580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183700,39755470,2570,2570,2570,2570,1201
|
|
20240409,183600,39755470,2570,2570,2570,2570,0
|
|
20240409,183500,39755470,2570,2570,2570,2570,0
|
|
20240409,183400,39755470,2570,2570,2570,2570,0
|
|
20240409,183300,39755470,2570,2570,2570,2570,0
|
|
20240409,183200,39755470,2570,2570,2570,2570,0
|
|
20240409,183100,39755470,2570,2570,2570,2570,0
|
|
20240409,183000,39755470,2570,2570,2570,2570,0
|
|
20240409,182900,39755470,2570,2570,2570,2570,0
|
|
20240409,182800,39755470,2570,2570,2570,2570,0
|
|
20240409,182700,39755470,2570,2570,2570,2570,0
|
|
20240409,182600,39755470,2570,2570,2570,2570,0
|
|
20240409,182500,39755470,2570,2570,2570,2570,0
|
|
20240409,182400,39755470,2570,2570,2570,2570,0
|
|
20240409,182300,39755470,2570,2570,2570,2570,0
|
|
20240409,182200,39755470,2570,2570,2570,2570,0
|
|
20240409,182100,39755470,2570,2570,2570,2570,0
|
|
20240409,182000,39755470,2570,2570,2570,2570,0
|
|
20240409,181900,39755470,2570,2570,2570,2570,0
|
|
20240409,181800,39755470,2570,2570,2570,2570,0
|
|
20240409,181700,39755470,2570,2570,2570,2570,0
|
|
20240409,181600,39755470,2570,2570,2570,2570,0
|
|
20240409,181500,39755470,2570,2570,2570,2570,0
|
|
20240409,181400,39755470,2570,2570,2570,2570,0
|
|
20240409,181300,39755470,2570,2570,2570,2570,0
|
|
20240409,181200,39755470,2570,2570,2570,2570,0
|
|
20240409,181100,39755470,2570,2570,2570,2570,0
|
|
20240409,181000,39755470,2570,2570,2570,2570,0
|
|
20240409,180900,39755470,2570,2570,2570,2570,0
|
|
20240409,180800,39755470,2570,2570,2570,2570,0
|
|
20240409,180700,39755470,2570,2570,2570,2570,1201
|
|
20240409,180600,39755470,2570,2570,2570,2570,0
|
|
20240409,180500,39755470,2570,2570,2570,2570,0
|
|
20240409,180400,39755470,2570,2570,2570,2570,0
|
|
20240409,180300,39755470,2570,2570,2570,2570,0
|
|
20240409,180200,39755470,2570,2570,2570,2570,0
|
|
20240409,180100,39755470,2570,2570,2570,2570,0
|
|
20240409,180000,39755470,2570,2570,2570,2570,0
|
|
20240409,175900,39755470,2570,2570,2570,2570,0
|
|
20240409,175800,39755470,2570,2570,2570,2570,0
|
|
20240409,175700,39755470,2570,2570,2570,2570,0
|
|
20240409,175600,39755470,2570,2570,2570,2570,0
|
|
20240409,175500,39755470,2570,2570,2570,2570,0
|
|
20240409,175400,39755470,2570,2570,2570,2570,0
|
|
20240409,175300,39755470,2570,2570,2570,2570,0
|
|
20240409,175200,39755470,2570,2570,2570,2570,0
|
|
20240409,175100,39755470,2570,2570,2570,2570,0
|
|
20240409,175000,39755470,2570,2570,2570,2570,0
|
|
20240409,174900,39755470,2570,2570,2570,2570,0
|
|
20240409,174800,39755470,2570,2570,2570,2570,0
|
|
20240409,174700,39755470,2570,2570,2570,2570,0
|
|
20240409,174600,39755470,2570,2570,2570,2570,0
|
|
20240409,174500,39755470,2570,2570,2570,2570,0
|
|
20240409,174400,39755470,2570,2570,2570,2570,0
|
|
20240409,174300,39755470,2570,2570,2570,2570,0
|
|
20240409,174200,39755470,2570,2570,2570,2570,0
|
|
20240409,174100,39755470,2570,2570,2570,2570,0
|
|
20240409,174000,39755470,2570,2570,2570,2570,0
|
|
20240409,173900,39755470,2570,2570,2570,2570,0
|
|
20240409,173800,39755470,2570,2570,2570,2570,0
|
|
20240409,173700,39755470,2570,2570,2570,2570,1201
|
|
20240409,173600,39755470,2570,2570,2570,2570,0
|
|
20240409,173500,39755470,2570,2570,2570,2570,0
|
|
20240409,173400,39755470,2570,2570,2570,2570,0
|
|
20240409,173300,39755470,2570,2570,2570,2570,0
|
|
20240409,173200,39755470,2570,2570,2570,2570,0
|
|
20240409,173100,39755470,2570,2570,2570,2570,0
|
|
20240409,173000,39755470,2570,2570,2570,2570,0
|
|
20240409,172900,39755470,2570,2570,2570,2570,0
|
|
20240409,172800,39755470,2570,2570,2570,2570,0
|
|
20240409,172700,39755470,2570,2570,2570,2570,0
|
|
