587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184400,4799504630,14980,14980,14980,14980,13153
|
|
20240402,184300,4799504630,14980,14980,14980,14980,0
|
|
20240402,184200,4799504630,14980,14980,14980,14980,0
|
|
20240402,184100,4799504630,14980,14980,14980,14980,0
|
|
20240402,184000,4799504630,14980,14980,14980,14980,0
|
|
20240402,183900,4799504630,14980,14980,14980,14980,0
|
|
20240402,183800,4799504630,14980,14980,14980,14980,0
|
|
20240402,183700,4799504630,14980,14980,14980,14980,0
|
|
20240402,183600,4799504630,14980,14980,14980,14980,0
|
|
20240402,183500,4799504630,14980,14980,14980,14980,0
|
|
20240402,183400,4799504630,14980,14980,14980,14980,0
|
|
20240402,183300,4799504630,14980,14980,14980,14980,0
|
|
20240402,183200,4799504630,14980,14980,14980,14980,0
|
|
20240402,183100,4799504630,14980,14980,14980,14980,0
|
|
20240402,183000,4799504630,14980,14980,14980,14980,0
|
|
20240402,182900,4799504630,14980,14980,14980,14980,0
|
|
20240402,182800,4799504630,14980,14980,14980,14980,0
|
|
20240402,182700,4799504630,14980,14980,14980,14980,0
|
|
20240402,182600,4799504630,14980,14980,14980,14980,0
|
|
20240402,182500,4799504630,14980,14980,14980,14980,0
|
|
20240402,182400,4799504630,14980,14980,14980,14980,0
|
|
20240402,182300,4799504630,14980,14980,14980,14980,0
|
|
20240402,182200,4799504630,14980,14980,14980,14980,0
|
|
20240402,182100,4799504630,14980,14980,14980,14980,0
|
|
20240402,182000,4799504630,14980,14980,14980,14980,0
|
|
20240402,181900,4799504630,14980,14980,14980,14980,0
|
|
20240402,181800,4799504630,14980,14980,14980,14980,0
|
|
20240402,181700,4799504630,14980,14980,14980,14980,0
|
|
20240402,181600,4799504630,14980,14980,14980,14980,0
|
|
20240402,181500,4799504630,14980,14980,14980,14980,0
|
|
20240402,181400,4799504630,14980,14980,14980,14980,13153
|
|
20240402,181300,4799504630,14980,14980,14980,14980,0
|
|
20240402,181200,4799504630,14980,14980,14980,14980,0
|
|
20240402,181100,4799504630,14980,14980,14980,14980,0
|
|
20240402,181000,4799504630,14980,14980,14980,14980,0
|
|
20240402,180900,4799504630,14980,14980,14980,14980,0
|
|
20240402,180800,4799504630,14980,14980,14980,14980,0
|
|
20240402,180700,4799504630,14980,14980,14980,14980,0
|
|
20240402,180600,4799504630,14980,14980,14980,14980,0
|
|
20240402,180500,4799504630,14980,14980,14980,14980,0
|
|
20240402,180400,4799504630,14980,14980,14980,14980,0
|
|
20240402,180300,4799504630,14980,14980,14980,14980,0
|
|
20240402,180200,4799504630,14980,14980,14980,14980,0
|
|
20240402,180100,4799504630,14980,14980,14980,14980,0
|
|
20240402,180000,4799504630,14980,14980,14980,14980,0
|
|
20240402,175900,4799504630,14980,14980,14980,14980,0
|
|
20240402,175800,4799504630,14980,14980,14980,14980,0
|
|
20240402,175700,4799504630,14980,14980,14980,14980,0
|
|
20240402,175600,4799504630,14980,14980,14980,14980,0
|
|
20240402,175500,4799504630,14980,14980,14980,14980,0
|
|
20240402,175400,4799504630,14980,14980,14980,14980,0
|
|
20240402,175300,4799504630,14980,14980,14980,14980,0
|
|
20240402,175200,4799504630,14980,14980,14980,14980,0
|
|
20240402,175100,4799504630,14980,14980,14980,14980,0
|
|
20240402,175000,4799504630,14980,14980,14980,14980,0
|
|
20240402,174900,4799504630,14980,14980,14980,14980,0
|
|
20240402,174800,4799504630,14980,14980,14980,14980,0
|
|
20240402,174700,4799504630,14980,14980,14980,14980,0
|
|
20240402,174600,4799504630,14980,14980,14980,14980,0
|
|
20240402,174500,4799504630,14980,14980,14980,14980,0
|
|
20240402,174400,4799504630,14980,14980,14980,14980,13153
|
|
20240402,174300,4799504630,14980,14980,14980,14980,0
|
|
20240402,174200,4799504630,14980,14980,14980,14980,0
|
|
20240402,174100,4799504630,14980,14980,14980,14980,0
|
|
20240402,174000,4799504630,14980,14980,14980,14980,0
|
|
20240402,173900,4799504630,14980,14980,14980,14980,0
|
|
20240402,173800,4799504630,14980,14980,14980,14980,0
|
|
20240402,173700,4799504630,14980,14980,14980,14980,0
|
|
20240402,173600,4799504630,14980,14980,14980,14980,0
|
|
20240402,173500,4799504630,14980,14980,14980,14980,0
|
|
20240402,173400,4799504630,14980,14980,14980,14980,0
|
|
20240402,173300,4799504630,14980,14980,14980,14980,0
|
|
20240402,173200,4799504630,14980,14980,14980,14980,0
|
|
20240402,173100,4799504630,14980,14980,14980,14980,0
