590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184700,5445365130,14930,14930,14930,14930,9536
|
|
20240215,184600,5445365130,14930,14930,14930,14930,0
|
|
20240215,184500,5445365130,14930,14930,14930,14930,0
|
|
20240215,184400,5445365130,14930,14930,14930,14930,0
|
|
20240215,184300,5445365130,14930,14930,14930,14930,0
|
|
20240215,184200,5445365130,14930,14930,14930,14930,0
|
|
20240215,184100,5445365130,14930,14930,14930,14930,0
|
|
20240215,184000,5445365130,14930,14930,14930,14930,0
|
|
20240215,183900,5445365130,14930,14930,14930,14930,0
|
|
20240215,183800,5445365130,14930,14930,14930,14930,0
|
|
20240215,183700,5445365130,14930,14930,14930,14930,0
|
|
20240215,183600,5445365130,14930,14930,14930,14930,0
|
|
20240215,183500,5445365130,14930,14930,14930,14930,0
|
|
20240215,183400,5445365130,14930,14930,14930,14930,0
|
|
20240215,183300,5445365130,14930,14930,14930,14930,0
|
|
20240215,183200,5445365130,14930,14930,14930,14930,0
|
|
20240215,183100,5445365130,14930,14930,14930,14930,0
|
|
20240215,183000,5445365130,14930,14930,14930,14930,0
|
|
20240215,182900,5445365130,14930,14930,14930,14930,0
|
|
20240215,182800,5445365130,14930,14930,14930,14930,0
|
|
20240215,182700,5445365130,14930,14930,14930,14930,0
|
|
20240215,182600,5445365130,14930,14930,14930,14930,0
|
|
20240215,182500,5445365130,14930,14930,14930,14930,0
|
|
20240215,182400,5445365130,14930,14930,14930,14930,0
|
|
20240215,182300,5445365130,14930,14930,14930,14930,0
|
|
20240215,182200,5445365130,14930,14930,14930,14930,0
|
|
20240215,182100,5445365130,14930,14930,14930,14930,0
|
|
20240215,182000,5445365130,14930,14930,14930,14930,0
|
|
20240215,181900,5445365130,14930,14930,14930,14930,0
|
|
20240215,181800,5445365130,14930,14930,14930,14930,0
|
|
20240215,181700,5445365130,14930,14930,14930,14930,9536
|
|
20240215,181600,5445365130,14930,14930,14930,14930,0
|
|
20240215,181500,5445365130,14930,14930,14930,14930,0
|
|
20240215,181400,5445365130,14930,14930,14930,14930,0
|
|
20240215,181300,5445365130,14930,14930,14930,14930,0
|
|
20240215,181200,5445365130,14930,14930,14930,14930,0
|
|
20240215,181100,5445365130,14930,14930,14930,14930,0
|
|
20240215,181000,5445365130,14930,14930,14930,14930,0
|
|
20240215,180900,5445365130,14930,14930,14930,14930,0
|
|
20240215,180800,5445365130,14930,14930,14930,14930,0
|
|
20240215,180700,5445365130,14930,14930,14930,14930,0
|
|
20240215,180600,5445365130,14930,14930,14930,14930,0
|
|
20240215,180500,5445365130,14930,14930,14930,14930,0
|
|
20240215,180400,5445365130,14930,14930,14930,14930,0
|
|
20240215,180300,5445365130,14930,14930,14930,14930,0
|
|
20240215,180200,5445365130,14930,14930,14930,14930,0
|
|
20240215,180100,5445365130,14930,14930,14930,14930,0
|
|
20240215,180000,5445365130,14930,14930,14930,14930,0
|
|
20240215,175900,5445365130,14930,14930,14930,14930,0
|
|
20240215,175800,5445365130,14930,14930,14930,14930,0
|
|
20240215,175700,5445365130,14930,14930,14930,14930,0
|
|
20240215,175600,5445365130,14930,14930,14930,14930,0
|
|
20240215,175500,5445365130,14930,14930,14930,14930,0
|
|
20240215,175400,5445365130,14930,14930,14930,14930,0
|
|
20240215,175300,5445365130,14930,14930,14930,14930,0
|
|
20240215,175200,5445365130,14930,14930,14930,14930,0
|
|
20240215,175100,5445365130,14930,14930,14930,14930,0
|
|
20240215,175000,5445365130,14930,14930,14930,14930,0
|
|
20240215,174900,5445365130,14930,14930,14930,14930,0
|
|
20240215,174800,5445365130,14930,14930,14930,14930,0
|
|
20240215,174700,5445365130,14930,14930,14930,14930,9536
|
|
20240215,174600,5445365130,14930,14930,14930,14930,0
|
|
20240215,174500,5445365130,14930,14930,14930,14930,0
|
|
20240215,174400,5445365130,14930,14930,14930,14930,0
|
|
20240215,174300,5445365130,14930,14930,14930,14930,0
|
|
20240215,174200,5445365130,14930,14930,14930,14930,0
|
|
20240215,174100,5445365130,14930,14930,14930,14930,0
|
|
20240215,174000,5445365130,14930,14930,14930,14930,0
|
|
20240215,173900,5445365130,14930,14930,14930,14930,0
|
|
20240215,173800,5445365130,14930,14930,14930,14930,0
|
|
20240215,173700,5445365130,14930,14930,14930,14930,0
|
|
20240215,173600,5445365130,14930,14930,14930,14930,0
|
|
20240215,173500,5445365130,14930,14930,14930,14930,0
|
|
20240215,173400,5445365130,14930,14930,14930,14930,0
|
|