20240409,172600,39755470,2570,2570,2570,2570,0
|
|
20240409,172500,39755470,2570,2570,2570,2570,0
|
|
20240409,172400,39755470,2570,2570,2570,2570,0
|
|
20240409,172300,39755470,2570,2570,2570,2570,0
|
|
20240409,172200,39755470,2570,2570,2570,2570,0
|
|
20240409,172100,39755470,2570,2570,2570,2570,0
|
|
20240409,172000,39755470,2570,2570,2570,2570,0
|
|
20240409,171900,39755470,2570,2570,2570,2570,0
|
|
20240409,171800,39755470,2570,2570,2570,2570,0
|
|
20240409,171700,39755470,2570,2570,2570,2570,0
|
|
20240409,171600,39755470,2570,2570,2570,2570,0
|
|
20240409,171500,39755470,2570,2570,2570,2570,0
|
|
20240409,171400,39755470,2570,2570,2570,2570,0
|
|
20240409,171300,39755470,2570,2570,2570,2570,0
|
|
20240409,171200,39755470,2570,2570,2570,2570,0
|
|
20240409,171100,39755470,2570,2570,2570,2570,0
|
|
20240409,171000,39755470,2570,2570,2570,2570,0
|
|
20240409,170900,39755470,2570,2570,2570,2570,0
|
|
20240409,170800,39755470,2570,2570,2570,2570,0
|
|
20240409,170700,39755470,2570,2570,2570,2570,1201
|
|
20240409,170600,39755470,2570,2570,2570,2570,0
|
|
20240409,170500,39755470,2570,2570,2570,2570,0
|
|
20240409,170400,39755470,2570,2570,2570,2570,0
|
|
20240409,170300,39755470,2570,2570,2570,2570,0
|
|
20240409,170200,39755470,2570,2570,2570,2570,0
|
|
20240409,170100,39755470,2570,2570,2570,2570,0
|
|
20240409,170000,39755470,2570,2570,2570,2570,0
|
|
20240409,165900,39755470,2570,2570,2570,2570,0
|
|
20240409,165800,39755470,2570,2570,2570,2570,0
|
|
20240409,165700,39755470,2570,2570,2570,2570,0
|
|
20240409,165600,39755470,2570,2570,2570,2570,0
|
|
20240409,165500,39755470,2570,2570,2570,2570,0
|
|
20240409,165400,39755470,2570,2570,2570,2570,0
|
|
20240409,165300,39755470,2570,2570,2570,2570,0
|
|
20240409,165200,39755470,2570,2570,2570,2570,0
|
|
20240409,165100,39755470,2570,2570,2570,2570,0
|
|
20240409,165000,39755470,2570,2570,2570,2570,0
|
|
20240409,164900,39755470,2570,2570,2570,2570,0
|
|
20240409,164800,39755470,2570,2570,2570,2570,0
|
|
20240409,164700,39755470,2570,2570,2570,2570,0
|
|
20240409,164600,39755470,2570,2570,2570,2570,0
|
|
20240409,164500,39755470,2570,2570,2570,2570,0
|
|
20240409,164400,39755470,2570,2570,2570,2570,0
|
|
20240409,164300,39755470,2570,2570,2570,2570,0
|
|
20240409,164200,39755470,2570,2570,2570,2570,0
|
|
20240409,164100,39755470,2570,2570,2570,2570,0
|
|
20240409,164000,39755470,2570,2570,2570,2570,0
|
|
20240409,163900,39755470,2570,2570,2570,2570,0
|
|
20240409,163800,39755470,2570,2570,2570,2570,0
|
|
20240409,163700,39755470,2570,2570,2570,2570,1201
|
|
20240409,163600,39755470,2570,2570,2570,2570,0
|
|
20240409,163500,39755470,2570,2570,2570,2570,0
|
|
20240409,163400,39755470,2570,2570,2570,2570,0
|
|
20240409,163300,39755470,2570,2570,2570,2570,0
|
|
20240409,163200,39755470,2570,2570,2570,2570,0
|
|
20240409,163100,39755470,2570,2570,2570,2570,0
|
|
20240409,163000,39755470,2570,2570,2570,2570,0
|
|
20240409,162900,39755470,2570,2570,2570,2570,0
|
|
20240409,162800,39755470,2570,2570,2570,2570,0
|
|
20240409,162700,39755470,2570,2570,2570,2570,0
|
|
20240409,162600,39755470,2570,2570,2570,2570,0
|
|
20240409,162500,39755470,2570,2570,2570,2570,0
|
|
20240409,162400,39755470,2570,2570,2570,2570,0
|
|
20240409,162300,39755470,2570,2570,2570,2570,0
|
|
20240409,162200,39755470,2570,2570,2570,2570,0
|
|
20240409,162100,39755470,2570,2570,2570,2570,0
|
|
20240409,162000,39755470,2570,2570,2570,2570,0
|
|
20240409,161900,39755470,2570,2570,2570,2570,0
|
|
20240409,161800,39755470,2570,2570,2570,2570,0
|
|
20240409,161700,39755470,2570,2570,2570,2570,0
|
|
20240409,161600,39755470,2570,2570,2570,2570,0
|
|
20240409,161500,39755470,2570,2570,2570,2570,0
|
|