|
|
20240402,173000,4799504630,14980,14980,14980,14980,0
|
|
20240402,172900,4799504630,14980,14980,14980,14980,0
|
|
20240402,172800,4799504630,14980,14980,14980,14980,0
|
|
20240402,172700,4799504630,14980,14980,14980,14980,0
|
|
20240402,172600,4799504630,14980,14980,14980,14980,0
|
|
20240402,172500,4799504630,14980,14980,14980,14980,0
|
|
20240402,172400,4799504630,14980,14980,14980,14980,0
|
|
20240402,172300,4799504630,14980,14980,14980,14980,0
|
|
20240402,172200,4799504630,14980,14980,14980,14980,0
|
|
20240402,172100,4799504630,14980,14980,14980,14980,0
|
|
20240402,172000,4799504630,14980,14980,14980,14980,0
|
|
20240402,171900,4799504630,14980,14980,14980,14980,0
|
|
20240402,171800,4799504630,14980,14980,14980,14980,0
|
|
20240402,171700,4799504630,14980,14980,14980,14980,0
|
|
20240402,171600,4799504630,14980,14980,14980,14980,0
|
|
20240402,171500,4799504630,14980,14980,14980,14980,0
|
|
20240402,171400,4799504630,14980,14980,14980,14980,13153
|
|
20240402,171300,4799504630,14980,14980,14980,14980,0
|
|
20240402,171200,4799504630,14980,14980,14980,14980,0
|
|
20240402,171100,4799504630,14980,14980,14980,14980,0
|
|
20240402,171000,4799504630,14980,14980,14980,14980,0
|
|
20240402,170900,4799504630,14980,14980,14980,14980,0
|
|
20240402,170800,4799504630,14980,14980,14980,14980,0
|
|
20240402,170700,4799504630,14980,14980,14980,14980,0
|
|
20240402,170600,4799504630,14980,14980,14980,14980,0
|
|
20240402,170500,4799504630,14980,14980,14980,14980,0
|
|
20240402,170400,4799504630,14980,14980,14980,14980,0
|
|
20240402,170300,4799504630,14980,14980,14980,14980,0
|
|
20240402,170200,4799504630,14980,14980,14980,14980,0
|
|
20240402,170100,4799504630,14980,14980,14980,14980,0
|
|
20240402,170000,4799504630,14980,14980,14980,14980,0
|
|
20240402,165900,4799504630,14980,14980,14980,14980,0
|
|
20240402,165800,4799504630,14980,14980,14980,14980,0
|
|
20240402,165700,4799504630,14980,14980,14980,14980,0
|
|
20240402,165600,4799504630,14980,14980,14980,14980,0
|
|
20240402,165500,4799504630,14980,14980,14980,14980,0
|
|
20240402,165400,4799504630,14980,14980,14980,14980,0
|
|
20240402,165300,4799504630,14980,14980,14980,14980,0
|
|
20240402,165200,4799504630,14980,14980,14980,14980,0
|
|
20240402,165100,4799504630,14980,14980,14980,14980,0
|
|
20240402,165000,4799504630,14980,14980,14980,14980,0
|
|
20240402,164900,4799504630,14980,14980,14980,14980,0
|
|
20240402,164800,4799504630,14980,14980,14980,14980,0
|
|
20240402,164700,4799504630,14980,14980,14980,14980,0
|
|
20240402,164600,4799504630,14980,14980,14980,14980,0
|
|
20240402,164500,4799504630,14980,14980,14980,14980,0
|
|
20240402,164400,4799504630,14980,14980,14980,14980,13153
|
|
20240402,164300,4799504630,14980,14980,14980,14980,0
|
|
20240402,164200,4799504630,14980,14980,14980,14980,0
|
|
20240402,164100,4799504630,14980,14980,14980,14980,0
|
|
20240402,164000,4799504630,14980,14980,14980,14980,0
|
|
20240402,163900,4799504630,14980,14980,14980,14980,0
|
|
20240402,163800,4799504630,14980,14980,14980,14980,0
|
|
20240402,163700,4799504630,14980,14980,14980,14980,0
|
|
20240402,163600,4799504630,14980,14980,14980,14980,0
|
|
20240402,163500,4799504630,14980,14980,14980,14980,0
|
|
20240402,163400,4799504630,14980,14980,14980,14980,0
|
|
20240402,163300,4799504630,14980,14980,14980,14980,0
|
|
20240402,163200,4799504630,14980,14980,14980,14980,0
|
|
20240402,163100,4799504630,14980,14980,14980,14980,0
|
|
20240402,163000,4799504630,14980,14980,14980,14980,0
|
|
20240402,162900,4799504630,14980,14980,14980,14980,0
|
|
20240402,162800,4799504630,14980,14980,14980,14980,0
|
|
20240402,162700,4799504630,14980,14980,14980,14980,0
|
|
20240402,162600,4799504630,14980,14980,14980,14980,0
|
|
20240402,162500,4799504630,14980,14980,14980,14980,0
|
|
20240402,162400,4799504630,14980,14980,14980,14980,0
|
|
20240402,162300,4799504630,14980,14980,14980,14980,0
|
|
20240402,162200,4799504630,14980,14980,14980,14980,0
|
|
20240402,162100,4799504630,14980,14980,14980,14980,0
|
|
20240402,162000,4799504630,14980,14980,14980,14980,0
|
|
20240402,161900,4799504630,14980,14980,14980,14980,0
|
|
20240402,161800,4799504630,14980,14980,14980,14980,0
|
|
20240402,161700,4799504630,14980,14980,14980,14980,0
|
|
