,14660,0
|
|
20240418,182600,19376809230,14660,14660,14660,14660,0
|
|
20240418,182500,19376809230,14660,14660,14660,14660,0
|
|
20240418,182400,19376809230,14660,14660,14660,14660,0
|
|
20240418,182300,19376809230,14660,14660,14660,14660,0
|
|
20240418,182200,19376809230,14660,14660,14660,14660,89610
|
|
20240418,182100,19376809230,14660,14660,14660,14660,0
|
|
20240418,182000,19376809230,14660,14660,14660,14660,0
|
|
20240418,181900,19376809230,14660,14660,14660,14660,0
|
|
20240418,181800,19376809230,14660,14660,14660,14660,0
|
|
20240418,181700,19376809230,14660,14660,14660,14660,0
|
|
20240418,181600,19376809230,14660,14660,14660,14660,0
|
|
20240418,181500,19376809230,14660,14660,14660,14660,0
|
|
20240418,181400,19376809230,14660,14660,14660,14660,0
|
|
20240418,181300,19376809230,14660,14660,14660,14660,0
|
|
20240418,181200,19376809230,14660,14660,14660,14660,0
|
|
20240418,181100,19376809230,14660,14660,14660,14660,0
|
|
20240418,181000,19376809230,14660,14660,14660,14660,0
|
|
20240418,180900,19376809230,14660,14660,14660,14660,0
|
|
20240418,180800,19376809230,14660,14660,14660,14660,0
|
|
20240418,180700,19376809230,14660,14660,14660,14660,0
|
|
20240418,180600,19376809230,14660,14660,14660,14660,0
|
|
20240418,180500,19376809230,14660,14660,14660,14660,0
|
|
20240418,180400,19376809230,14660,14660,14660,14660,0
|
|
20240418,180300,19376809230,14660,14660,14660,14660,0
|
|
20240418,180200,19376809230,14660,14660,14660,14660,0
|
|
20240418,180100,19376809230,14660,14660,14660,14660,0
|
|
20240418,180000,19376809230,14660,14660,14660,14660,0
|
|
20240418,175900,19376809230,14660,14660,14660,14660,0
|
|
20240418,175800,19376809230,14660,14660,14660,14660,0
|
|
20240418,175700,19376809230,14660,14660,14660,14660,0
|
|
20240418,175600,19376809230,14660,14660,14660,14660,0
|
|
20240418,175500,19376809230,14660,14660,14660,14660,0
|
|
20240418,175400,19376809230,14660,14660,14660,14660,0
|
|
20240418,175300,19376809230,14660,14660,14660,14660,0
|
|
20240418,175200,19376809230,14660,14660,14660,14660,89610
|
|
20240418,175100,19376809230,14660,14660,14660,14660,0
|
|
20240418,175000,19376809230,14660,14660,14660,14660,0
|
|
20240418,174900,19376809230,14660,14660,14660,14660,0
|
|
20240418,174800,19376809230,14660,14660,14660,14660,0
|
|
20240418,174700,19376809230,14660,14660,14660,14660,0
|
|
20240418,174600,19376809230,14660,14660,14660,14660,0
|
|
20240418,174500,19376809230,14660,14660,14660,14660,0
|
|
20240418,174400,19376809230,14660,14660,14660,14660,0
|
|
20240418,174300,19376809230,14660,14660,14660,14660,0
|
|
20240418,174200,19376809230,14660,14660,14660,14660,0
|
|
20240418,174100,19376809230,14660,14660,14660,14660,0
|
|
20240418,174000,19376809230,14660,14660,14660,14660,0
|
|
20240418,173900,19376809230,14660,14660,14660,14660,0
|
|
20240418,173800,19376809230,14660,14660,14660,14660,0
|
|
20240418,173700,19376809230,14660,14660,14660,14660,0
|
|
20240418,173600,19376809230,14660,14660,14660,14660,0
|
|
20240418,173500,19376809230,14660,14660,14660,14660,0
|
|
20240418,173400,19376809230,14660,14660,14660,14660,0
|
|
20240418,173300,19376809230,14660,14660,14660,14660,0
|
|
20240418,173200,19376809230,14660,14660,14660,14660,0
|
|
20240418,173100,19376809230,14660,14660,14660,14660,0
|
|
20240418,173000,19376809230,14660,14660,14660,14660,0
|
|
20240418,172900,19376809230,14660,14660,14660,14660,0
|
|
20240418,172800,19376809230,14660,14660,14660,14660,0
|
|
20240418,172700,19376809230,14660,14660,14660,14660,0
|
|
20240418,172600,19376809230,14660,14660,14660,14660,0
|
|
20240418,172500,19376809230,14660,14660,14660,14660,0
|
|
20240418,172400,19376809230,14660,14660,14660,14660,0
|
|
20240418,172300,19376809230,14660,14660,14660,14660,0
|
|
20240418,172200,19376809230,14660,14660,14660,14660,89610
|
|
20240418,172100,19376809230,14660,14660,14660,14660,0
|
|
20240418,172000,19376809230,14660,14660,14660,14660,0
|
|
20240418,171900,19376809230,14660,14660,14660,14660,0
|
|
20240418,171800,19376809230,14660,14660,14660,14660,0
|
|
20240418,171700,19376809230,14660,14660,14660,14660,0
|
|
20240418,171600,19376809230,14660,14660,14660,14660,0
|
|
20240418,171500,19376809230,14660,14660,14660,14660,0
|
|