20240409,161400,39755470,2570,2570,2570,2570,0
|
|
20240409,161300,39755470,2570,2570,2570,2570,0
|
|
20240409,161200,39755470,2570,2570,2570,2570,0
|
|
20240409,161100,39755470,2570,2570,2570,2570,0
|
|
20240409,161000,39755470,2570,2570,2570,2570,0
|
|
20240409,160900,39755470,2570,2570,2570,2570,0
|
|
20240409,160800,39755470,2570,2570,2570,2570,0
|
|
20240409,160700,39755470,2570,2570,2570,2570,1201
|
|
20240409,160600,39755470,2570,2570,2570,2570,0
|
|
20240409,160500,39755470,2570,2570,2570,2570,0
|
|
20240409,160400,39755470,2570,2570,2570,2570,0
|
|
20240409,160300,39755470,2570,2570,2570,2570,0
|
|
20240409,160200,39755470,2570,2570,2570,2570,0
|
|
20240409,160100,39755470,2570,2570,2570,2570,0
|
|
20240409,160000,39755470,2570,2570,2570,2570,0
|
|
20240409,155900,39755470,2570,2570,2570,2570,0
|
|
20240409,155800,39755470,2570,2570,2570,2570,0
|
|
20240409,155700,39755470,2570,2570,2570,2570,0
|
|
20240409,155600,39755470,2570,2570,2570,2570,0
|
|
20240409,155500,39755470,2570,2570,2570,2570,0
|
|
20240409,155400,39755470,2570,2570,2570,2570,0
|
|
20240409,155300,39755470,2570,2570,2570,2570,0
|
|
20240409,155200,39755470,2570,2570,2570,2570,0
|
|
20240409,155100,39755470,2570,2570,2570,2570,0
|
|
20240409,155000,39755470,2570,2570,2570,2570,0
|
|
20240409,154900,39755470,2570,2570,2570,2570,0
|
|
20240409,154800,39755470,2570,2570,2570,2570,0
|
|
20240409,154700,39755470,2570,2570,2570,2570,0
|
|
20240409,154600,39755470,2570,2570,2570,2570,0
|
|
20240409,154500,39755470,2570,2570,2570,2570,0
|
|
20240409,154400,39755470,2570,2570,2570,2570,0
|
|
20240409,154300,39755470,2570,2570,2570,2570,0
|
|
20240409,154200,39755470,2570,2570,2570,2570,0
|
|
20240409,154100,39755470,2570,2570,2570,2570,0
|
|
20240409,154000,39755470,2570,2570,2570,2570,0
|
|
20240409,153900,39755470,2570,2570,2570,2570,0
|
|
20240409,153800,39755470,2570,2570,2570,2570,0
|
|
20240409,153700,39755470,2570,2570,2570,2570,1201
|
|
20240409,153600,39755470,2570,2570,2570,2570,0
|
|
20240409,153500,39755470,2570,2570,2570,2570,0
|
|
20240409,153400,39755470,2570,2570,2570,2570,0
|
|
20240409,153300,39755470,2570,2570,2570,2570,0
|
|
20240409,153200,39755470,2570,2570,2570,2570,0
|
|
20240409,153100,39755470,2570,2570,2570,2570,0
|
|
20240409,153000,39755470,2570,2570,2570,2570,1201
|
|
20240409,152900,36668900,2545,2545,2545,2545,0
|
|
20240409,152800,36668900,2545,2545,2545,2545,0
|
|
20240409,152700,36668900,2545,2545,2545,2545,0
|
|
20240409,152600,36668900,2545,2545,2545,2545,0
|
|
20240409,152500,36668900,2545,2545,2545,2545,0
|
|
20240409,152400,36668900,2545,2545,2545,2545,0
|
|
20240409,152300,36668900,2545,2545,2545,2545,0
|
|
20240409,152200,36668900,2545,2545,2545,2545,0
|
|
20240409,152100,36668900,2545,2545,2545,2545,0
|
|
20240409,152000,36668900,2545,2545,2545,2545,0
|
|
20240409,151900,36668900,2545,2510,2545,2510,954
|
|
20240409,151800,34259635,2505,2500,2505,2500,1008
|
|
20240409,151700,31734635,2500,2500,2500,2500,0
|
|
20240409,151600,31734635,2500,2505,2505,2500,112
|
|
20240409,151500,31454095,2500,2500,2500,2500,19
|
|
20240409,151400,31406595,2500,2500,2505,2500,142
|
|
20240409,151300,31051055,2500,2500,2500,2500,18
|
|
20240409,151200,31006055,2500,2480,2500,2480,138
|
|
20240409,151100,30663155,2500,2500,2505,2500,138
|
|
20240409,151000,30317615,2500,2500,2505,2500,421
|
|
20240409,150900,29263325,2500,2500,2500,2500,0
|
|
20240409,150800,29263325,2500,2500,2500,2500,0
|
|
20240409,150700,29263325,2500,2500,2500,2500,0
|
|
20240409,150600,29263325,2500,2500,2500,2500,1
|
|
20240409,150500,29260825,2500,2500,2500,2500,14
|
|
20240409,150400,29225825,2500,2500,2500,2500,0
|
|
20240409,150300,29225825,2500,2500,2500,2500,1
|
|