20240215,173300,5445365130,14930,14930,14930,14930,0
|
|
20240215,173200,5445365130,14930,14930,14930,14930,0
|
|
20240215,173100,5445365130,14930,14930,14930,14930,0
|
|
20240215,173000,5445365130,14930,14930,14930,14930,0
|
|
20240215,172900,5445365130,14930,14930,14930,14930,0
|
|
20240215,172800,5445365130,14930,14930,14930,14930,0
|
|
20240215,172700,5445365130,14930,14930,14930,14930,0
|
|
20240215,172600,5445365130,14930,14930,14930,14930,0
|
|
20240215,172500,5445365130,14930,14930,14930,14930,0
|
|
20240215,172400,5445365130,14930,14930,14930,14930,0
|
|
20240215,172300,5445365130,14930,14930,14930,14930,0
|
|
20240215,172200,5445365130,14930,14930,14930,14930,0
|
|
20240215,172100,5445365130,14930,14930,14930,14930,0
|
|
20240215,172000,5445365130,14930,14930,14930,14930,0
|
|
20240215,171900,5445365130,14930,14930,14930,14930,0
|
|
20240215,171800,5445365130,14930,14930,14930,14930,0
|
|
20240215,171700,5445365130,14930,14930,14930,14930,9536
|
|
20240215,171600,5445365130,14930,14930,14930,14930,0
|
|
20240215,171500,5445365130,14930,14930,14930,14930,0
|
|
20240215,171400,5445365130,14930,14930,14930,14930,0
|
|
20240215,171300,5445365130,14930,14930,14930,14930,0
|
|
20240215,171200,5445365130,14930,14930,14930,14930,0
|
|
20240215,171100,5445365130,14930,14930,14930,14930,0
|
|
20240215,171000,5445365130,14930,14930,14930,14930,0
|
|
20240215,170900,5445365130,14930,14930,14930,14930,0
|
|
20240215,170800,5445365130,14930,14930,14930,14930,0
|
|
20240215,170700,5445365130,14930,14930,14930,14930,0
|
|
20240215,170600,5445365130,14930,14930,14930,14930,0
|
|
20240215,170500,5445365130,14930,14930,14930,14930,0
|
|
20240215,170400,5445365130,14930,14930,14930,14930,0
|
|
20240215,170300,5445365130,14930,14930,14930,14930,0
|
|
20240215,170200,5445365130,14930,14930,14930,14930,0
|
|
20240215,170100,5445365130,14930,14930,14930,14930,0
|
|
20240215,170000,5445365130,14930,14930,14930,14930,0
|
|
20240215,165900,5445365130,14930,14930,14930,14930,0
|
|
20240215,165800,5445365130,14930,14930,14930,14930,0
|
|
20240215,165700,5445365130,14930,14930,14930,14930,0
|
|
20240215,165600,5445365130,14930,14930,14930,14930,0
|
|
20240215,165500,5445365130,14930,14930,14930,14930,0
|
|
20240215,165400,5445365130,14930,14930,14930,14930,0
|
|
20240215,165300,5445365130,14930,14930,14930,14930,0
|
|
20240215,165200,5445365130,14930,14930,14930,14930,0
|
|
20240215,165100,5445365130,14930,14930,14930,14930,0
|
|
20240215,165000,5445365130,14930,14930,14930,14930,0
|
|
20240215,164900,5445365130,14930,14930,14930,14930,0
|
|
20240215,164800,5445365130,14930,14930,14930,14930,0
|
|
20240215,164700,5445365130,14930,14930,14930,14930,9536
|
|
20240215,164600,5445365130,14930,14930,14930,14930,0
|
|
20240215,164500,5445365130,14930,14930,14930,14930,0
|
|
20240215,164400,5445365130,14930,14930,14930,14930,0
|
|
20240215,164300,5445365130,14930,14930,14930,14930,0
|
|
20240215,164200,5445365130,14930,14930,14930,14930,0
|
|
20240215,164100,5445365130,14930,14930,14930,14930,0
|
|
20240215,164000,5445365130,14930,14930,14930,14930,0
|
|
20240215,163900,5445365130,14930,14930,14930,14930,0
|
|
20240215,163800,5445365130,14930,14930,14930,14930,0
|
|
20240215,163700,5445365130,14930,14930,14930,14930,0
|
|
20240215,163600,5445365130,14930,14930,14930,14930,0
|
|
20240215,163500,5445365130,14930,14930,14930,14930,0
|
|
20240215,163400,5445365130,14930,14930,14930,14930,0
|
|
20240215,163300,5445365130,14930,14930,14930,14930,0
|
|
20240215,163200,5445365130,14930,14930,14930,14930,0
|
|
20240215,163100,5445365130,14930,14930,14930,14930,0
|
|
20240215,163000,5445365130,14930,14930,14930,14930,0
|
|
20240215,162900,5445365130,14930,14930,14930,14930,0
|
|
20240215,162800,5445365130,14930,14930,14930,14930,0
|
|
20240215,162700,5445365130,14930,14930,14930,14930,0
|
|
20240215,162600,5445365130,14930,14930,14930,14930,0
|
|
20240215,162500,5445365130,14930,14930,14930,14930,0
|
|
20240215,162400,5445365130,14930,14930,14930,14930,0
|
|
20240215,162300,5445365130,14930,14930,14930,14930,0
|
|
20240215,162200,5445365130,14930,14930,14930,14930,0
|
|
20240215,162100,5445365130,14930,14930,14930,14930,0
|
|
20240215,162000,5445365130,14930,14930,14930,14930,0
|
|
20240215,161900,5445365130,14930,14930,14930,14930,0
|
|