20240402,161600,4799504630,14980,14980,14980,14980,0
|
|
20240402,161500,4799504630,14980,14980,14980,14980,0
|
|
20240402,161400,4799504630,14980,14980,14980,14980,13153
|
|
20240402,161300,4799504630,14980,14980,14980,14980,0
|
|
20240402,161200,4799504630,14980,14980,14980,14980,0
|
|
20240402,161100,4799504630,14980,14980,14980,14980,0
|
|
20240402,161000,4799504630,14980,14980,14980,14980,0
|
|
20240402,160900,4799504630,14980,14980,14980,14980,0
|
|
20240402,160800,4799504630,14980,14980,14980,14980,0
|
|
20240402,160700,4799504630,14980,14980,14980,14980,0
|
|
20240402,160600,4799504630,14980,14980,14980,14980,0
|
|
20240402,160500,4799504630,14980,14980,14980,14980,0
|
|
20240402,160400,4799504630,14980,14980,14980,14980,0
|
|
20240402,160300,4799504630,14980,14980,14980,14980,0
|
|
20240402,160200,4799504630,14980,14980,14980,14980,0
|
|
20240402,160100,4799504630,14980,14980,14980,14980,0
|
|
20240402,160000,4799504630,14980,14980,14980,14980,0
|
|
20240402,155900,4799504630,14980,14980,14980,14980,0
|
|
20240402,155800,4799504630,14980,14980,14980,14980,0
|
|
20240402,155700,4799504630,14980,14980,14980,14980,0
|
|
20240402,155600,4799504630,14980,14980,14980,14980,0
|
|
20240402,155500,4799504630,14980,14980,14980,14980,0
|
|
20240402,155400,4799504630,14980,14980,14980,14980,0
|
|
20240402,155300,4799504630,14980,14980,14980,14980,0
|
|
20240402,155200,4799504630,14980,14980,14980,14980,0
|
|
20240402,155100,4799504630,14980,14980,14980,14980,0
|
|
20240402,155000,4799504630,14980,14980,14980,14980,0
|
|
20240402,154900,4799504630,14980,14980,14980,14980,0
|
|
20240402,154800,4799504630,14980,14980,14980,14980,0
|
|
20240402,154700,4799504630,14980,14980,14980,14980,0
|
|
20240402,154600,4799504630,14980,14980,14980,14980,0
|
|
20240402,154500,4799504630,14980,14980,14980,14980,0
|
|
20240402,154400,4799504630,14980,14980,14980,14980,13153
|
|
20240402,154300,4799504630,14980,14980,14980,14980,0
|
|
20240402,154200,4799504630,14980,14980,14980,14980,0
|
|
20240402,154100,4799504630,14980,14980,14980,14980,0
|
|
20240402,154000,4799504630,14980,14980,14980,14980,0
|
|
20240402,153900,4799504630,14980,14980,14980,14980,0
|
|
20240402,153800,4799504630,14980,14980,14980,14980,0
|
|
20240402,153700,4799504630,14980,14980,14980,14980,0
|
|
20240402,153600,4799504630,14980,14980,14980,14980,0
|
|
20240402,153500,4799504630,14980,14980,14980,14980,0
|
|
20240402,153400,4799504630,14980,14980,14980,14980,0
|
|
20240402,153300,4799504630,14980,14980,14980,14980,0
|
|
20240402,153200,4799504630,14980,14980,14980,14980,0
|
|
20240402,153100,4799504630,14980,14980,14980,14980,0
|
|
20240402,153000,4799504630,14980,14980,14980,14980,13153
|
|
20240402,152900,4602472690,14960,14960,14960,14960,0
|
|
20240402,152800,4602472690,14960,14960,14960,14960,0
|
|
20240402,152700,4602472690,14960,14960,14960,14960,0
|
|
20240402,152600,4602472690,14960,14960,14960,14960,0
|
|
20240402,152500,4602472690,14960,14960,14960,14960,0
|
|
20240402,152400,4602472690,14960,14960,14960,14960,0
|
|
20240402,152300,4602472690,14960,14960,14960,14960,0
|
|
20240402,152200,4602472690,14960,14960,14960,14960,0
|
|
20240402,152100,4602472690,14960,14960,14960,14960,0
|
|
20240402,152000,4602472690,14960,14960,14960,14960,0
|
|
20240402,151900,4602472690,14960,14970,14970,14960,216
|
|
20240402,151800,4599240560,14970,14960,14980,14950,1274
|
|
20240402,151700,4580177620,14950,14950,14960,14950,396
|
|
20240402,151600,4574255700,14950,14980,14980,14950,1146
|
|
20240402,151500,4557108040,14970,14970,14980,14960,452
|
|
20240402,151400,4550340640,14970,14960,14970,14960,733
|
|
20240402,151300,4539368440,14960,14960,14970,14960,554
|
|
20240402,151200,4531075990,14970,14970,14970,14960,635
|
|
20240402,151100,4521570680,14970,14970,14970,14960,269
|
|
20240402,151000,4517543960,14960,14970,14970,14960,271
|
|
20240402,150900,4513487570,14970,14970,14970,14960,850
|
|
20240402,150800,4500763790,14960,14960,14970,14960,481
|
|
20240402,150700,4493563660,14970,14970,14970,14960,236
|
|
20240402,150600,4490031020,14970,14970,14970,14960,221
|
|
20240402,150500,4486723080,14970,14960,14970,14950,858
|
|
20240402,150400,4473886970,14960,14960,14960,14950,403
|
|
20240402,150300,4467859990,14950,14960,14960,14950,559