20240409,150200,29223325,2480,2480,2480,2480,1
|
|
20240409,150100,29220845,2480,2480,2480,2480,0
|
|
20240409,150000,29220845,2480,2480,2480,2480,0
|
|
20240409,145900,29220845,2480,2480,2480,2480,0
|
|
20240409,145800,29220845,2480,2480,2480,2480,1
|
|
20240409,145700,29218365,2480,2480,2480,2480,0
|
|
20240409,145600,29218365,2480,2480,2480,2480,0
|
|
20240409,145500,29218365,2480,2480,2480,2480,0
|
|
20240409,145400,29218365,2480,2480,2480,2480,1
|
|
20240409,145300,29215885,2480,2480,2480,2480,0
|
|
20240409,145200,29215885,2480,2480,2480,2480,0
|
|
20240409,145100,29215885,2480,2480,2480,2480,0
|
|
20240409,145000,29215885,2480,2480,2480,2480,1
|
|
20240409,144900,29213405,2480,2480,2480,2480,0
|
|
20240409,144800,29213405,2480,2480,2480,2480,0
|
|
20240409,144700,29213405,2480,2480,2480,2480,0
|
|
20240409,144600,29213405,2480,2480,2480,2480,1
|
|
20240409,144500,29210925,2480,2480,2480,2480,0
|
|
20240409,144400,29210925,2480,2480,2480,2480,0
|
|
20240409,144300,29210925,2480,2480,2480,2480,0
|
|
20240409,144200,29210925,2480,2480,2480,2480,1
|
|
20240409,144100,29208445,2480,2480,2480,2480,0
|
|
20240409,144000,29208445,2480,2480,2480,2480,0
|
|
20240409,143900,29208445,2480,2480,2480,2480,0
|
|
20240409,143800,29208445,2480,2480,2480,2480,1
|
|
20240409,143700,29205965,2500,2500,2500,2500,0
|
|
20240409,143600,29205965,2500,2500,2500,2500,27
|
|
20240409,143500,29138465,2500,2500,2500,2500,0
|
|
20240409,143400,29138465,2500,2500,2500,2500,1
|
|
20240409,143300,29135965,2500,2500,2500,2500,0
|
|
20240409,143200,29135965,2500,2500,2500,2500,16
|
|
20240409,143100,29095965,2500,2510,2510,2490,1064
|
|
20240409,143000,26443800,2510,2510,2510,2510,24
|
|
20240409,142900,26383560,2495,2495,2495,2495,0
|
|
20240409,142800,26383560,2495,2495,2495,2495,0
|
|
20240409,142700,26383560,2495,2495,2495,2495,0
|
|
20240409,142600,26383560,2495,2500,2500,2495,117
|
|
20240409,142500,26091110,2510,2510,2510,2510,0
|
|
20240409,142400,26091110,2510,2510,2510,2510,0
|
|
20240409,142300,26091110,2510,2485,2510,2485,2
|
|
20240409,142200,26086115,2485,2475,2485,2475,3
|
|
20240409,142100,26078675,2475,2500,2500,2475,124
|
|
20240409,142000,25769390,2505,2505,2505,2505,107
|
|
20240409,141900,25501355,2505,2505,2505,2505,108
|
|
20240409,141800,25230815,2505,2500,2505,2500,100
|
|
20240409,141700,24980810,2500,2500,2500,2500,108
|
|
20240409,141600,24710810,2495,2495,2495,2495,1
|
|
20240409,141500,24708315,2505,2510,2510,2505,183
|
|
20240409,141400,24249370,2505,2500,2505,2500,31
|
|
20240409,141300,24171720,2500,2500,2500,2500,1
|
|
20240409,141200,24169220,2495,2495,2495,2495,1
|
|
20240409,141100,24166725,2500,2495,2500,2495,107
|
|
20240409,141000,23899230,2490,2485,2490,2485,2
|
|
20240409,140900,23894255,2480,2480,2480,2480,1
|
|
20240409,140800,23891775,2495,2495,2495,2495,0
|
|
20240409,140700,23891775,2495,2520,2520,2495,1630
|
|
20240409,140600,19813415,2530,2515,2530,2515,3
|
|
20240409,140500,19805850,2530,2515,2530,2515,14
|
|
20240409,140400,19770625,2530,2510,2530,2510,2
|
|
20240409,140300,19765585,2530,2530,2530,2530,0
|
|
20240409,140200,19765585,2530,2495,2530,2495,3
|
|
20240409,140100,19758060,2525,2525,2525,2525,0
|
|
20240409,140000,19758060,2525,2525,2525,2525,0
|
|
20240409,135900,19758060,2525,2525,2525,2525,0
|
|
20240409,135800,19758060,2525,2525,2525,2525,1
|
|
20240409,135700,19755535,2530,2530,2530,2530,3
|
|
20240409,135600,19747945,2530,2500,2530,2500,104
|
|
20240409,135500,19484895,2525,2500,2525,2500,251
|
|
20240409,135400,18852370,2500,2500,2500,2500,1
|
|
20240409,135300,18849870,2500,2500,2500,2500,0
|
|
20240409,135200,18849870,2500,2500,2500,2500,0
|
|
20240409,135100,18849870,2500,2500,2500,2500,0