20240215,161800,5445365130,14930,14930,14930,14930,0
|
|
20240215,161700,5445365130,14930,14930,14930,14930,9536
|
|
20240215,161600,5445365130,14930,14930,14930,14930,0
|
|
20240215,161500,5445365130,14930,14930,14930,14930,0
|
|
20240215,161400,5445365130,14930,14930,14930,14930,0
|
|
20240215,161300,5445365130,14930,14930,14930,14930,0
|
|
20240215,161200,5445365130,14930,14930,14930,14930,0
|
|
20240215,161100,5445365130,14930,14930,14930,14930,0
|
|
20240215,161000,5445365130,14930,14930,14930,14930,0
|
|
20240215,160900,5445365130,14930,14930,14930,14930,0
|
|
20240215,160800,5445365130,14930,14930,14930,14930,0
|
|
20240215,160700,5445365130,14930,14930,14930,14930,0
|
|
20240215,160600,5445365130,14930,14930,14930,14930,0
|
|
20240215,160500,5445365130,14930,14930,14930,14930,0
|
|
20240215,160400,5445365130,14930,14930,14930,14930,0
|
|
20240215,160300,5445365130,14930,14930,14930,14930,0
|
|
20240215,160200,5445365130,14930,14930,14930,14930,0
|
|
20240215,160100,5445365130,14930,14930,14930,14930,0
|
|
20240215,160000,5445365130,14930,14930,14930,14930,0
|
|
20240215,155900,5445365130,14930,14930,14930,14930,0
|
|
20240215,155800,5445365130,14930,14930,14930,14930,0
|
|
20240215,155700,5445365130,14930,14930,14930,14930,0
|
|
20240215,155600,5445365130,14930,14930,14930,14930,0
|
|
20240215,155500,5445365130,14930,14930,14930,14930,0
|
|
20240215,155400,5445365130,14930,14930,14930,14930,0
|
|
20240215,155300,5445365130,14930,14930,14930,14930,0
|
|
20240215,155200,5445365130,14930,14930,14930,14930,0
|
|
20240215,155100,5445365130,14930,14930,14930,14930,0
|
|
20240215,155000,5445365130,14930,14930,14930,14930,0
|
|
20240215,154900,5445365130,14930,14930,14930,14930,0
|
|
20240215,154800,5445365130,14930,14930,14930,14930,0
|
|
20240215,154700,5445365130,14930,14930,14930,14930,9536
|
|
20240215,154600,5445365130,14930,14930,14930,14930,0
|
|
20240215,154500,5445365130,14930,14930,14930,14930,0
|
|
20240215,154400,5445365130,14930,14930,14930,14930,0
|
|
20240215,154300,5445365130,14930,14930,14930,14930,0
|
|
20240215,154200,5445365130,14930,14930,14930,14930,0
|
|
20240215,154100,5445365130,14930,14930,14930,14930,0
|
|
20240215,154000,5445365130,14930,14930,14930,14930,0
|
|
20240215,153900,5445365130,14930,14930,14930,14930,0
|
|
20240215,153800,5445365130,14930,14930,14930,14930,0
|
|
20240215,153700,5445365130,14930,14930,14930,14930,0
|
|
20240215,153600,5445365130,14930,14930,14930,14930,0
|
|
20240215,153500,5445365130,14930,14930,14930,14930,0
|
|
20240215,153400,5445365130,14930,14930,14930,14930,0
|
|
20240215,153300,5445365130,14930,14930,14930,14930,0
|
|
20240215,153200,5445365130,14930,14930,14930,14930,0
|
|
20240215,153100,5445365130,14930,14930,14930,14930,0
|
|
20240215,153000,5445365130,14930,14930,14930,14930,9536
|
|
20240215,152900,5302992650,14930,14930,14930,14930,0
|
|
20240215,152800,5302992650,14930,14930,14930,14930,0
|
|
20240215,152700,5302992650,14930,14930,14930,14930,0
|
|
20240215,152600,5302992650,14930,14930,14930,14930,0
|
|
20240215,152500,5302992650,14930,14930,14930,14930,0
|
|
20240215,152400,5302992650,14930,14930,14930,14930,0
|
|
20240215,152300,5302992650,14930,14930,14930,14930,0
|
|
20240215,152200,5302992650,14930,14930,14930,14930,0
|
|
20240215,152100,5302992650,14930,14930,14930,14930,0
|
|
20240215,152000,5302992650,14930,14930,14930,14930,0
|
|
20240215,151900,5302992650,14930,14940,14940,14930,753
|
|
20240215,151800,5291746210,14930,14940,14940,14930,443
|
|
20240215,151700,5285131650,14940,14940,14950,14930,411
|
|
20240215,151600,5278989340,14950,14940,14950,14930,326
|
|
20240215,151500,5274121150,14940,14940,14950,14940,312
|
|
20240215,151400,5269459630,14940,14950,14960,14940,2379
|
|
20240215,151300,5233895860,14950,14950,14960,14950,215
|
|
20240215,151200,5230681190,14950,14960,14960,14950,75
|
|
20240215,151100,5229559300,14950,14960,14960,14950,138
|
|
20240215,151000,5227495070,14950,14960,14960,14950,83
|
|
20240215,150900,5226253500,14950,14960,14970,14950,853
|
|
20240215,150800,5213492400,14970,14950,14970,14950,73
|
|
20240215,150700,5212399630,14970,14940,14970,14940,2013
|
|
20240215,150600,5182295390,14950,14950,14950,14940,120
|
|
20240215,150500,5180501420,14940,14950,14950,14940,347
|
|
20240215,150400,5175314760,14950,14950,14950,14940,306