20240418,171400,19376809230,14660,14660,14660,14660,0
|
|
20240418,171300,19376809230,14660,14660,14660,14660,0
|
|
20240418,171200,19376809230,14660,14660,14660,14660,0
|
|
20240418,171100,19376809230,14660,14660,14660,14660,0
|
|
20240418,171000,19376809230,14660,14660,14660,14660,0
|
|
20240418,170900,19376809230,14660,14660,14660,14660,0
|
|
20240418,170800,19376809230,14660,14660,14660,14660,0
|
|
20240418,170700,19376809230,14660,14660,14660,14660,0
|
|
20240418,170600,19376809230,14660,14660,14660,14660,0
|
|
20240418,170500,19376809230,14660,14660,14660,14660,0
|
|
20240418,170400,19376809230,14660,14660,14660,14660,0
|
|
20240418,170300,19376809230,14660,14660,14660,14660,0
|
|
20240418,170200,19376809230,14660,14660,14660,14660,0
|
|
20240418,170100,19376809230,14660,14660,14660,14660,0
|
|
20240418,170000,19376809230,14660,14660,14660,14660,0
|
|
20240418,165900,19376809230,14660,14660,14660,14660,0
|
|
20240418,165800,19376809230,14660,14660,14660,14660,0
|
|
20240418,165700,19376809230,14660,14660,14660,14660,0
|
|
20240418,165600,19376809230,14660,14660,14660,14660,0
|
|
20240418,165500,19376809230,14660,14660,14660,14660,0
|
|
20240418,165400,19376809230,14660,14660,14660,14660,0
|
|
20240418,165300,19376809230,14660,14660,14660,14660,0
|
|
20240418,165200,19376809230,14660,14660,14660,14660,89610
|
|
20240418,165100,19376809230,14660,14660,14660,14660,0
|
|
20240418,165000,19376809230,14660,14660,14660,14660,0
|
|
20240418,164900,19376809230,14660,14660,14660,14660,0
|
|
20240418,164800,19376809230,14660,14660,14660,14660,0
|
|
20240418,164700,19376809230,14660,14660,14660,14660,0
|
|
20240418,164600,19376809230,14660,14660,14660,14660,0
|
|
20240418,164500,19376809230,14660,14660,14660,14660,0
|
|
20240418,164400,19376809230,14660,14660,14660,14660,0
|
|
20240418,164300,19376809230,14660,14660,14660,14660,0
|
|
20240418,164200,19376809230,14660,14660,14660,14660,0
|
|
20240418,164100,19376809230,14660,14660,14660,14660,0
|
|
20240418,164000,19376809230,14660,14660,14660,14660,0
|
|
20240418,163900,19376809230,14660,14660,14660,14660,0
|
|
20240418,163800,19376809230,14660,14660,14660,14660,0
|
|
20240418,163700,19376809230,14660,14660,14660,14660,0
|
|
20240418,163600,19376809230,14660,14660,14660,14660,0
|
|
20240418,163500,19376809230,14660,14660,14660,14660,0
|
|
20240418,163400,19376809230,14660,14660,14660,14660,0
|
|
20240418,163300,19376809230,14660,14660,14660,14660,0
|
|
20240418,163200,19376809230,14660,14660,14660,14660,0
|
|
20240418,163100,19376809230,14660,14660,14660,14660,0
|
|
20240418,163000,19376809230,14660,14660,14660,14660,0
|
|
20240418,162900,19376809230,14660,14660,14660,14660,0
|
|
20240418,162800,19376809230,14660,14660,14660,14660,0
|
|
20240418,162700,19376809230,14660,14660,14660,14660,0
|
|
20240418,162600,19376809230,14660,14660,14660,14660,0
|
|
20240418,162500,19376809230,14660,14660,14660,14660,0
|
|
20240418,162400,19376809230,14660,14660,14660,14660,0
|
|
20240418,162300,19376809230,14660,14660,14660,14660,0
|
|
20240418,162200,19376809230,14660,14660,14660,14660,89610
|
|
20240418,162100,19376809230,14660,14660,14660,14660,0
|
|
20240418,162000,19376809230,14660,14660,14660,14660,0
|
|
20240418,161900,19376809230,14660,14660,14660,14660,0
|
|
20240418,161800,19376809230,14660,14660,14660,14660,0
|
|
20240418,161700,19376809230,14660,14660,14660,14660,0
|
|
20240418,161600,19376809230,14660,14660,14660,14660,0
|
|
20240418,161500,19376809230,14660,14660,14660,14660,0
|
|
20240418,161400,19376809230,14660,14660,14660,14660,0
|
|
20240418,161300,19376809230,14660,14660,14660,14660,0
|
|
20240418,161200,19376809230,14660,14660,14660,14660,0
|
|
20240418,161100,19376809230,14660,14660,14660,14660,0
|
|
20240418,161000,19376809230,14660,14660,14660,14660,0
|
|
20240418,160900,19376809230,14660,14660,14660,14660,0
|
|
20240418,160800,19376809230,14660,14660,14660,14660,0
|
|
20240418,160700,19376809230,14660,14660,14660,14660,0
|
|
20240418,160600,19376809230,14660,14660,14660,14660,0
|
|
20240418,160500,19376809230,14660,14660,14660,14660,0
|
|
20240418,160400,19376809230,14660,14660,14660,14660,0
|
|
20240418,160300,19376809230,14660,14660,14660,14660,0
|
|
20240418,160200,19376809230,14660,14660,14660,14660,0