|
|
20240409,135000,18849870,2500,2500,2500,2500,0
|
|
20240409,134900,18849870,2500,2500,2500,2500,1
|
|
20240409,134800,18847370,2515,2500,2515,2500,262
|
|
20240409,134700,18192355,2495,2495,2495,2495,0
|
|
20240409,134600,18192355,2495,2495,2495,2495,0
|
|
20240409,134500,18192355,2495,2495,2495,2495,1
|
|
20240409,134400,18189860,2495,2495,2495,2495,0
|
|
20240409,134300,18189860,2495,2495,2495,2495,0
|
|
20240409,134200,18189860,2495,2495,2495,2495,0
|
|
20240409,134100,18189860,2495,2495,2495,2495,1
|
|
20240409,134000,18187365,2495,2495,2495,2495,0
|
|
20240409,133900,18187365,2495,2495,2495,2495,0
|
|
20240409,133800,18187365,2495,2495,2495,2495,0
|
|
20240409,133700,18187365,2495,2495,2495,2495,1
|
|
20240409,133600,18184870,2495,2495,2495,2495,0
|
|
20240409,133500,18184870,2495,2495,2495,2495,0
|
|
20240409,133400,18184870,2495,2495,2495,2495,0
|
|
20240409,133300,18184870,2495,2495,2495,2495,1
|
|
20240409,133200,18182375,2495,2495,2495,2495,0
|
|
20240409,133100,18182375,2495,2495,2495,2495,0
|
|
20240409,133000,18182375,2495,2495,2495,2495,0
|
|
20240409,132900,18182375,2495,2495,2495,2495,1
|
|
20240409,132800,18179880,2495,2495,2495,2495,0
|
|
20240409,132700,18179880,2495,2495,2495,2495,0
|
|
20240409,132600,18179880,2495,2495,2495,2495,0
|
|
20240409,132500,18179880,2495,2495,2495,2495,1
|
|
20240409,132400,18177385,2495,2495,2495,2495,0
|
|
20240409,132300,18177385,2495,2495,2495,2495,0
|
|
20240409,132200,18177385,2495,2495,2495,2495,0
|
|
20240409,132100,18177385,2495,2495,2495,2495,1
|
|
20240409,132000,18174890,2495,2495,2495,2495,0
|
|
20240409,131900,18174890,2495,2495,2495,2495,0
|
|
20240409,131800,18174890,2495,2495,2495,2495,0
|
|
20240409,131700,18174890,2495,2495,2495,2495,1
|
|
20240409,131600,18172395,2495,2495,2495,2495,0
|
|
20240409,131500,18172395,2495,2495,2495,2495,0
|
|
20240409,131400,18172395,2495,2495,2495,2495,0
|
|
20240409,131300,18172395,2495,2495,2495,2495,1
|
|
20240409,131200,18169900,2495,2495,2495,2495,4
|
|
20240409,131100,18159920,2495,2495,2495,2495,0
|
|
20240409,131000,18159920,2495,2470,2495,2470,63
|
|
20240409,130900,18002850,2465,2465,2465,2465,1
|
|
20240409,130800,18000385,2480,2465,2480,2465,2
|
|
20240409,130700,17995440,2460,2460,2460,2460,0
|
|
20240409,130600,17995440,2460,2460,2460,2460,0
|
|
20240409,130500,17995440,2460,2460,2460,2460,1
|
|
20240409,130400,17992980,2480,2480,2480,2480,0
|
|
20240409,130300,17992980,2480,2480,2480,2480,0
|
|
20240409,130200,17992980,2480,2480,2480,2480,0
|
|
20240409,130100,17992980,2480,2460,2480,2460,3
|
|
20240409,130000,17985575,2465,2465,2465,2465,0
|
|
20240409,125900,17985575,2465,2465,2465,2465,0
|
|
20240409,125800,17985575,2465,2465,2465,2465,0
|
|
20240409,125700,17985575,2465,2465,2465,2465,1
|
|
20240409,125600,17983110,2465,2465,2465,2465,0
|
|
20240409,125500,17983110,2465,2465,2465,2465,0
|
|
20240409,125400,17983110,2465,2465,2465,2465,0
|
|
20240409,125300,17983110,2465,2465,2465,2465,1
|
|
20240409,125200,17980645,2465,2465,2465,2465,0
|
|
20240409,125100,17980645,2465,2465,2465,2465,0
|
|
20240409,125000,17980645,2465,2465,2465,2465,0
|
|
20240409,124900,17980645,2465,2465,2465,2465,1
|
|
20240409,124800,17978180,2465,2465,2465,2465,0
|
|
20240409,124700,17978180,2465,2465,2465,2465,0
|
|
20240409,124600,17978180,2465,2465,2465,2465,0
|
|
20240409,124500,17978180,2465,2465,2465,2465,3
|
|
20240409,124400,17970785,2480,2480,2480,2480,0
|
|
20240409,124300,17970785,2480,2480,2480,2480,0
|
|
20240409,124200,17970785,2480,2470,2480,2470,2
|
|
20240409,124100,17965835,2465,2465,2465,2465,1
|
|
20240409,124000,17963370,2465,2465,2465,2465,0
|
|
20240409,123900,17963370,2465,2465,2465,2465,0