|
|
20240215,150300,5170740080,14950,14960,14960,14950,235
|
|
20240215,150200,5167226500,14960,14950,14960,14950,316
|
|
20240215,150100,5162501190,14960,14970,14970,14960,1615
|
|
20240215,150000,5138338290,14960,14920,14960,14920,2805
|
|
20240215,145900,5096436650,14920,14920,14920,14920,46
|
|
20240215,145800,5095750330,14920,14920,14920,14920,24
|
|
20240215,145700,5095392250,14930,14920,14930,14920,273
|
|
20240215,145600,5091316390,14930,14920,14930,14920,648
|
|
20240215,145500,5081648130,14930,14930,14930,14930,143
|
|
20240215,145400,5079513140,14920,14930,14930,14920,138
|
|
20240215,145300,5077453220,14920,14920,14920,14920,250
|
|
20240215,145200,5073723220,14920,14930,14930,14920,151
|
|
20240215,145100,5071468800,14920,14930,14930,14920,69
|
|
20240215,145000,5070438660,14930,14930,14930,14920,246
|
|
20240215,144900,5066765900,14930,14920,14930,14920,253
|
|
20240215,144800,5062988810,14930,14920,14930,14920,49
|
|
20240215,144700,5062257280,14930,14930,14930,14920,76
|
|
20240215,144600,5061122620,14930,14930,14930,14920,1892
|
|
20240215,144500,5032875110,14920,14920,14930,14920,83
|
|
20240215,144400,5031636740,14920,14920,14930,14920,177
|
|
20240215,144300,5028995420,14920,14920,14930,14920,577
|
|
20240215,144200,5020386310,14910,14920,14920,14910,340
|
|
20240215,144100,5015315570,14910,14910,14920,14910,262
|
|
20240215,144000,5011409140,14920,14920,14920,14910,502
|
|
20240215,143900,5003919420,14930,14920,14930,14920,152
|
|
20240215,143800,5001651380,14930,14920,14930,14920,80
|
|
20240215,143700,5000457420,14920,14920,14930,14920,59
|
|
20240215,143600,4999577090,14920,14920,14930,14920,234
|
|
20240215,143500,4996084810,14920,14920,14930,14920,88
|
|
20240215,143400,4994771260,14920,14920,14930,14920,15
|
|
20240215,143300,4994547400,14920,14920,14920,14920,7
|
|
20240215,143200,4994442960,14920,14920,14930,14920,15
|
|
20240215,143100,4994219090,14920,14920,14930,14920,48
|
|
20240215,143000,4993502510,14910,14930,14930,14910,8
|
|
20240215,142900,4993383150,14900,14900,14930,14900,8578
|
|
20240215,142800,4865492810,14900,14910,14910,14900,197
|
|
20240215,142700,4862557400,14900,14900,14910,14900,1374
|
|
20240215,142600,4842071220,14900,14900,14910,14900,464
|
|
20240215,142500,4835157610,14900,14900,14910,14900,549
|
|
20240215,142400,4826977300,14900,14900,14910,14900,1976
|
|
20240215,142300,4797526100,14900,14900,14910,14900,688
|
|
20240215,142200,4787269540,14900,14900,14910,14900,265
|
|
20240215,142100,4783320720,14900,14910,14910,14900,274
|
|
20240215,142000,4779236880,14900,14900,14900,14900,252
|
|
20240215,141900,4775482080,14900,14910,14910,14900,168
|
|
20240215,141800,4772978170,14900,14910,14910,14900,329
|
|
20240215,141700,4768074970,14910,14910,14910,14900,217
|
|
20240215,141600,4764839560,14900,14900,14910,14900,883
|
|
20240215,141500,4751680860,14900,14900,14910,14900,300
|
|
20240215,141400,4747210460,14900,14920,14930,14900,1302
|
|
20240215,141300,4727794740,14920,14910,14920,14910,6
|
|
20240215,141200,4727705230,14910,14930,14940,14910,2172
|
|
20240215,141100,4695306870,14930,14920,14930,14920,258
|
|
20240215,141000,4691454960,14920,14920,14930,14920,194
|
|
20240215,140900,4688558610,14920,14920,14920,14920,6
|
|
20240215,140800,4688469090,14920,14920,14920,14910,892
|
|
20240215,140700,4675160510,14910,14910,14920,14910,72
|
|
20240215,140600,4674086490,14910,14900,14910,14900,357
|
|
20240215,140500,4668764130,14910,14910,14910,14910,53
|
|
20240215,140400,4667973900,14910,14900,14910,14900,176
|
|
20240215,140300,4665350700,14890,14900,14910,14890,508
|
|
20240215,140200,4657776550,14880,14880,14880,14870,6352
|
|
20240215,140100,4563259690,14880,14920,14920,14870,31768
|
|
20240215,140000,4090288520,14930,14930,14930,14920,5150
|
|
20240215,135900,4013419420,14930,14930,14940,14930,376
|
|
20240215,135800,4007804260,14930,14940,14940,14930,135
|
|
20240215,135700,4005788140,14930,14940,14940,14930,106
|
|
20240215,135600,4004205170,14930,14930,14930,14930,66
|
|
20240215,135500,4003219790,14930,14930,14930,14930,222
|
|
20240215,135400,3999905330,14930,14930,14930,14930,86
|
|
20240215,135300,3998621350,14950,14950,14950,14950,43
|
|
20240215,135200,3997978500,14930,14930,14930,14920,250
|
|
20240215,135100,3994247380,14930,14930,14930,14930,40