|
|
20240402,150200,4459497990,14960,14960,14960,14950,182
|
|
20240402,150100,4456775710,14960,14960,14960,14950,158
|
|
20240402,150000,4454413290,14960,14950,14960,14950,137
|
|
20240402,145900,4452364820,14950,14960,14960,14950,48
|
|
20240402,145800,4451646770,14950,14960,14960,14940,367
|
|
20240402,145700,4446158850,14960,14970,14970,14960,1218
|
|
20240402,145600,4427936470,14970,14960,14970,14960,244
|
|
20240402,145500,4424283800,14970,14970,14970,14910,224
|
|
20240402,145400,4420931900,14970,14970,14970,14910,22718
|
|
20240402,145300,4081658010,14960,14970,14970,14960,65
|
|
20240402,145200,4080685280,14960,14960,14970,14960,220
|
|
20240402,145100,4077393600,14960,14960,14970,14960,506
|
|
20240402,145000,4069822340,14960,14970,14970,14960,53
|
|
20240402,144900,4069029210,14970,14970,14970,14960,1059
|
|
20240402,144800,4053186130,14970,14960,14970,14960,41
|
|
20240402,144700,4052572570,14970,14960,14970,14960,161
|
|
20240402,144600,4050163600,14960,14970,14970,14960,1041
|
|
20240402,144500,4034589860,14960,14970,14970,14960,274
|
|
20240402,144400,4030488430,14970,14970,14970,14960,103
|
|
20240402,144300,4028947230,14970,14970,14970,14960,33
|
|
20240402,144200,4028453330,14960,14970,14970,14960,188
|
|
20240402,144100,4025640360,14970,14970,14970,14970,26
|
|
20240402,144000,4025251140,14960,14970,14970,14960,391
|
|
20240402,143900,4019401470,14970,14970,14970,14960,85
|
|
20240402,143800,4018129370,14970,14960,14970,14960,275
|
|
20240402,143700,4014014990,14960,14960,14970,14960,1704
|
|
20240402,143600,3988523010,14970,14970,14970,14960,139
|
|
20240402,143500,3986443090,14950,14960,14970,14950,318
|
|
20240402,143400,3981685680,14970,14950,14970,14950,427
|
|
20240402,143300,3975297560,14960,14960,14960,14940,5429
|
|
20240402,143200,3894160960,14950,14960,14960,14950,233
|
|
20240402,143100,3890675360,14950,14950,14960,14950,434
|
|
20240402,143000,3884186680,14960,14960,14960,14950,82
|
|
20240402,142900,3882960250,14960,14950,14960,14950,43
|
|
20240402,142800,3882317230,14960,14950,14960,14950,1146
|
|
20240402,142700,3865184130,14960,14960,14960,14950,59
|
|
20240402,142600,3864301770,14960,14960,14960,14950,81
|
|
20240402,142500,3863090510,14950,14950,14960,14950,51
|
|
20240402,142400,3862327570,14960,14960,14960,14950,229
|
|
20240402,142300,3858901740,14960,14960,14960,14950,60
|
|
20240402,142200,3858004200,14960,14950,14960,14950,706
|
|
20240402,142100,3847449300,14960,14960,14960,14950,634
|
|
20240402,142000,3837965500,14960,14970,14970,14950,1844
|
|
20240402,141900,3810378120,14970,14960,14970,14960,37
|
|
20240402,141800,3809824260,14970,14970,14970,14960,1449
|
|
20240402,141700,3788144250,14970,14960,14970,14960,439
|
|
20240402,141600,3781575680,14970,14960,14970,14960,27
|
|
20240402,141500,3781171520,14960,14960,14970,14960,581
|
|
20240402,141400,3772478550,14960,14960,14970,14960,186
|
|
20240402,141300,3769695850,14970,14960,14970,14960,252
|
|
20240402,141200,3765923550,14960,14970,14970,14960,208
|
|
20240402,141100,3762809910,14970,14960,14970,14960,228
|
|
20240402,141000,3759396830,14970,14960,14970,14960,157
|
|
20240402,140900,3757046970,14960,14960,14970,14960,24
|
|
20240402,140800,3756687780,14960,14960,14970,14960,49
|
|
20240402,140700,3755954370,14970,14970,14970,14960,46
|
|
20240402,140600,3755265910,14960,14960,14970,14960,215
|
|
20240402,140500,3752049190,14960,14970,14970,14960,53
|
|
20240402,140400,3751256080,14960,14970,14970,14960,644
|
|
20240402,140300,3741620120,14960,14960,14970,14960,293
|
|
20240402,140200,3737236700,14970,14960,14970,14960,44
|
|
20240402,140100,3736578080,14960,14970,14970,14960,149
|
|
20240402,140000,3734347830,14980,14970,14980,14970,78
|
|
20240402,135900,3733179740,14970,14950,14980,14950,164
|
|
20240402,135800,3730723660,14980,14980,14980,14940,4533
|
|
20240402,135700,3662918960,14980,14980,14980,14970,588
|
|
20240402,135600,3654115850,14980,14980,14980,14970,41
|
|
20240402,135500,3653501760,14970,14970,14980,14960,462
|
|
20240402,135400,3646587910,14970,14970,14970,14960,414
|
|
20240402,135300,3640391440,14970,14970,14970,14960,119
|
|
20240402,135200,3638610040,14960,14970,14970,14960,84
|
|
20240402,135100,3637353100,14960,14970,14970,14960,700
|
|