|
|
20240418,160100,19376809230,14660,14660,14660,14660,0
|
|
20240418,160000,19376809230,14660,14660,14660,14660,0
|
|
20240418,155900,19376809230,14660,14660,14660,14660,0
|
|
20240418,155800,19376809230,14660,14660,14660,14660,0
|
|
20240418,155700,19376809230,14660,14660,14660,14660,0
|
|
20240418,155600,19376809230,14660,14660,14660,14660,0
|
|
20240418,155500,19376809230,14660,14660,14660,14660,0
|
|
20240418,155400,19376809230,14660,14660,14660,14660,0
|
|
20240418,155300,19376809230,14660,14660,14660,14660,0
|
|
20240418,155200,19376809230,14660,14660,14660,14660,89610
|
|
20240418,155100,19376809230,14660,14660,14660,14660,0
|
|
20240418,155000,19376809230,14660,14660,14660,14660,0
|
|
20240418,154900,19376809230,14660,14660,14660,14660,0
|
|
20240418,154800,19376809230,14660,14660,14660,14660,0
|
|
20240418,154700,19376809230,14660,14660,14660,14660,0
|
|
20240418,154600,19376809230,14660,14660,14660,14660,0
|
|
20240418,154500,19376809230,14660,14660,14660,14660,0
|
|
20240418,154400,19376809230,14660,14660,14660,14660,0
|
|
20240418,154300,19376809230,14660,14660,14660,14660,0
|
|
20240418,154200,19376809230,14660,14660,14660,14660,0
|
|
20240418,154100,19376809230,14660,14660,14660,14660,0
|
|
20240418,154000,19376809230,14660,14660,14660,14660,0
|
|
20240418,153900,19376809230,14660,14660,14660,14660,0
|
|
20240418,153800,19376809230,14660,14660,14660,14660,0
|
|
20240418,153700,19376809230,14660,14660,14660,14660,0
|
|
20240418,153600,19376809230,14660,14660,14660,14660,0
|
|
20240418,153500,19376809230,14660,14660,14660,14660,0
|
|
20240418,153400,19376809230,14660,14660,14660,14660,0
|
|
20240418,153300,19376809230,14660,14660,14660,14660,0
|
|
20240418,153200,19376809230,14660,14660,14660,14660,0
|
|
20240418,153100,19376809230,14660,14660,14660,14660,0
|
|
20240418,153000,19376809230,14660,14660,14660,14660,89610
|
|
20240418,152900,18063126630,14690,14690,14690,14690,0
|
|
20240418,152800,18063126630,14690,14690,14690,14690,0
|
|
20240418,152700,18063126630,14690,14690,14690,14690,0
|
|
20240418,152600,18063126630,14690,14690,14690,14690,0
|
|
20240418,152500,18063126630,14690,14690,14690,14690,0
|
|
20240418,152400,18063126630,14690,14690,14690,14690,0
|
|
20240418,152300,18063126630,14690,14690,14690,14690,0
|
|
20240418,152200,18063126630,14690,14690,14690,14690,0
|
|
20240418,152100,18063126630,14690,14690,14690,14690,0
|
|
20240418,152000,18063126630,14690,14690,14690,14690,0
|
|
20240418,151900,18063126630,14690,14680,14690,14670,8670
|
|
20240418,151800,17935824930,14690,14670,14690,14670,12887
|
|
20240418,151700,17746731860,14670,14670,14670,14660,1539
|
|
20240418,151600,17724158310,14660,14680,14680,14660,15633
|
|
20240418,151500,17494746420,14680,14670,14680,14660,8919
|
|
20240418,151400,17363904580,14660,14670,14670,14660,6675
|
|
20240418,151300,17265998750,14670,14670,14680,14670,15609
|
|
20240418,151200,17036925780,14680,14670,14680,14660,13792
|
|
20240418,151100,16834605520,14660,14690,14690,14660,19563
|
|
20240418,151000,16547523740,14680,14700,14710,14680,17397
|
|
20240418,150900,16291883710,14700,14710,14710,14680,27132
|
|
20240418,150800,15893150330,14710,14700,14710,14700,2560
|
|
20240418,150700,15855498380,14710,14730,14730,14700,8529
|
|
20240418,150600,15729945750,14730,14710,14730,14700,31977
|
|
20240418,150500,15259559940,14710,14710,14720,14700,7743
|
|
20240418,150400,15145662190,14710,14710,14720,14700,8364
|
|
20240418,150300,15022638900,14710,14730,14730,14710,20538
|
|
20240418,150200,14720425490,14730,14740,14740,14720,7086
|
|
20240418,150100,14616082790,14740,14740,14750,14730,1950
|
|
20240418,150000,14587342260,14740,14720,14740,14720,12766
|
|
20240418,145900,14399316220,14730,14730,14740,14720,6827
|
|
20240418,145800,14298761570,14730,14740,14740,14720,8867
|
|
20240418,145700,14168145830,14740,14760,14760,14730,6598
|
|
20240418,145600,14070856600,14760,14750,14770,14740,4319
|
|
20240418,145500,14007117530,14750,14750,14760,14730,4450
|
|
20240418,145400,13941502660,14740,14740,14770,14730,36994
|
|
20240418,145300,13396150490,14750,14770,14770,14750,2620
|
|
20240418,145200,13357482320,14770,14770,14770,14750,5750
|
|