|
|
20240215,135000,3993650180,14930,14940,14940,14930,79
|
|
20240215,134900,3992470680,14930,14940,14950,14930,201
|
|
20240215,134800,3989468830,14940,14930,14940,14930,792
|
|
20240215,134700,3977643290,14940,14940,14940,14940,297
|
|
20240215,134600,3973206110,14950,14940,14950,14940,147
|
|
20240215,134500,3971009250,14950,14930,14950,14930,37
|
|
20240215,134400,3970456120,14940,14950,14950,14940,2409
|
|
20240215,134300,3934449160,14950,14950,14950,14950,38
|
|
20240215,134200,3933881060,14950,14960,14960,14950,160
|
|
20240215,134100,3931488060,14960,14950,14960,14950,87
|
|
20240215,134000,3930187010,14950,14960,14960,14950,233
|
|
20240215,133900,3926701340,14960,14960,14970,14960,909
|
|
20240215,133800,3913101710,14960,14970,14970,14960,254
|
|
20240215,133700,3909301520,14960,14970,14970,14960,42
|
|
20240215,133600,3908673190,14960,14960,14960,14960,284
|
|
20240215,133500,3904424550,14950,14960,14960,14950,105
|
|
20240215,133400,3902854750,14950,14960,14970,14950,528
|
|
20240215,133300,3894955480,14960,14950,14960,14950,1073
|
|
20240215,133200,3878904400,14950,14950,14950,14950,136
|
|
20240215,133100,3876871200,14950,14960,14960,14950,449
|
|
20240215,133000,3870155160,14960,14960,14960,14960,638
|
|
20240215,132900,3860610680,14950,14950,14950,14950,140
|
|
20240215,132800,3858517680,14950,14960,14960,14950,115
|
|
20240215,132700,3856798420,14950,14960,14960,14950,162
|
|
20240215,132600,3854374920,14960,14960,14960,14950,44
|
|
20240215,132500,3853716690,14950,14950,14950,14950,41
|
|
20240215,132400,3853103740,14950,14950,14960,14950,428
|
|
20240215,132300,3846704340,14960,14950,14960,14950,184
|
|
20240215,132200,3843953430,14950,14950,14960,14950,463
|
|
20240215,132100,3837031220,14950,14960,14960,14950,1431
|
|
20240215,132000,3815623870,14960,14960,14970,14960,73
|
|
20240215,131900,3814531780,14960,14970,14970,14960,129
|
|
20240215,131800,3812601030,14970,14960,14970,14960,186
|
|
20240215,131700,3809818070,14960,14960,14970,14960,784
|
|
20240215,131600,3798087490,14960,14960,14960,14960,107
|
|
20240215,131500,3796486770,14970,14960,14970,14960,303
|
|
20240215,131400,3791951940,14960,14960,14960,14960,74
|
|
20240215,131300,3790844900,14960,14970,14970,14960,2184
|
|
20240215,131200,3758151310,14980,14980,14980,14970,79
|
|
20240215,131100,3756968470,14970,14980,14990,14970,998
|
|
20240215,131000,3742018060,14980,14980,14980,14980,293
|
|
20240215,130900,3737628920,15000,14980,15000,14980,88
|
|
20240215,130800,3736310640,14980,14980,14980,14980,31
|
|
20240215,130700,3735846260,15000,14990,15000,14990,669
|
|
20240215,130600,3725817640,14980,14990,14990,14980,206
|
|
20240215,130500,3722729760,14980,14980,14980,14970,1365
|
|
20240215,130400,3702282070,14990,14980,14990,14980,185
|
|
20240215,130300,3699509620,14980,14980,14990,14980,302
|
|
20240215,130200,3694985190,14980,14980,14980,14980,0
|
|
20240215,130100,3694985190,14980,14980,14990,14980,135
|
|
20240215,130000,3692962880,14980,14990,14990,14980,171
|
|
20240215,125900,3690400200,14990,14990,14990,14990,58
|
|
20240215,125800,3689530780,14990,14990,14990,14990,20
|
|
20240215,125700,3689230980,14980,14970,14980,14970,991
|
|
20240215,125600,3674386310,14970,14990,14990,14970,1233
|
|
20240215,125500,3655914930,14990,14990,14990,14990,756
|
|
20240215,125400,3644582490,14990,14990,15000,14990,39
|
|
20240215,125300,3643997780,14990,14990,14990,14990,671
|
|
20240215,125200,3633939490,14990,14990,15000,14990,284
|
|
20240215,125100,3629681970,14990,14990,14990,14990,654
|
|
20240215,125000,3619878510,14990,15000,15000,14990,57
|
|
20240215,124900,3619024070,15000,15000,15000,15000,50
|
|
20240215,124800,3618274070,14990,14990,15000,14990,62
|
|
20240215,124700,3617344190,15000,15000,15000,14990,50
|
|
20240215,124600,3616594200,15000,15000,15000,14990,46
|
|
20240215,124500,3615904390,15000,14990,15000,14990,440
|
|
20240215,124400,3609308770,14990,14990,14990,14980,370
|
|
20240215,124300,3603762550,14990,14990,14990,14990,4
|
|
20240215,124200,3603702590,14980,15000,15000,14980,528
|
|
20240215,124100,3595787750,15010,14980,15010,14980,5419
|
|
20240215,124000,3514518620,14980,14980,14980,14980,138
|
|
20240215,123900,3512451380,14970,14970,14970,14970,1
|
|
20240215,123800,3512436410,14970,14960,14970,14960,1994