20240402,135000,3626878190,14960,14960,14960,14950,779
|
|
20240402,134900,3615224420,14960,14950,14960,14950,78
|
|
20240402,134800,3614057630,14960,14960,14960,14950,83
|
|
20240402,134700,3612816590,14960,14960,14960,14950,183
|
|
20240402,134600,3610079260,14960,14960,14960,14960,38
|
|
20240402,134500,3609510780,14960,14960,14960,14950,95
|
|
20240402,134400,3608090200,14950,14950,14950,14950,1
|
|
20240402,134300,3608075250,14960,14950,14960,14950,11
|
|
20240402,134200,3607910790,14950,14950,14960,14950,116
|
|
20240402,134100,3606175500,14950,14950,14960,14950,109
|
|
20240402,134000,3604545940,14950,14950,14950,14950,644
|
|
20240402,133900,3594918140,14960,14950,14960,14950,22
|
|
20240402,133800,3594589130,14950,14960,14960,14950,553
|
|
20240402,133700,3586316280,14950,14960,14960,14950,129
|
|
20240402,133600,3584386500,14950,14950,14950,14950,39
|
|
20240402,133500,3583803450,14950,14950,14960,14950,30
|
|
20240402,133400,3583354870,14950,14950,14960,14950,37
|
|
20240402,133300,3582801410,14950,14950,14960,14950,716
|
|
20240402,133200,3572097000,14960,14950,14960,14950,241
|
|
20240402,133100,3568493960,14950,14950,14960,14940,450
|
|
20240402,133000,3561766450,14950,14950,14950,14940,678
|
|
20240402,132900,3551630440,14950,14940,14950,14940,2079
|
|
20240402,132800,3520569750,14940,14940,14950,14940,20
|
|
20240402,132700,3520270910,14940,14950,14950,14940,183
|
|
20240402,132600,3517536750,14940,14940,14940,14940,43
|
|
20240402,132500,3516894330,14940,14950,14950,14940,40
|
|
20240402,132400,3516296680,14950,14940,14950,14940,13
|
|
20240402,132300,3516102370,14940,14950,14950,14940,474
|
|
20240402,132200,3509019940,14940,14940,14950,14940,250
|
|
20240402,132100,3505284730,14950,14940,14950,14940,45
|
|
20240402,132000,3504612350,14950,14940,14950,14940,42
|
|
20240402,131900,3503984540,14950,14940,14950,14940,125
|
|
20240402,131800,3502115970,14940,14940,14950,14940,1579
|
|
20240402,131700,3478525590,14940,14940,14950,14940,23
|
|
20240402,131600,3478181830,14940,14940,14950,14940,114
|
|
20240402,131500,3476478380,14940,14940,14950,14940,28
|
|
20240402,131400,3476059820,14950,14950,14960,14950,19
|
|
20240402,131300,3475775690,14950,14940,14950,14940,231
|
|
20240402,131200,3472322300,14940,14940,14950,14940,10
|
|
20240402,131100,3472172880,14950,14950,14950,14940,117
|
|
20240402,131000,3470423790,14940,14950,14950,14940,1204
|
|
20240402,130900,3452424370,14940,14950,14950,14940,11
|
|
20240402,130800,3452259940,14940,14940,14940,14940,7
|
|
20240402,130700,3452155360,14950,14940,14950,14940,61
|
|
20240402,130600,3451243780,14940,14950,14950,14940,193
|
|
20240402,130500,3448360270,14950,14940,14950,14940,34
|
|
20240402,130400,3447852260,14940,14950,14950,14940,4954
|
|
20240402,130300,3373800040,14940,14940,14950,14940,129
|
|
20240402,130200,3371871550,14940,14940,14940,14940,102
|
|
20240402,130100,3370347670,14940,14940,14950,14940,20
|
|
20240402,130000,3370048780,14950,14940,14950,14940,154
|
|
20240402,125900,3367748010,14940,14950,14950,14940,78
|
|
20240402,125800,3366582230,14950,14940,14950,14940,644
|
|
20240402,125700,3356960790,14940,14940,14950,14940,162
|
|
20240402,125600,3354540500,14950,14940,14950,14940,32
|
|
20240402,125500,3354062320,14940,14950,14950,14940,57
|
|
20240402,125400,3353210200,14950,14940,14950,14940,570
|
|
20240402,125300,3344692800,14940,14950,14950,14940,40
|
|
20240402,125200,3344095120,14950,14940,14950,14940,2020
|
|
20240402,125100,3313916220,14940,14940,14950,14940,59
|
|
20240402,125000,3313034640,14950,14940,14950,14940,158
|
|
20240402,124900,3310674080,14940,14940,14940,14940,1031
|
|
20240402,124800,3295270940,14950,14940,14950,14940,25
|
|
20240402,124700,3294897280,14940,14950,14950,14940,469
|
|
20240402,124600,3287885760,14960,14960,14960,14950,87
|
|
20240402,124500,3286584280,14950,14950,14950,14950,72
|
|
20240402,124400,3285507880,14950,14940,14960,14940,552
|
|
20240402,124300,3277255260,14950,14940,14950,14940,731
|
|
20240402,124200,3266328440,14940,14940,14950,14940,99
|
|
20240402,124100,3264849250,14940,14940,14950,14940,13
|
|
20240402,124000,3264655020,14950,14940,14950,14940,220
|
|
20240402,123900,3261366900,14950,14950,14950,14940,1521
|
|
20240402,123800,3238628020,14960,14950,14960,14950,81