|
|
20240409,123800,17963370,2465,2465,2465,2465,0
|
|
20240409,123700,17963370,2465,2465,2465,2465,1
|
|
20240409,123600,17960905,2480,2480,2480,2480,0
|
|
20240409,123500,17960905,2480,2470,2480,2470,151
|
|
20240409,123400,17586440,2465,2465,2465,2465,0
|
|
20240409,123300,17586440,2465,2465,2465,2465,1
|
|
20240409,123200,17583975,2470,2470,2470,2470,0
|
|
20240409,123100,17583975,2470,2470,2470,2470,0
|
|
20240409,123000,17583975,2470,2470,2470,2470,1392
|
|
20240409,122900,14145735,2470,2470,2470,2470,0
|
|
20240409,122800,14145735,2470,2470,2470,2470,1
|
|
20240409,122700,14143265,2475,2475,2475,2475,0
|
|
20240409,122600,14143265,2475,2475,2475,2475,0
|
|
20240409,122500,14143265,2475,2475,2475,2475,999
|
|
20240409,122400,11670740,2475,2475,2475,2475,1
|
|
20240409,122300,11668265,2475,2475,2475,2475,1
|
|
20240409,122200,11665790,2470,2470,2470,2470,0
|
|
20240409,122100,11665790,2470,2470,2470,2470,0
|
|
20240409,122000,11665790,2470,2470,2470,2470,1
|
|
20240409,121900,11663320,2470,2470,2470,2470,0
|
|
20240409,121800,11663320,2470,2470,2470,2470,0
|
|
20240409,121700,11663320,2470,2470,2470,2470,0
|
|
20240409,121600,11663320,2470,2470,2470,2470,1
|
|
20240409,121500,11660850,2480,2480,2480,2480,0
|
|
20240409,121400,11660850,2480,2475,2480,2475,2
|
|
20240409,121300,11655895,2470,2470,2470,2470,0
|
|
20240409,121200,11655895,2470,2470,2470,2470,1
|
|
20240409,121100,11653425,2470,2470,2470,2470,0
|
|
20240409,121000,11653425,2470,2470,2470,2470,0
|
|
20240409,120900,11653425,2470,2470,2470,2470,0
|
|
20240409,120800,11653425,2470,2470,2470,2470,1
|
|
20240409,120700,11650955,2480,2480,2480,2480,0
|
|
20240409,120600,11650955,2480,2480,2480,2480,0
|
|
20240409,120500,11650955,2480,2475,2480,2475,2
|
|
20240409,120400,11646000,2470,2470,2470,2470,1
|
|
20240409,120300,11643530,2470,2470,2470,2470,0
|
|
20240409,120200,11643530,2470,2470,2470,2470,0
|
|
20240409,120100,11643530,2470,2470,2470,2470,0
|
|
20240409,120000,11643530,2470,2470,2470,2470,1
|
|
20240409,115900,11641060,2480,2480,2480,2480,0
|
|
20240409,115800,11641060,2480,2480,2480,2480,0
|
|
20240409,115700,11641060,2480,2480,2480,2480,0
|
|
20240409,115600,11641060,2480,2475,2480,2475,2
|
|
20240409,115500,11636105,2475,2475,2475,2475,0
|
|
20240409,115400,11636105,2475,2475,2475,2475,0
|
|
20240409,115300,11636105,2475,2475,2475,2475,1
|
|
20240409,115200,11633630,2470,2470,2470,2470,1
|
|
20240409,115100,11631160,2480,2480,2480,2480,0
|
|
20240409,115000,11631160,2480,2480,2480,2480,0
|
|
20240409,114900,11631160,2480,2480,2480,2480,0
|
|
20240409,114800,11631160,2480,2475,2480,2475,2
|
|
20240409,114700,11626205,2475,2475,2475,2475,1
|
|
20240409,114600,11623730,2470,2470,2470,2470,0
|
|
20240409,114500,11623730,2470,2470,2470,2470,0
|
|
20240409,114400,11623730,2470,2470,2470,2470,1
|
|
20240409,114300,11621260,2480,2480,2480,2480,0
|
|
20240409,114200,11621260,2480,2475,2480,2475,2
|
|
20240409,114100,11616305,2470,2470,2470,2470,0
|
|
20240409,114000,11616305,2470,2470,2470,2470,1
|
|
20240409,113900,11613835,2480,2480,2480,2480,0
|
|
20240409,113800,11613835,2480,2480,2480,2480,0
|
|
20240409,113700,11613835,2480,2480,2480,2480,0
|
|
20240409,113600,11613835,2480,2485,2485,2480,838
|
|
20240409,113500,9535545,2485,2485,2485,2485,0
|
|
20240409,113400,9535545,2485,2485,2485,2485,0
|
|
20240409,113300,9535545,2485,2485,2485,2485,0
|
|
20240409,113200,9535545,2485,2485,2485,2485,1
|
|
20240409,113100,9533060,2485,2485,2485,2485,0
|
|
20240409,113000,9533060,2485,2485,2485,2485,0
|
|
20240409,112900,9533060,2485,2485,2485,2485,0
|
|
20240409,112800,9533060,2485,2485,2485,2485,1
|
|
20240409,112700,9530575,2485,2485,2485,2485,0
|
|