|
|
20240215,123700,3482589520,14950,14960,14960,14950,56
|
|
20240215,123600,3481751940,14950,14940,14950,14940,243
|
|
20240215,123500,3478119130,14950,14960,14970,14950,3228
|
|
20240215,123400,3429840820,14970,14960,14970,14960,24
|
|
20240215,123300,3429481580,14960,14970,14970,14960,162
|
|
20240215,123200,3427057000,14950,14950,14970,14950,709
|
|
20240215,123100,3416449460,14950,14960,14960,14950,185
|
|
20240215,123000,3413681940,14960,14950,14970,14950,260
|
|
20240215,122900,3409789930,14950,14960,14960,14950,147
|
|
20240215,122800,3407590940,14950,14950,14950,14950,21
|
|
20240215,122700,3407276990,14950,14950,14950,14950,9
|
|
20240215,122600,3407142440,14950,14950,14950,14950,866
|
|
20240215,122500,3394195740,14950,14940,14950,14940,115
|
|
20240215,122400,3392476950,14940,14940,14940,14940,4
|
|
20240215,122300,3392417190,14940,14950,14950,14940,105
|
|
20240215,122200,3390848190,14940,14940,14950,14940,439
|
|
20240215,122100,3384289510,14950,14930,14950,14930,243
|
|
20240215,122000,3380659800,14930,14940,14940,14930,384
|
|
20240215,121900,3374923070,14940,14940,14940,14940,355
|
|
20240215,121800,3369619370,14930,14950,14950,14930,103
|
|
20240215,121700,3368080760,14950,14930,14950,14930,160
|
|
20240215,121600,3365690950,14930,14930,14950,14930,473
|
|
20240215,121500,3358629040,14930,14940,14940,14930,32
|
|
20240215,121400,3358150970,14940,14930,14950,14930,107
|
|
20240215,121300,3356551820,14940,14940,14940,14920,52
|
|
20240215,121200,3355775060,14940,14930,14940,14920,709
|
|
20240215,121100,3345184830,14930,14930,14940,14930,174
|
|
20240215,121000,3342586910,14930,14930,14940,14930,63
|
|
20240215,120900,3341645960,14930,14930,14940,14930,22
|
|
20240215,120800,3341317490,14930,14930,14930,14920,132
|
|
20240215,120700,3339346800,14930,14940,14950,14930,1075
|
|
20240215,120600,3323284860,14930,14930,14930,14920,157
|
|
20240215,120500,3320940930,14930,14930,14930,14920,1916
|
|
20240215,120400,3292349740,14930,14940,14940,14930,118
|
|
20240215,120300,3290587900,14930,14930,14930,14920,76
|
|
20240215,120200,3289453230,14930,14920,14930,14920,66
|
|
20240215,120100,3288468070,14930,14920,14930,14920,90
|
|
20240215,120000,3287125130,14930,14930,14930,14920,1765
|
|
20240215,115900,3260785460,14940,14940,14940,14930,238
|
|
20240215,115800,3257231750,14930,14930,14930,14930,41
|
|
20240215,115700,3256619620,14930,14930,14930,14930,190
|
|
20240215,115600,3253782920,14930,14930,14940,14930,11
|
|
20240215,115500,3253618680,14930,14930,14940,14930,1121
|
|
20240215,115400,3236881760,14930,14940,14940,14930,151
|
|
20240215,115300,3234626920,14940,14930,14940,14930,118
|
|
20240215,115200,3232864580,14930,14930,14930,14930,629
|
|
20240215,115100,3223473610,14930,14920,14940,14920,411
|
|
20240215,115000,3217336150,14930,14920,14930,14920,686
|
|
20240215,114900,3207094850,14920,14930,14930,14920,312
|
|
20240215,114800,3202436700,14930,14930,14940,14930,221
|
|
20240215,114700,3199135000,14940,14930,14940,14930,349
|
|
20240215,114600,3193923980,14930,14930,14930,14930,390
|
|
20240215,114500,3188101280,14930,14930,14930,14930,2322
|
|
20240215,114400,3153433820,14930,14940,14940,14930,76
|
|
20240215,114300,3152298410,14940,14940,14950,14930,462
|
|
20240215,114200,3145396850,14940,14930,14950,14930,33
|
|
20240215,114100,3144903790,14940,14930,14940,14930,192
|
|
20240215,114000,3142036400,14930,14940,14940,14930,55
|
|
20240215,113900,3141214890,14930,14940,14940,14930,123
|
|
20240215,113800,3139378450,14930,14940,14940,14930,76
|
|
20240215,113700,3138243020,14940,14930,14940,14930,1850
|
|
20240215,113600,3110605740,14930,14920,14930,14920,1965
|
|
20240215,113500,3081283060,14920,14910,14920,14910,2865
|
|
20240215,113400,3038538640,14910,14920,14920,14910,1314
|
|
20240215,113300,3018934170,14930,14920,14930,14920,245
|
|
20240215,113200,3015278360,14920,14920,14930,14920,241
|
|
20240215,113100,3011682240,14920,14930,14930,14920,8091
|
|
20240215,113000,2890926340,14930,14930,14940,14930,520
|
|
20240215,112900,2883159580,14940,14940,14940,14940,252
|
|
20240215,112800,2879394700,14950,14930,14950,14930,419
|
|
20240215,112700,2873134450,14940,14940,14940,14930,509
|
|
20240215,112600,2865530060,14930,14930,14930,14930,221
|
|
20240215,112500,2862230530,14930,14940,14940,14930,272