20240418,145100,13272592090,14770,14760,14770,14750,7265
|
|
20240418,145000,13165363160,14760,14760,14760,14750,1182
|
|
20240418,144900,13147918470,14760,14740,14760,14730,7743
|
|
20240418,144800,13033725740,14740,14740,14750,14730,2517
|
|
20240418,144700,12996620380,14750,14740,14750,14730,2157
|
|
20240418,144600,12964829060,14750,14750,14750,14730,2116
|
|
20240418,144500,12933640520,14750,14740,14750,14730,3072
|
|
20240418,144400,12888363460,14740,14740,14760,14730,16047
|
|
20240418,144300,12651738340,14740,14740,14740,14740,621
|
|
20240418,144200,12642584800,14740,14730,14740,14730,3724
|
|
20240418,144100,12587718480,14740,14750,14750,14730,4144
|
|
20240418,144000,12526648360,14750,14740,14750,14730,6097
|
|
20240418,143900,12436780270,14740,14740,14740,14730,623
|
|
20240418,143800,12427598460,14730,14750,14750,14730,9275
|
|
20240418,143700,12290900400,14740,14750,14750,14730,3321
|
|
20240418,143600,12241948390,14750,14740,14750,14730,6629
|
|
20240418,143500,12144239280,14730,14740,14740,14730,291
|
|
20240418,143400,12139951670,14740,14740,14740,14730,490
|
|
20240418,143300,12132730000,14730,14750,14750,14730,6780
|
|
20240418,143200,12032812120,14750,14740,14750,14740,554
|
|
20240418,143100,12024642410,14750,14750,14750,14730,9561
|
|
20240418,143000,11883656160,14750,14750,14750,14730,2797
|
|
20240418,142900,11842427900,14740,14750,14750,14740,980
|
|
20240418,142800,11827979960,14750,14740,14750,14730,1598
|
|
20240418,142700,11804424540,14750,14740,14750,14740,843
|
|
20240418,142600,11791997960,14740,14730,14750,14730,993
|
|
20240418,142500,11777355840,14750,14730,14750,14720,9471
|
|
20240418,142400,11637818930,14730,14730,14740,14720,2911
|
|
20240418,142300,11594943300,14740,14730,14740,14720,2796
|
|
20240418,142200,11553762020,14720,14730,14740,14720,5598
|
|
20240418,142100,11471304530,14740,14740,14740,14730,629
|
|
20240418,142000,11462035180,14740,14740,14740,14730,970
|
|
20240418,141900,11447739880,14730,14740,14750,14730,1476
|
|
20240418,141800,11425988360,14750,14750,14750,14740,525
|
|
20240418,141700,11418245750,14730,14750,14750,14730,5751
|
|
20240418,141600,11333483870,14750,14750,14750,14740,293
|
|
20240418,141500,11329163500,14750,14750,14750,14740,3912
|
|
20240418,141400,11271466440,14760,14760,14760,14750,214
|
|
20240418,141300,11268308380,14760,14760,14760,14750,317
|
|
20240418,141200,11263630190,14760,14770,14770,14750,875
|
|
20240418,141100,11250717790,14770,14750,14770,14740,3874
|
|
20240418,141000,11193555290,14740,14740,14750,14740,1346
|
|
20240418,140900,11173709520,14750,14750,14750,14740,634
|
|
20240418,140800,11164360110,14750,14750,14750,14740,289
|
|
20240418,140700,11160098860,14740,14750,14750,14740,1059
|
|
20240418,140600,11144480960,14750,14750,14750,14740,243
|
|
20240418,140500,11140897380,14750,14740,14750,14740,682
|
|
20240418,140400,11130842200,14740,14750,14750,14730,6607
|
|
20240418,140300,11033461560,14750,14770,14770,14740,5701
|
|
20240418,140200,10949380260,14770,14780,14780,14760,1715
|
|
20240418,140100,10924045350,14780,14790,14790,14770,4064
|
|
20240418,140000,10863977590,14790,14790,14790,14780,297
|
|
20240418,135900,10859586450,14790,14800,14800,14780,1945
|
|
20240418,135800,10830822370,14790,14790,14800,14790,511
|
|
20240418,135700,10823262130,14790,14800,14800,14790,825
|
|
20240418,135600,10811056740,14800,14790,14800,14790,647
|
|
20240418,135500,10801484950,14790,14790,14800,14790,911
|
|
20240418,135400,10788010630,14780,14790,14790,14780,900
|
|
20240418,135300,10774702140,14790,14790,14790,14780,2158
|
|
20240418,135200,10742798780,14790,14790,14790,14780,675
|
|
20240418,135100,10732817750,14790,14790,14790,14780,206
|
|
20240418,135000,10729771700,14790,14790,14790,14780,1570
|
|
20240418,134900,10706553580,14790,14790,14790,14780,2112
|
|
20240418,134800,10675320330,14780,14800,14800,14780,2723
|
|
20240418,134700,10635048730,14800,14790,14800,14790,1037
|
|
20240418,134600,10619706890,14800,14790,14800,14790,513
|
|
20240418,134500,10612117200,14800,14780,14800,14780,5260
|
|
20240418,134400,10534323140,14790,14790,14790,14780,564
|
|
20240418,134300,10525983470,14780,14780,14790,14780,565
|
|
20240418,134200,10517629660,14790,14780,14790,14780,598