20240409,112600,9530575,2485,2485,2485,2485,0
|
|
20240409,112500,9530575,2485,2485,2485,2485,0
|
|
20240409,112400,9530575,2485,2485,2485,2485,1
|
|
20240409,112300,9528090,2485,2485,2485,2485,0
|
|
20240409,112200,9528090,2485,2485,2485,2485,0
|
|
20240409,112100,9528090,2485,2485,2485,2485,0
|
|
20240409,112000,9528090,2485,2485,2485,2485,1
|
|
20240409,111900,9525605,2485,2485,2485,2485,0
|
|
20240409,111800,9525605,2485,2485,2485,2485,0
|
|
20240409,111700,9525605,2485,2485,2485,2485,0
|
|
20240409,111600,9525605,2485,2485,2485,2485,1
|
|
20240409,111500,9523120,2485,2485,2485,2485,0
|
|
20240409,111400,9523120,2485,2485,2485,2485,0
|
|
20240409,111300,9523120,2485,2485,2485,2485,0
|
|
20240409,111200,9523120,2485,2485,2485,2485,1
|
|
20240409,111100,9520635,2485,2485,2485,2485,0
|
|
20240409,111000,9520635,2485,2485,2485,2485,0
|
|
20240409,110900,9520635,2485,2485,2485,2485,0
|
|
20240409,110800,9520635,2485,2485,2485,2485,1
|
|
20240409,110700,9518150,2495,2490,2495,2490,2
|
|
20240409,110600,9513165,2485,2485,2485,2485,0
|
|
20240409,110500,9513165,2485,2485,2485,2485,0
|
|
20240409,110400,9513165,2485,2485,2485,2485,1
|
|
20240409,110300,9510680,2485,2485,2485,2485,0
|
|
20240409,110200,9510680,2485,2485,2485,2485,0
|
|
20240409,110100,9510680,2485,2485,2485,2485,0
|
|
20240409,110000,9510680,2485,2485,2485,2485,1
|
|
20240409,105900,9508195,2495,2495,2495,2495,0
|
|
20240409,105800,9508195,2495,2495,2495,2495,0
|
|
20240409,105700,9508195,2495,2495,2495,2495,0
|
|
20240409,105600,9508195,2495,2485,2495,2485,2
|
|
20240409,105500,9503215,2495,2495,2495,2495,0
|
|
20240409,105400,9503215,2495,2495,2495,2495,0
|
|
20240409,105300,9503215,2495,2495,2495,2495,0
|
|
20240409,105200,9503215,2495,2495,2495,2495,0
|
|
20240409,105100,9503215,2495,2495,2495,2495,0
|
|
20240409,105000,9503215,2495,2495,2495,2495,0
|
|
20240409,104900,9503215,2495,2495,2495,2495,0
|
|
20240409,104800,9503215,2495,2495,2495,2495,0
|
|
20240409,104700,9503215,2495,2495,2495,2495,0
|
|
20240409,104600,9503215,2495,2495,2495,2495,0
|
|
20240409,104500,9503215,2495,2495,2495,2495,0
|
|
20240409,104400,9503215,2495,2495,2495,2495,0
|
|
20240409,104300,9503215,2495,2495,2495,2495,0
|
|
20240409,104200,9503215,2495,2495,2495,2495,0
|
|
20240409,104100,9503215,2495,2485,2495,2485,2
|
|
20240409,104000,9498235,2495,2495,2495,2495,0
|
|
20240409,103900,9498235,2495,2495,2495,2495,0
|
|
20240409,103800,9498235,2495,2495,2495,2495,0
|
|
20240409,103700,9498235,2495,2495,2495,2495,0
|
|
20240409,103600,9498235,2495,2485,2495,2485,2
|
|
20240409,103500,9493255,2480,2480,2480,2480,0
|
|
20240409,103400,9493255,2480,2480,2480,2480,0
|
|
20240409,103300,9493255,2480,2485,2485,2480,510
|
|
20240409,103200,8227915,2485,2485,2485,2485,0
|
|
20240409,103100,8227915,2485,2485,2485,2485,0
|
|
20240409,103000,8227915,2485,2485,2485,2485,10
|
|
20240409,102900,8203065,2500,2500,2500,2500,0
|
|
20240409,102800,8203065,2500,2500,2500,2500,0
|
|
20240409,102700,8203065,2500,2500,2500,2500,0
|
|
20240409,102600,8203065,2500,2500,2500,2500,0
|
|
20240409,102500,8203065,2500,2500,2500,2500,0
|
|
20240409,102400,8203065,2500,2500,2500,2500,111
|
|
20240409,102300,7925565,2500,2500,2500,2500,0
|
|
20240409,102200,7925565,2500,2490,2500,2490,2
|
|
20240409,102100,7920575,2485,2485,2485,2485,0
|
|
20240409,102000,7920575,2485,2485,2485,2485,1
|
|
20240409,101900,7918090,2485,2485,2485,2485,5
|
|
20240409,101800,7905665,2500,2500,2500,2500,0
|
|
20240409,101700,7905665,2500,2500,2500,2500,0
|
|
20240409,101600,7905665,2500,2500,2500,2500,0
|
|
20240409,101500,7905665,2500,2500,2500,2500,0
|
|
20240409,101400,7905665,2500,2500,2500,2500,0
|
|
20240409,101300,7905665,2500,2500,2500,2500,0