|
|
20240402,123700,3237416810,14950,14950,14950,14950,6
|
|
20240402,123600,3237327110,14950,14950,14960,14950,5
|
|
20240402,123500,3237252340,14960,14950,14960,14950,41
|
|
20240402,123400,3236639090,14960,14950,14960,14940,662
|
|
20240402,123300,3226745800,14950,14950,14960,14950,340
|
|
20240402,123200,3221662620,14950,14950,14960,14950,1041
|
|
20240402,123100,3206099340,14950,14960,14960,14950,131
|
|
20240402,123000,3204139660,14960,14950,14960,14950,15
|
|
20240402,122900,3203915290,14950,14960,14960,14950,91
|
|
20240402,122800,3202554010,14960,14950,14960,14950,241
|
|
20240402,122700,3198949530,14950,14950,14950,14950,67
|
|
20240402,122600,3197947880,14950,14950,14960,14950,46
|
|
20240402,122500,3197259870,14950,14950,14960,14950,123
|
|
20240402,122400,3195420920,14940,14950,14950,14940,7
|
|
20240402,122300,3195316320,14950,14950,14950,14940,119
|
|
20240402,122200,3193537290,14950,14950,14950,14940,165
|
|
20240402,122100,3191070650,14950,14950,14950,14940,6
|
|
20240402,122000,3190980970,14950,14940,14950,14940,1048
|
|
20240402,121900,3175323690,14940,14940,14950,14940,691
|
|
20240402,121800,3164999650,14950,14940,14950,14940,236
|
|
20240402,121700,3161471740,14950,14940,14950,14940,1075
|
|
20240402,121600,3145410570,14940,14940,14940,14940,13
|
|
20240402,121500,3145216350,14950,14940,14950,14940,27
|
|
20240402,121400,3144812770,14940,14940,14950,14940,13
|
|
20240402,121300,3144618460,14940,14940,14940,14940,80
|
|
20240402,121200,3143423260,14940,14940,14950,14940,137
|
|
20240402,121100,3141376400,14940,14940,14950,14940,110
|
|
20240402,121000,3139732980,14940,14950,14950,14940,38
|
|
20240402,120900,3139164950,14940,14940,14940,14940,96
|
|
20240402,120800,3137730710,14940,14940,14940,14940,25
|
|
20240402,120700,3137357210,14940,14930,14940,14930,524
|
|
20240402,120600,3129528770,14940,14940,14950,14940,3303
|
|
20240402,120500,3080179850,14940,14950,14950,14940,12
|
|
20240402,120400,3080000470,14940,14950,14950,14940,584
|
|
20240402,120300,3071269730,14950,14950,14950,14950,59
|
|
20240402,120200,3070387680,14950,14950,14960,14950,173
|
|
20240402,120100,3067801250,14950,14960,14960,14950,1007
|
|
20240402,120000,3052746580,14950,14950,14960,14950,314
|
|
20240402,115900,3048051580,14950,14940,14950,14940,11
|
|
20240402,115800,3047887140,14940,14950,14950,14940,40
|
|
20240402,115700,3047289200,14940,14940,14950,14940,99
|
|
20240402,115600,3045809550,14940,14950,14950,14940,431
|
|
20240402,115500,3039370190,14950,14940,14950,14940,345
|
|
20240402,115400,3034215810,14950,14940,14950,14940,276
|
|
20240402,115300,3030089740,14940,14940,14940,14940,5
|
|
20240402,115200,3030015040,14950,14960,14960,14950,115
|
|
20240402,115100,3028295640,14950,14940,14950,14940,1156
|
|
20240402,115000,3011013570,14940,14940,14950,14940,34
|
|
20240402,114900,3010505290,14940,14940,14950,14940,44
|
|
20240402,114800,3009847830,14940,14940,14950,14940,15
|
|
20240402,114700,3009623710,14940,14940,14950,14940,153
|
|
20240402,114600,3007337310,14940,14940,14950,14940,161
|
|
20240402,114500,3004930430,14950,14950,14950,14940,9
|
|
20240402,114400,3004795910,14940,14940,14950,14940,21
|
|
20240402,114300,3004482080,14940,14940,14940,14940,10
|
|
20240402,114200,3004332680,14950,14950,14950,14940,49
|
|
20240402,114100,3003600480,14940,14950,14950,14940,600
|
|
20240402,114000,2994630580,14950,14950,14950,14940,135
|
|
20240402,113900,2992613570,14940,14950,14950,14940,14
|
|
20240402,113800,2992404290,14940,14940,14950,14940,39
|
|
20240402,113700,2991821610,14940,14940,14950,14940,23
|
|
20240402,113600,2991477790,14950,14940,14950,14940,35
|
|
20240402,113500,2990954600,14940,14940,14940,14940,23
|
|
20240402,113400,2990610980,14940,14940,14950,14940,371
|
|
20240402,113300,2985067750,14940,14940,14950,14940,8
|
|
20240402,113200,2984948220,14940,14940,14940,14940,16
|
|
20240402,113100,2984709180,14940,14940,14940,14930,217
|
|
20240402,113000,2981469270,14930,14930,14930,14930,17
|
|
20240402,112900,2981215460,14950,14930,14950,14930,1782
|
|
20240402,112800,2954592680,14930,14930,14940,14930,1035
|
|
20240402,112700,2939140080,14930,14940,14940,14930,26
|
|
20240402,112600,2938751700,14940,14940,14940,14930,750
|
|
20240402,112500,2927551920,14930,14940,14940,14930,642