|
|
20240418,134100,10508788920,14790,14780,14790,14780,357
|
|
20240418,134000,10503511160,14780,14790,14790,14780,563
|
|
20240418,133900,10495187040,14780,14790,14790,14780,1662
|
|
20240418,133800,10470612150,14780,14780,14790,14780,433
|
|
20240418,133700,10464210760,14780,14790,14790,14780,152
|
|
20240418,133600,10461964130,14790,14800,14800,14780,3610
|
|
20240418,133500,10408570850,14800,14800,14800,14790,335
|
|
20240418,133400,10403614800,14800,14790,14800,14790,808
|
|
20240418,133300,10391662580,14790,14780,14790,14760,3206
|
|
20240418,133200,10344270360,14760,14770,14770,14760,2806
|
|
20240418,133100,10302828430,14760,14760,14770,14760,444
|
|
20240418,133000,10296272330,14770,14770,14770,14760,1360
|
|
20240418,132900,10276194670,14750,14760,14770,14750,3919
|
|
20240418,132800,10218356040,14750,14760,14760,14750,1028
|
|
20240418,132700,10203190270,14760,14750,14760,14750,112
|
|
20240418,132600,10201537250,14750,14760,14760,14740,2749
|
|
20240418,132500,10160992050,14760,14750,14760,14740,3734
|
|
20240418,132400,10105917130,14750,14750,14750,14740,3798
|
|
20240418,132300,10049897180,14750,14750,14750,14740,366
|
|
20240418,132200,10044499710,14740,14750,14750,14740,558
|
|
20240418,132100,10036271680,14740,14740,14750,14740,246
|
|
20240418,132000,10032645550,14750,14740,14750,14740,312
|
|
20240418,131900,10028044850,14750,14750,14750,14740,540
|
|
20240418,131800,10020085210,14740,14730,14740,14730,5513
|
|
20240418,131700,9938839620,14740,14740,14740,14730,713
|
|
20240418,131600,9928332150,14730,14740,14740,14730,56
|
|
20240418,131500,9927507210,14730,14750,14750,14730,961
|
|
20240418,131400,9913342370,14750,14750,14750,14730,3139
|
|
20240418,131300,9867074440,14750,14750,14750,14740,211
|
|
20240418,131200,9863963260,14750,14740,14750,14740,625
|
|
20240418,131100,9854748040,14740,14750,14750,14740,433
|
|
20240418,131000,9848363790,14750,14750,14750,14740,985
|
|
20240418,130900,9833836440,14740,14740,14760,14740,1266
|
|
20240418,130800,9815170570,14740,14750,14760,14740,429
|
|
20240418,130700,9808843280,14750,14750,14760,14750,415
|
|
20240418,130600,9802721990,14750,14760,14760,14740,6628
|
|
20240418,130500,9704960470,14760,14760,14760,14750,158
|
|
20240418,130400,9702629550,14750,14750,14760,14750,374
|
|
20240418,130300,9697112500,14750,14760,14760,14750,1052
|
|
20240418,130200,9681594050,14760,14740,14760,14730,7840
|
|
20240418,130100,9566020160,14730,14730,14740,14730,588
|
|
20240418,130000,9557357440,14730,14740,14740,14730,327
|
|
20240418,125900,9552539280,14730,14740,14740,14730,32
|
|
20240418,125800,9552067670,14740,14740,14740,14730,1814
|
|
20240418,125700,9525329840,14750,14750,14750,14740,390
|
|
20240418,125600,9519579220,14740,14740,14750,14740,1574
|
|
20240418,125500,9496378310,14750,14740,14750,14740,78
|
|
20240418,125400,9495227830,14750,14750,14750,14740,693
|
|
20240418,125300,9485007270,14750,14730,14750,14720,2170
|
|
20240418,125200,9453029470,14730,14730,14740,14720,9659
|
|
20240418,125100,9310745650,14730,14730,14740,14720,3571
|
|
20240418,125000,9258148770,14730,14740,14740,14730,868
|
|
20240418,124900,9245361810,14730,14740,14740,14730,339
|
|
20240418,124800,9240367750,14740,14730,14740,14730,338
|
|
20240418,124700,9235387700,14730,14760,14770,14730,14334
|
|
20240418,124600,9023992820,14760,14760,14770,14760,431
|
|
20240418,124500,9017630870,14760,14760,14770,14760,183
|
|
20240418,124400,9014929400,14760,14770,14770,14760,498
|
|
20240418,124300,9007576690,14760,14780,14780,14760,603
|
|
20240418,124200,8998671140,14760,14760,14770,14760,6054
|
|
20240418,124100,8909291540,14770,14760,14770,14760,269
|
|
20240418,124000,8905320020,14760,14780,14780,14760,2214
|
|
20240418,123900,8872615470,14790,14780,14790,14780,1400
|
|
20240418,123800,8851923430,14780,14780,14790,14780,254
|
|
20240418,123700,8848169190,14780,14780,14790,14780,196
|
|
20240418,123600,8845272240,14780,14780,14790,14780,563
|
|
20240418,123500,8836950390,14790,14790,14790,14780,93
|
|
20240418,123400,8835575470,14790,14790,14790,14780,130
|
|
20240418,123300,8833653130,14790,14800,14800,14790,1361
|
|
20240418,123200,8813521940,14790,14800,14800,14790,298
|
|