|
|
20240409,101200,7905665,2500,2500,2500,2500,0
|
|
20240409,101100,7905665,2500,2500,2500,2500,0
|
|
20240409,101000,7905665,2500,2500,2500,2500,0
|
|
20240409,100900,7905665,2500,2490,2500,2490,3
|
|
20240409,100800,7898175,2500,2500,2500,2490,16
|
|
20240409,100700,7858225,2500,2490,2500,2490,14
|
|
20240409,100600,7823275,2500,2500,2500,2500,0
|
|
20240409,100500,7823275,2500,2490,2500,2490,12
|
|
20240409,100400,7793315,2500,2500,2500,2490,10
|
|
20240409,100300,7768345,2500,2490,2500,2490,17
|
|
20240409,100200,7725905,2500,2490,2500,2490,18
|
|
20240409,100100,7680965,2500,2490,2500,2490,12
|
|
20240409,100000,7651005,2500,2490,2500,2490,15
|
|
20240409,095900,7613555,2500,2500,2500,2490,16
|
|
20240409,095800,7573605,2500,2490,2500,2490,8
|
|
20240409,095700,7553635,2500,2500,2500,2500,1
|
|
20240409,095600,7551135,2500,2490,2500,2490,9
|
|
20240409,095500,7528715,2500,2500,2500,2500,0
|
|
20240409,095400,7528715,2500,2500,2500,2500,0
|
|
20240409,095300,7528715,2500,2500,2500,2500,0
|
|
20240409,095200,7528715,2500,2500,2500,2500,0
|
|
20240409,095100,7528715,2500,2500,2500,2500,0
|
|
20240409,095000,7528715,2500,2500,2500,2500,1
|
|
20240409,094900,7526215,2500,2485,2500,2485,2006
|
|
20240409,094800,2511490,2500,2485,2500,2485,6
|
|
20240409,094700,2496535,2500,2485,2500,2485,37
|
|
20240409,094600,2404220,2495,2495,2495,2495,0
|
|
20240409,094500,2404220,2495,2480,2495,2480,2
|
|
20240409,094400,2399245,2495,2495,2495,2495,0
|
|
20240409,094300,2399245,2495,2480,2500,2480,8
|
|
20240409,094200,2379270,2500,2500,2500,2500,0
|
|
20240409,094100,2379270,2500,2500,2500,2500,0
|
|
20240409,094000,2379270,2500,2500,2500,2500,0
|
|
20240409,093900,2379270,2500,2500,2500,2500,0
|
|
20240409,093800,2379270,2500,2500,2500,2500,0
|
|
20240409,093700,2379270,2500,2500,2500,2500,0
|
|
20240409,093600,2379270,2500,2500,2500,2500,0
|
|
20240409,093500,2379270,2500,2500,2500,2500,0
|
|
20240409,093400,2379270,2500,2500,2500,2500,0
|
|
20240409,093300,2379270,2500,2500,2500,2500,0
|
|
20240409,093200,2379270,2500,2500,2500,2500,0
|
|
20240409,093100,2379270,2500,2500,2500,2500,0
|
|
20240409,093000,2379270,2500,2470,2500,2470,20
|
|
20240409,092900,2329715,2465,2465,2465,2465,202
|
|
20240409,092800,1831785,2490,2490,2490,2465,103
|
|
20240409,092700,1577770,2490,2490,2490,2490,2
|
|
20240409,092600,1572790,2490,2495,2495,2490,42
|
|
20240409,092500,1468010,2500,2500,2500,2500,0
|
|
20240409,092400,1468010,2500,2500,2500,2500,0
|
|
20240409,092300,1468010,2500,2500,2500,2500,0
|
|
20240409,092200,1468010,2500,2500,2500,2500,0
|
|
20240409,092100,1468010,2500,2500,2500,2500,0
|
|
20240409,092000,1468010,2500,2500,2500,2500,0
|
|
20240409,091900,1468010,2500,2500,2500,2500,50
|
|
20240409,091800,1343010,2515,2515,2515,2515,0
|
|
20240409,091700,1343010,2515,2515,2515,2515,0
|
|
20240409,091600,1343010,2515,2515,2515,2515,0
|
|
20240409,091500,1343010,2515,2515,2515,2515,0
|
|
20240409,091400,1343010,2515,2515,2515,2515,0
|
|
20240409,091300,1343010,2515,2515,2515,2515,1
|
|
20240409,091200,1340495,2515,2515,2515,2515,0
|
|
20240409,091100,1340495,2515,2515,2515,2515,0
|
|
20240409,091000,1340495,2515,2515,2515,2515,0
|
|
20240409,090900,1340495,2515,2515,2515,2515,0
|
|
20240409,090800,1340495,2515,2515,2515,2515,0
|
|
20240409,090700,1340495,2515,2515,2515,2515,0
|
|
20240409,090600,1340495,2515,2515,2515,2515,0
|
|
20240409,090500,1340495,2515,2515,2515,2515,0
|
|
20240409,090400,1340495,2515,2515,2515,2515,0
|
|
20240409,090300,1340495,2515,2515,2515,2515,0
|
|
20240409,090200,1340495,2515,2515,2515,2515,0
|
|
20240409,090100,1340495,2515,2515,2515,2515,254
|
|
20240409,090000,701685,2515,2515,2515,2515,279
|