|
|
20240215,112400,2858169560,14930,14930,14940,14930,746
|
|
20240215,112300,2847031390,14930,14940,14940,14930,136
|
|
20240215,112200,2845000810,14930,14940,14950,14930,1111
|
|
20240215,112100,2828403510,14940,14940,14950,14940,947
|
|
20240215,112000,2814255310,14950,14930,14950,14930,716
|
|
20240215,111900,2803557930,14930,14920,14930,14920,3242
|
|
20240215,111800,2755172700,14920,14930,14930,14920,2238
|
|
20240215,111700,2721759400,14930,14940,14950,14930,444
|
|
20240215,111600,2715125800,14950,14950,14960,14940,5155
|
|
20240215,111500,2638058630,14950,14950,14960,14950,38
|
|
20240215,111400,2637490330,14950,14950,14960,14950,235
|
|
20240215,111300,2633976990,14950,14950,14960,14950,93
|
|
20240215,111200,2632586100,14950,14940,14950,14940,1347
|
|
20240215,111100,2612448480,14950,14960,14960,14950,756
|
|
20240215,111000,2601144750,14960,14960,14960,14960,119
|
|
20240215,110900,2599364510,14960,14940,14960,14940,478
|
|
20240215,110800,2592218350,14940,14940,14950,14940,333
|
|
20240215,110700,2587243270,14940,14940,14940,14940,14
|
|
20240215,110600,2587034110,14940,14940,14940,14940,825
|
|
20240215,110500,2574708610,14940,14940,14950,14940,362
|
|
20240215,110400,2569299870,14940,14940,14940,14940,20
|
|
20240215,110300,2569001070,14940,14940,14940,14940,47
|
|
20240215,110200,2568298890,14940,14940,14960,14940,404
|
|
20240215,110100,2562257590,14950,14940,14950,14940,186
|
|
20240215,110000,2559478330,14940,14940,14950,14940,86
|
|
20240215,105900,2558192890,14940,14940,14940,14940,145
|
|
20240215,105800,2556026590,14940,14940,14940,14940,114
|
|
20240215,105700,2554323430,14940,14940,14950,14940,435
|
|
20240215,105600,2547824430,14940,14930,14950,14930,1031
|
|
20240215,105500,2532431280,14930,14940,14950,14930,1195
|
|
20240215,105400,2514577580,14940,14940,14950,14940,65
|
|
20240215,105300,2513606020,14940,14950,14960,14940,1336
|
|
20240215,105200,2493633080,14950,14940,14950,14940,429
|
|
20240215,105100,2487221280,14940,14950,14950,14940,599
|
|
20240215,105000,2478266350,14950,14950,14960,14950,184
|
|
20240215,104900,2475515200,14950,14960,14960,14950,495
|
|
20240215,104800,2468110540,14960,14960,14970,14960,641
|
|
20240215,104700,2458521170,14970,14970,14970,14960,169
|
|
20240215,104600,2455992490,14970,14970,14970,14960,2131
|
|
20240215,104500,2424091880,14970,14980,14980,14970,367
|
|
20240215,104400,2418596310,14980,14980,14990,14980,244
|
|
20240215,104300,2414940990,14980,14990,14990,14980,471
|
|
20240215,104200,2407885100,14990,14980,14990,14980,65
|
|
20240215,104100,2406911360,14990,14990,14990,14990,173
|
|
20240215,104000,2404318090,14990,15000,15050,14990,13537
|
|
20240215,103900,2200791990,15010,15010,15020,15000,982
|
|
20240215,103800,2186051480,15000,15010,15010,15000,133
|
|
20240215,103700,2184055180,15000,15000,15020,15000,1583
|
|
20240215,103600,2160290950,15000,15000,15010,15000,288
|
|
20240215,103500,2155969240,15000,14990,15000,14990,2177
|
|
20240215,103400,2123318670,14990,14980,14990,14980,609
|
|
20240215,103300,2114190850,14980,14990,14990,14980,34
|
|
20240215,103200,2113681520,14980,15000,15000,14980,661
|
|
20240215,103100,2103772760,15000,14990,15000,14990,114
|
|
20240215,103000,2102063420,14980,14990,14990,14980,178
|
|
20240215,102900,2099396280,14980,14980,14980,14980,261
|
|
20240215,102800,2095486500,14970,14980,14980,14970,181
|
|
20240215,102700,2092776570,14980,14970,14980,14970,137
|
|
20240215,102600,2090725390,14980,14980,14980,14980,30
|
|
20240215,102500,2090275990,14980,14980,14990,14980,1135
|
|
20240215,102400,2073267800,14980,14980,14990,14980,216
|
|
20240215,102300,2070032110,14980,14970,14980,14970,76
|
|
20240215,102200,2068894000,14970,14950,14970,14940,1972
|
|
20240215,102100,2039401840,14950,14960,14960,14950,572
|
|
20240215,102000,2030848050,14960,14960,14970,14960,124
|
|
20240215,101900,2028992660,14960,14960,14970,14960,429
|
|
20240215,101800,2022572810,14960,14960,14970,14960,558
|
|
20240215,101700,2014225060,14960,14980,14980,14960,1432
|
|
20240215,101600,1992800470,14980,14990,14990,14980,813
|
|
20240215,101500,1980620320,14990,14990,14990,14990,383
|
|
20240215,101400,1974879150,15000,15000,15000,15000,1874
|
|
20240215,101300,1946769150,15010,15010,15010,15000,324
|
|