20240418,123100,8809112250,14800,14800,14810,14790,4873
|
|
20240418,123000,8736996650,14800,14810,14810,14800,816
|
|
20240418,122900,8724919430,14800,14810,14810,14800,537
|
|
20240418,122800,8716969450,14800,14810,14810,14800,433
|
|
20240418,122700,8710558430,14810,14800,14810,14800,208
|
|
20240418,122600,8707479600,14800,14800,14810,14800,1279
|
|
20240418,122500,8688547440,14810,14810,14810,14800,241
|
|
20240418,122400,8684980240,14800,14810,14810,14800,2110
|
|
20240418,122300,8653751250,14810,14810,14810,14800,660
|
|
20240418,122200,8643980380,14800,14810,14810,14800,884
|
|
20240418,122100,8630890150,14800,14810,14810,14800,1046
|
|
20240418,122000,8615401980,14800,14810,14810,14800,452
|
|
20240418,121900,8608709030,14810,14810,14810,14800,1741
|
|
20240418,121800,8582940660,14800,14810,14820,14800,1342
|
|
20240418,121700,8563064910,14810,14820,14820,14810,319
|
|
20240418,121600,8558339460,14810,14810,14820,14810,685
|
|
20240418,121500,8548193330,14800,14810,14820,14800,5142
|
|
20240418,121400,8472042400,14810,14800,14810,14800,2725
|
|
20240418,121300,8431706990,14800,14800,14810,14800,882
|
|
20240418,121200,8418653250,14800,14810,14810,14800,726
|
|
20240418,121100,8407908080,14810,14810,14810,14800,369
|
|
20240418,121000,8402444660,14810,14810,14820,14810,4750
|
|
20240418,120900,8332097100,14810,14810,14820,14810,666
|
|
20240418,120800,8322233560,14810,14820,14820,14810,2190
|
|
20240418,120700,8289779820,14820,14820,14830,14820,1214
|
|
20240418,120600,8271788310,14820,14820,14830,14820,460
|
|
20240418,120500,8264971030,14820,14820,14820,14820,1765
|
|
20240418,120400,8238813730,14820,14820,14830,14820,419
|
|
20240418,120300,8232604110,14820,14830,14840,14820,2628
|
|
20240418,120200,8193633620,14830,14840,14840,14830,363
|
|
20240418,120100,8188247630,14840,14830,14840,14830,590
|
|
20240418,120000,8179494100,14830,14840,14840,14830,295
|
|
20240418,115900,8175116890,14840,14830,14840,14830,2806
|
|
20240418,115800,8133496700,14820,14820,14830,14810,1167
|
|
20240418,115700,8116200320,14820,14820,14820,14810,286
|
|
20240418,115600,8111962210,14820,14820,14830,14810,995
|
|
20240418,115500,8097218480,14820,14820,14820,14810,683
|
|
20240418,115400,8087098560,14820,14820,14830,14810,1185
|
|
20240418,115300,8069536390,14820,14830,14840,14820,1613
|
|
20240418,115200,8045617690,14830,14840,14840,14830,345
|
|
20240418,115100,8040500810,14840,14840,14840,14830,114
|
|
20240418,115000,8038809150,14830,14860,14860,14830,2421
|
|
20240418,114900,8002883930,14840,14860,14860,14840,1667
|
|
20240418,114800,7978125080,14850,14820,14860,14820,6914
|
|
20240418,114700,7875457140,14820,14830,14850,14810,11322
|
|
20240418,114600,7707520320,14830,14800,14830,14800,5088
|
|
20240418,114500,7632164460,14790,14790,14800,14790,198
|
|
20240418,114400,7629234180,14800,14790,14800,14790,2735
|
|
20240418,114300,7588781960,14790,14790,14790,14780,595
|
|
20240418,114200,7579982250,14790,14800,14800,14790,2147
|
|
20240418,114100,7548226940,14800,14800,14800,14790,1416
|
|
20240418,114000,7527281100,14800,14790,14800,14790,1324
|
|
20240418,113900,7507695520,14800,14790,14800,14790,775
|
|
20240418,113800,7496230260,14800,14800,14800,14790,663
|
|
20240418,113700,7486422670,14790,14800,14800,14790,2478
|
|
20240418,113600,7449749890,14790,14800,14800,14790,2220
|
|
20240418,113500,7416907020,14790,14810,14810,14790,1168
|
|
20240418,113400,7399620600,14800,14810,14810,14800,691
|
|
20240418,113300,7389391640,14800,14810,14810,14800,634
|
|
20240418,113200,7380005480,14800,14810,14820,14800,458
|
|
20240418,113100,7373222910,14810,14800,14820,14790,3382
|
|
20240418,113000,7323148740,14800,14800,14810,14790,1189
|
|
20240418,112900,7305550120,14800,14800,14800,14790,1150
|
|
20240418,112800,7288533530,14800,14790,14800,14790,357
|
|
20240418,112700,7283250890,14790,14780,14800,14780,1010
|
|
20240418,112600,7268313240,14790,14790,14800,14780,1222
|
|
20240418,112500,7250241900,14790,14810,14810,14790,106
|
|
20240418,112400,7248673450,14810,14820,14820,14780,6499
|
|
20240418,112300,7152462780,14810,14820,14830,14810,1360
|
|
20240418,112200,7132309610,14820,14810,14820,14810,1642
|
|
20240418,112100,7107979560,14810,14810,14820,14810,1316
|
|