|
|
20240402,112400,2917960530,14940,14930,14940,14930,41
|
|
20240402,112300,2917348070,14930,14930,14940,14930,43
|
|
20240402,112200,2916706050,14940,14930,14940,14930,499
|
|
20240402,112100,2909254860,14930,14940,14940,14930,125
|
|
20240402,112000,2907387390,14940,14940,14940,14930,126
|
|
20240402,111900,2905505510,14930,14940,14940,14930,138
|
|
20240402,111800,2903444150,14930,14940,14940,14930,53
|
|
20240402,111700,2902652390,14940,14930,14940,14930,313
|
|
20240402,111600,2897978670,14930,14940,14940,14930,22
|
|
20240402,111500,2897650110,14930,14930,14930,14930,103
|
|
20240402,111400,2896112320,14930,14940,14940,14930,254
|
|
20240402,111300,2892317600,14930,14930,14940,14930,57
|
|
20240402,111200,2891466140,14930,14940,14940,14930,577
|
|
20240402,111100,2882845770,14940,14930,14940,14930,670
|
|
20240402,111000,2872836030,14930,14930,14940,14930,38
|
|
20240402,110900,2872268570,14930,14940,14940,14930,141
|
|
20240402,110800,2870162090,14940,14940,14940,14920,4159
|
|
20240402,110700,2808067960,14930,14940,14940,14930,104
|
|
20240402,110600,2806514240,14930,14930,14940,14930,97
|
|
20240402,110500,2805065920,14930,14940,14940,14930,408
|
|
20240402,110400,2798974450,14930,14930,14940,14930,87
|
|
20240402,110300,2797674700,14940,14940,14940,14930,1165
|
|
20240402,110200,2780270930,14940,14930,14940,14930,17
|
|
20240402,110100,2780017000,14930,14940,14940,14930,45
|
|
20240402,110000,2779345000,14930,14930,14940,14930,112
|
|
20240402,105900,2777672830,14940,14940,14940,14930,1061
|
|
20240402,105800,2761826520,14930,14950,14950,14930,368
|
|
20240402,105700,2756329220,14940,14950,14950,14940,1261
|
|
20240402,105600,2737489840,14940,14950,14950,14940,32
|
|
20240402,105500,2737011510,14940,14940,14950,14940,2126
|
|
20240402,105400,2705236840,14940,14940,14950,14930,20
|
|
20240402,105300,2704938010,14940,14940,14940,14930,2019
|
|
20240402,105200,2674782180,14940,14930,14940,14930,548
|
|
20240402,105100,2666599450,14930,14930,14940,14930,93
|
|
20240402,105000,2665210930,14930,14940,14940,14930,231
|
|
20240402,104900,2661760140,14940,14950,14950,14930,45
|
|
20240402,104800,2661087790,14940,14940,14950,14940,108
|
|
20240402,104700,2659473270,14930,14940,14950,14930,800
|
|
20240402,104600,2647521950,14940,14930,14940,14930,359
|
|
20240402,104500,2642158500,14930,14920,14960,14920,32
|
|
20240402,104400,2641680560,14940,14950,14960,14900,40555
|
|
20240402,104300,2036863540,14940,14950,14950,14940,202
|
|
20240402,104200,2033843700,14950,14950,14950,14940,596
|
|
20240402,104100,2024933510,14950,14950,14950,14940,113
|
|
20240402,104000,2023244260,14960,14940,14960,14940,1626
|
|
20240402,103900,1998946590,14940,14950,14960,14940,4997
|
|
20240402,103800,1924248540,14950,14960,14960,14950,142
|
|
20240402,103700,1922125440,14970,14960,14970,14950,921
|
|
20240402,103600,1908347220,14960,14960,14960,14950,3431
|
|
20240402,103500,1857020490,14960,14970,14970,14960,48
|
|
20240402,103400,1856302310,14970,14960,14970,14960,8
|
|
20240402,103300,1856182610,14970,14970,14970,14960,4
|
|
20240402,103200,1856122740,14970,14980,14980,14960,2475
|
|
20240402,103100,1819065650,14980,14980,14990,14980,549
|
|
20240402,103000,1810841620,14970,14970,14980,14970,106
|
|
20240402,102900,1809254330,14970,14970,14980,14970,3482
|
|
20240402,102800,1757128420,14960,14970,14970,14960,213
|
|
20240402,102700,1753941720,14970,14960,14970,14960,1500
|
|
20240402,102600,1731501630,14960,14960,14960,14950,172
|
|
20240402,102500,1728928830,14960,14960,14960,14950,301
|
|
20240402,102400,1724426510,14960,14960,14960,14950,32
|
|
20240402,102300,1723947800,14960,14960,14960,14950,275
|
|
20240402,102200,1719834110,14960,14960,14960,14950,76
|
|
20240402,102100,1718697750,14950,14960,14960,14950,857
|
|
20240402,102000,1705883370,14950,14960,14960,14950,145
|
|
20240402,101900,1703714230,14950,14950,14960,14950,699
|
|
20240402,101800,1693257410,14960,14960,14960,14950,309
|
|
20240402,101700,1688636810,14950,14960,14960,14950,1469
|
|
20240402,101600,1666669510,14960,14950,14960,14950,50
|
|
20240402,101500,1665921590,14960,14950,14960,14940,5450
|
|
20240402,101400,1584474910,14950,14970,14970,14940,4382
|
|
20240402,101300,1518951280,14970,14960,14970,14960,448