20240215,101200,1941905930,15010,15010,15020,15010,187
|
|
20240215,101100,1939098500,15010,14990,15010,14990,8832
|
|
20240215,101000,1806613220,14980,14980,14980,14980,110
|
|
20240215,100900,1804965420,14990,14990,14990,14990,221
|
|
20240215,100800,1801652630,14990,14990,15000,14990,328
|
|
20240215,100700,1796735520,14990,14980,15000,14970,4811
|
|
20240215,100600,1724610870,14980,14980,14980,14970,481
|
|
20240215,100500,1717406010,14980,14970,14980,14970,124
|
|
20240215,100400,1715549590,14970,14970,14970,14960,307
|
|
20240215,100300,1710953830,14970,14970,14970,14960,112
|
|
20240215,100200,1709278270,14970,14970,14970,14970,186
|
|
20240215,100100,1706493850,14970,14970,14970,14960,277
|
|
20240215,100000,1702349380,14970,14970,14970,14970,7
|
|
20240215,095900,1702244590,14940,14950,14960,14940,266
|
|
20240215,095800,1698268320,14940,14950,14980,14920,2293
|
|
20240215,095700,1664039210,14950,14990,14990,14950,538
|
|
20240215,095600,1655994710,14950,15000,15000,14950,1493
|
|
20240215,095500,1633641460,15000,14990,15000,14990,17
|
|
20240215,095400,1633386530,15000,14980,15000,14980,1377
|
|
20240215,095300,1612750150,14980,14980,14980,14970,1061
|
|
20240215,095200,1596856390,14980,14980,14980,14970,271
|
|
20240215,095100,1592797880,14980,14970,14990,14970,914
|
|
20240215,095000,1579105640,14960,14950,14960,14950,1575
|
|
20240215,094900,1555559270,14940,14920,14940,14920,638
|
|
20240215,094800,1546027750,14930,14920,14940,14920,1478
|
|
20240215,094700,1523969100,14910,14900,14910,14900,318
|
|
20240215,094600,1519228390,14910,14910,14910,14900,353
|
|
20240215,094500,1513965660,14910,14900,14910,14890,1139
|
|
20240215,094400,1496995250,14900,14910,14920,14900,3966
|
|
20240215,094300,1437892560,14910,14930,14930,14900,6847
|
|
20240215,094200,1335774040,14940,14960,14960,14940,6372
|
|
20240215,094100,1240571620,14950,14960,14960,14950,241
|
|
20240215,094000,1236967350,14960,14960,14960,14950,5806
|
|
20240215,093900,1150121320,14970,14970,14970,14970,644
|
|
20240215,093800,1140480640,14970,14970,14980,14970,271
|
|
20240215,093700,1136423310,14970,14970,14970,14970,219
|
|
20240215,093600,1133144880,14970,14960,14970,14960,1080
|
|
20240215,093500,1116981190,14960,14960,14960,14960,75
|
|
20240215,093400,1115859190,14960,14960,14960,14950,164
|
|
20240215,093300,1113406860,14960,14950,14960,14950,6257
|
|
20240215,093200,1019864300,14960,14960,14970,14950,2620
|
|
20240215,093100,980687860,14950,14970,14970,14950,665
|
|
20240215,093000,970739800,14960,14970,14970,14960,206
|
|
20240215,092900,967657160,14970,14990,14990,14960,2034
|
|
20240215,092800,937207090,14990,14980,14990,14980,103
|
|
20240215,092700,935663420,14980,14980,14990,14980,380
|
|
20240215,092600,929971010,14990,14980,14990,14970,246
|
|
20240215,092500,926285870,14970,14980,14980,14970,1189
|
|
20240215,092400,908477740,14980,15000,15000,14980,1117
|
|
20240215,092300,891734800,14990,14990,15000,14990,461
|
|
20240215,092200,884824160,14990,14980,14990,14980,174
|
|
20240215,092100,882217610,14980,14980,14990,14980,496
|
|
20240215,092000,874787520,14980,14990,14990,14980,518
|
|
20240215,091900,867026730,14980,14990,14990,14980,213
|
|
20240215,091800,863835430,14990,15010,15010,14990,789
|
|
20240215,091700,852003420,15020,15040,15040,15010,1942
|
|
20240215,091600,822845840,15040,15040,15040,15010,5022
|
|
20240215,091500,747350190,15040,15010,15040,15010,2420
|
|
20240215,091400,710976670,15030,15020,15030,15010,1789
|
|
20240215,091300,684105280,15030,15020,15050,15020,6069
|
|
20240215,091200,592908800,15020,15010,15020,15000,9758
|
|
20240215,091100,446351400,15010,15000,15010,15000,108
|
|
20240215,091000,444730930,14990,15000,15000,14990,568
|
|
20240215,090900,436213090,15000,15020,15020,15000,948
|
|
20240215,090800,421978340,15020,15010,15040,15010,812
|
|
20240215,090700,409770610,15010,15030,15030,15010,60
|
|
20240215,090600,408869450,15030,14980,15030,14960,8604
|
|
20240215,090500,279969770,14960,14990,14990,14960,2910
|
|
20240215,090400,236392360,14980,15040,15040,14980,1540
|
|
20240215,090300,213289920,15050,15000,15050,15000,4879
|
|
20240215,090200,139938650,15000,15040,15050,15000,551
|
|
20240215,090100,131664750,15040,15060,15070,14980,793
|
|
20240215,090000,119737720,15070,15040,15070,14920,7968
|