20240418,112000,7088478860,14820,14820,14830,14810,3671
|
|
20240418,111900,7034054260,14820,14810,14820,14800,9679
|
|
20240418,111800,6890712740,14810,14790,14810,14790,4455
|
|
20240418,111700,6824759070,14790,14790,14800,14790,530
|
|
20240418,111600,6816917350,14800,14790,14800,14790,2330
|
|
20240418,111500,6782438440,14790,14780,14790,14780,2930
|
|
20240418,111400,6739117130,14790,14780,14790,14770,4546
|
|
20240418,111300,6671911150,14780,14780,14780,14770,2651
|
|
20240418,111200,6632733730,14780,14770,14780,14760,774
|
|
20240418,111100,6621302190,14760,14780,14780,14760,1425
|
|
20240418,111000,6600259920,14780,14780,14780,14760,1650
|
|
20240418,110900,6575876760,14780,14770,14780,14760,1657
|
|
20240418,110800,6551407340,14760,14760,14760,14750,4314
|
|
20240418,110700,6487737510,14760,14750,14760,14750,1343
|
|
20240418,110600,6467926200,14760,14760,14760,14750,362
|
|
20240418,110500,6462585090,14760,14750,14760,14750,2964
|
|
20240418,110400,6418865440,14750,14740,14750,14740,1350
|
|
20240418,110300,6398955550,14750,14750,14750,14740,1132
|
|
20240418,110200,6382262630,14750,14740,14750,14740,1681
|
|
20240418,110100,6357483230,14750,14740,14750,14740,491
|
|
20240418,110000,6350243900,14740,14750,14750,14740,78
|
|
20240418,105900,6349094040,14750,14750,14750,14740,259
|
|
20240418,105800,6345274190,14750,14750,14750,14740,2353
|
|
20240418,105700,6310571020,14750,14750,14750,14740,622
|
|
20240418,105600,6301401480,14750,14740,14750,14740,645
|
|
20240418,105500,6291893030,14740,14740,14750,14740,978
|
|
20240418,105400,6277473670,14750,14750,14750,14740,131
|
|
20240418,105300,6275542430,14750,14760,14760,14740,989
|
|
20240418,105200,6260960700,14740,14760,14760,14740,2801
|
|
20240418,105100,6219642290,14750,14760,14760,14750,204
|
|
20240418,105000,6216633220,14750,14730,14760,14730,8353
|
|
20240418,104900,6093477100,14730,14740,14740,14730,252
|
|
20240418,104800,6089764440,14730,14740,14740,14730,625
|
|
20240418,104700,6080555540,14730,14740,14740,14730,173
|
|
20240418,104600,6078005590,14740,14740,14740,14730,772
|
|
20240418,104500,6066627940,14740,14730,14740,14730,564
|
|
20240418,104400,6058318190,14730,14730,14730,14720,1827
|
|
20240418,104300,6031409120,14730,14740,14740,14720,2406
|
|
20240418,104200,5995968880,14740,14740,14740,14730,421
|
|
20240418,104100,5989765150,14740,14740,14740,14730,245
|
|
20240418,104000,5986153960,14750,14740,14750,14730,1711
|
|
20240418,103900,5960936310,14740,14750,14750,14740,689
|
|
20240418,103800,5950780380,14740,14750,14750,14740,380
|
|
20240418,103700,5945177120,14740,14740,14740,14730,1458
|
|
20240418,103600,5923687090,14740,14740,14750,14730,4207
|
|
20240418,103500,5861668890,14730,14730,14740,14710,1579
|
|
20240418,103400,5838410140,14730,14720,14730,14700,7587
|
|
20240418,103300,5726740080,14720,14700,14720,14700,1745
|
|
20240418,103200,5701072920,14710,14700,14710,14690,1509
|
|
20240418,103100,5678888810,14700,14710,14710,14700,1497
|
|
20240418,103000,5656872610,14700,14710,14710,14700,1018
|
|
20240418,102900,5641904480,14710,14700,14720,14700,1546
|
|
20240418,102800,5619163960,14700,14700,14720,14680,5866
|
|
20240418,102700,5532909380,14690,14690,14690,14680,3006
|
|
20240418,102600,5488752630,14690,14700,14700,14680,3549
|
|
20240418,102500,5436622890,14690,14710,14710,14690,6986
|
|
20240418,102400,5333937940,14700,14710,14710,14700,1396
|
|
20240418,102300,5313413080,14700,14700,14710,14700,822
|
|
20240418,102200,5301328720,14700,14710,14720,14700,1423
|
|
20240418,102100,5280396900,14720,14710,14720,14710,2451
|
|
20240418,102000,5244342060,14710,14710,14720,14710,3003
|
|
20240418,101900,5200167520,14710,14710,14720,14710,1190
|
|
20240418,101800,5182655470,14720,14720,14720,14710,2113
|
|
20240418,101700,5151566170,14720,14720,14730,14710,1246
|
|
20240418,101600,5133225390,14730,14730,14730,14720,2098
|
|
20240418,101500,5102338850,14720,14730,14730,14710,1064
|
|
20240418,101400,5086676040,14730,14710,14730,14710,2687
|
|
20240418,101300,5047133530,14710,14720,14720,14710,1539
|
|
20240418,101200,5024491890,14720,14720,14720,14710,502
|
|
20240418,101100,5017105290,14720,14710,14730,14710,1957
|
|
20240418,101000,4988303820,14710,14710,14720,14700,3238