|
|
20240402,101200,1512249170,14960,14950,14980,14950,2122
|
|
20240402,101100,1480503880,14950,14970,14980,14950,16762
|
|
20240402,101000,1229853430,14970,14980,14980,14970,78
|
|
20240402,100900,1228685270,14980,14980,14980,14970,111
|
|
20240402,100800,1227022550,14980,14970,14980,14960,833
|
|
20240402,100700,1214558030,14970,14970,14970,14950,4697
|
|
20240402,100600,1144285640,14970,14970,14970,14960,1376
|
|
20240402,100500,1123695100,14960,15000,15000,14960,12676
|
|
20240402,100400,933798320,14990,15000,15010,14990,244
|
|
20240402,100300,930139070,15000,15000,15010,14990,2514
|
|
20240402,100200,892429120,15000,15000,15000,14990,3852
|
|
20240402,100100,834657560,15000,14990,15000,14990,110
|
|
20240402,100000,833007590,15000,15010,15010,15000,1499
|
|
20240402,095900,810522520,15000,15000,15010,15000,33
|
|
20240402,095800,810027430,15000,15000,15000,15000,3
|
|
20240402,095700,809982430,15000,15000,15000,15000,36
|
|
20240402,095600,809442430,15010,15010,15010,15000,41
|
|
20240402,095500,808827060,15010,15010,15010,15000,10
|
|
20240402,095400,808676980,15010,15000,15010,15000,17
|
|
20240402,095300,808421890,15000,15000,15010,15000,61
|
|
20240402,095200,807506860,15010,15000,15010,15000,3414
|
|
20240402,095100,756296800,15010,15000,15010,15000,64
|
|
20240402,095000,755336670,15000,15010,15010,15000,202
|
|
20240402,094900,752305460,15010,15010,15010,15000,66
|
|
20240402,094800,751315310,15000,15010,15010,15000,20
|
|
20240402,094700,751015230,15010,15010,15020,15000,1132
|
|
20240402,094600,734034580,15010,15010,15020,15010,59
|
|
20240402,094500,733148870,15010,15010,15010,15010,3
|
|
20240402,094400,733103840,15010,15020,15020,15010,65
|
|
20240402,094300,732127990,15020,14990,15020,14980,1796
|
|
20240402,094200,705204880,14990,14980,14990,14980,1602
|
|
20240402,094100,681200580,14990,15020,15030,14980,14085
|
|
20240402,094000,469972780,15020,15020,15030,15020,87
|
|
20240402,093900,468665730,15020,15030,15030,15010,131
|
|
20240402,093800,466698380,15020,15010,15020,15010,307
|
|
20240402,093700,462087300,15020,15030,15030,15020,46
|
|
20240402,093600,461396360,15030,15020,15030,15000,2600
|
|
20240402,093500,422383320,15020,15030,15030,15010,960
|
|
20240402,093400,407963340,15030,15030,15030,15030,28
|
|
20240402,093300,407542500,15020,15020,15030,15020,28
|
|
20240402,093200,407121850,15020,15020,15040,15020,166
|
|
20240402,093100,404628430,15020,15020,15040,15010,163
|
|
20240402,093000,402180250,15040,15040,15040,15040,5
|
|
20240402,092900,402105050,15010,15000,15040,15000,3261
|
|
20240402,092800,353105930,15010,15010,15010,15000,186
|
|
20240402,092700,350314720,15010,15020,15030,15010,465
|
|
20240402,092600,343332030,15030,15010,15030,15010,12
|
|
20240402,092500,343151870,15010,15020,15030,15010,72
|
|
20240402,092400,342069830,15040,15040,15040,15040,0
|
|
20240402,092300,342069830,15040,14990,15040,14990,6
|
|
20240402,092200,341979840,14990,14990,15020,14990,640
|
|
20240402,092100,332380380,15000,15000,15000,14990,1270
|
|
20240402,092000,313337360,15000,15000,15000,14990,441
|
|
20240402,091900,306722380,15000,14990,15000,14990,14
|
|
20240402,091800,306512440,14990,15000,15000,14990,2002
|
|
20240402,091700,276488460,14990,14990,14990,14990,423
|
|
20240402,091600,270147690,15000,14990,15000,14990,303
|
|
20240402,091500,265604710,14990,15000,15000,14990,1011
|
|
20240402,091400,250447900,15000,15000,15000,15000,167
|
|
20240402,091300,247942900,15000,15000,15000,15000,1665
|
|
20240402,091200,222967900,15010,15020,15020,15000,776
|
|
20240402,091100,211320020,15020,15040,15040,15010,1349
|
|
20240402,091000,191071080,15010,15010,15020,15010,180
|
|
20240402,090900,188367730,15010,15000,15010,14990,943
|
|
20240402,090800,174224880,15000,15000,15020,15000,346
|
|
20240402,090700,169034660,15000,15000,15010,15000,942
|
|
20240402,090600,154904610,14990,15020,15020,14990,1071
|
|
20240402,090500,138840130,15020,15030,15030,15020,614
|
|
20240402,090400,129614080,15030,15030,15050,15030,76
|
|
20240402,090300,128470800,15050,15030,15050,15020,213
|
|
20240402,090200,125269880,15030,15010,15030,15010,416
|
|
20240402,090100,119020660,15020,14980,15060,14980,457
|
|
20240402,090000,112164920,14980,14970,15020,14970,7450
|