|
|
20240418,100900,4940676290,14700,14720,14720,14700,1300
|
|
20240418,100800,4921553910,14720,14730,14740,14710,3303
|
|
20240418,100700,4872905720,14730,14730,14740,14730,553
|
|
20240418,100600,4864759860,14730,14740,14740,14730,677
|
|
20240418,100500,4854784240,14740,14750,14750,14730,701
|
|
20240418,100400,4844452410,14740,14740,14750,14740,1945
|
|
20240418,100300,4815776520,14740,14730,14750,14720,4598
|
|
20240418,100200,4748022090,14720,14740,14740,14710,770
|
|
20240418,100100,4736691390,14740,14690,14740,14690,11624
|
|
20240418,100000,4565571750,14700,14700,14710,14690,3910
|
|
20240418,095900,4508102380,14700,14700,14700,14690,3162
|
|
20240418,095800,4461625800,14700,14690,14710,14690,1232
|
|
20240418,095700,4443519320,14690,14690,14700,14690,1254
|
|
20240418,095600,4425091020,14700,14700,14700,14690,1769
|
|
20240418,095500,4399090100,14700,14700,14710,14690,2139
|
|
20240418,095400,4367649290,14700,14710,14710,14700,720
|
|
20240418,095300,4357064230,14710,14730,14730,14710,748
|
|
20240418,095200,4346056040,14720,14700,14740,14700,3393
|
|
20240418,095100,4296133210,14690,14680,14700,14680,1382
|
|
20240418,095000,4275834780,14690,14670,14690,14660,4574
|
|
20240418,094900,4208729620,14670,14670,14680,14650,5316
|
|
20240418,094800,4130768370,14680,14680,14690,14660,7217
|
|
20240418,094700,4024851390,14670,14720,14720,14670,11122
|
|
20240418,094600,3861444160,14720,14710,14720,14700,1506
|
|
20240418,094500,3839291290,14710,14700,14710,14700,3227
|
|
20240418,094400,3791840430,14710,14720,14720,14700,1139
|
|
20240418,094300,3775089390,14710,14720,14720,14700,806
|
|
20240418,094200,3763230860,14710,14690,14710,14690,2291
|
|
20240418,094100,3729555530,14700,14690,14700,14670,5665
|
|
20240418,094000,3646362740,14680,14680,14690,14670,4371
|
|
20240418,093900,3582209800,14700,14720,14730,14680,7386
|
|
20240418,093800,3473630760,14730,14730,14730,14710,1953
|
|
20240418,093700,3444889950,14730,14750,14750,14710,1279
|
|
20240418,093600,3426052330,14750,14750,14760,14720,1655
|
|
20240418,093500,3401643250,14740,14720,14750,14720,3217
|
|
20240418,093400,3354253850,14720,14700,14720,14700,3636
|
|
20240418,093300,3300781440,14700,14720,14720,14700,3442
|
|
20240418,093200,3250165310,14710,14730,14730,14710,1041
|
|
20240418,093100,3234846920,14730,14730,14730,14710,1771
|
|
20240418,093000,3208778350,14720,14750,14750,14710,3922
|
|
20240418,092900,3151019590,14740,14750,14780,14710,8026
|
|
20240418,092800,3032721040,14750,14760,14760,14730,6331
|
|
20240418,092700,2939380640,14760,14830,14830,14750,5596
|
|
20240418,092600,2856521850,14830,14830,14850,14800,4794
|
|
20240418,092500,2785438380,14840,14790,14840,14780,8132
|
|
20240418,092400,2665065560,14780,14740,14790,14740,3197
|
|
20240418,092300,2617824780,14730,14720,14750,14710,4679
|
|
20240418,092200,2548891000,14720,14710,14730,14710,4196
|
|
20240418,092100,2487134990,14720,14710,14720,14680,10843
|
|
20240418,092000,2327700460,14690,14670,14710,14670,6016
|
|
20240418,091900,2239328100,14680,14660,14680,14650,2557
|
|
20240418,091800,2201828010,14660,14670,14670,14640,2986
|
|
20240418,091700,2158067810,14680,14640,14680,14630,6947
|
|
20240418,091600,2056313420,14640,14640,14640,14610,2302
|
|
20240418,091500,2022639010,14650,14670,14670,14610,16740
|
|
20240418,091400,1777539860,14660,14650,14670,14640,3113
|
|
20240418,091300,1731904330,14650,14650,14660,14630,3105
|
|
20240418,091200,1686425440,14650,14640,14660,14620,6533
|
|
20240418,091100,1590788460,14640,14600,14660,14600,7095
|
|
20240418,091000,1487020530,14590,14550,14600,14540,5862
|
|
20240418,090900,1401654240,14550,14590,14590,14550,5635
|
|
20240418,090800,1319609420,14590,14530,14590,14530,5956
|
|
20240418,090700,1232958890,14540,14530,14540,14510,6415
|
|
20240418,090600,1139767370,14540,14560,14560,14530,5367
|
|
20240418,090500,1061699470,14550,14520,14560,14520,5021
|
|
20240418,090400,988698060,14530,14520,14530,14500,10172
|
|
20240418,090300,841045920,14520,14600,14600,14510,11820
|
|
20240418,090200,669114640,14590,14720,14720,14580,23209
|
|
20240418,090100,328777130,14730,14710,14740,14710,5228
|
|
20240418,090000,251818390,14710,14700,14800,14700,17124
|