587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184400,3867272280,14960,14960,14960,14960,9079
|
|
20240409,184300,3867272280,14960,14960,14960,14960,0
|
|
20240409,184200,3867272280,14960,14960,14960,14960,0
|
|
20240409,184100,3867272280,14960,14960,14960,14960,0
|
|
20240409,184000,3867272280,14960,14960,14960,14960,0
|
|
20240409,183900,3867272280,14960,14960,14960,14960,0
|
|
20240409,183800,3867272280,14960,14960,14960,14960,0
|
|
20240409,183700,3867272280,14960,14960,14960,14960,0
|
|
20240409,183600,3867272280,14960,14960,14960,14960,0
|
|
20240409,183500,3867272280,14960,14960,14960,14960,0
|
|
20240409,183400,3867272280,14960,14960,14960,14960,0
|
|
20240409,183300,3867272280,14960,14960,14960,14960,0
|
|
20240409,183200,3867272280,14960,14960,14960,14960,0
|
|
20240409,183100,3867272280,14960,14960,14960,14960,0
|
|
20240409,183000,3867272280,14960,14960,14960,14960,0
|
|
20240409,182900,3867272280,14960,14960,14960,14960,0
|
|
20240409,182800,3867272280,14960,14960,14960,14960,0
|
|
20240409,182700,3867272280,14960,14960,14960,14960,0
|
|
20240409,182600,3867272280,14960,14960,14960,14960,0
|
|
20240409,182500,3867272280,14960,14960,14960,14960,0
|
|
20240409,182400,3867272280,14960,14960,14960,14960,0
|
|
20240409,182300,3867272280,14960,14960,14960,14960,0
|
|
20240409,182200,3867272280,14960,14960,14960,14960,0
|
|
20240409,182100,3867272280,14960,14960,14960,14960,0
|
|
20240409,182000,3867272280,14960,14960,14960,14960,0
|
|
20240409,181900,3867272280,14960,14960,14960,14960,0
|
|
20240409,181800,3867272280,14960,14960,14960,14960,0
|
|
20240409,181700,3867272280,14960,14960,14960,14960,0
|
|
20240409,181600,3867272280,14960,14960,14960,14960,0
|
|
20240409,181500,3867272280,14960,14960,14960,14960,0
|
|
20240409,181400,3867272280,14960,14960,14960,14960,9079
|
|
20240409,181300,3867272280,14960,14960,14960,14960,0
|
|
20240409,181200,3867272280,14960,14960,14960,14960,0
|
|
20240409,181100,3867272280,14960,14960,14960,14960,0
|
|
20240409,181000,3867272280,14960,14960,14960,14960,0
|
|
20240409,180900,3867272280,14960,14960,14960,14960,0
|
|
20240409,180800,3867272280,14960,14960,14960,14960,0
|
|
20240409,180700,3867272280,14960,14960,14960,14960,0
|
|
20240409,180600,3867272280,14960,14960,14960,14960,0
|
|
20240409,180500,3867272280,14960,14960,14960,14960,0
|
|
20240409,180400,3867272280,14960,14960,14960,14960,0
|
|
20240409,180300,3867272280,14960,14960,14960,14960,0
|
|
20240409,180200,3867272280,14960,14960,14960,14960,0
|
|
20240409,180100,3867272280,14960,14960,14960,14960,0
|
|
20240409,180000,3867272280,14960,14960,14960,14960,0
|
|
20240409,175900,3867272280,14960,14960,14960,14960,0
|
|
20240409,175800,3867272280,14960,14960,14960,14960,0
|
|
20240409,175700,3867272280,14960,14960,14960,14960,0
|
|
20240409,175600,3867272280,14960,14960,14960,14960,0
|
|
20240409,175500,3867272280,14960,14960,14960,14960,0
|
|
20240409,175400,3867272280,14960,14960,14960,14960,0
|
|
20240409,175300,3867272280,14960,14960,14960,14960,0
|
|
20240409,175200,3867272280,14960,14960,14960,14960,0
|
|
20240409,175100,3867272280,14960,14960,14960,14960,0
|
|
20240409,175000,3867272280,14960,14960,14960,14960,0
|
|
20240409,174900,3867272280,14960,14960,14960,14960,0
|
|
20240409,174800,3867272280,14960,14960,14960,14960,0
|
|
20240409,174700,3867272280,14960,14960,14960,14960,0
|
|
20240409,174600,3867272280,14960,14960,14960,14960,0
|
|
20240409,174500,3867272280,14960,14960,14960,14960,0
|
|
20240409,174400,3867272280,14960,14960,14960,14960,9079
|
|
20240409,174300,3867272280,14960,14960,14960,14960,0
|
|
20240409,174200,3867272280,14960,14960,14960,14960,0
|
|
20240409,174100,3867272280,14960,14960,14960,14960,0
|
|
20240409,174000,3867272280,14960,14960,14960,14960,0
|
|
20240409,173900,3867272280,14960,14960,14960,14960,0
|
|
20240409,173800,3867272280,14960,14960,14960,14960,0
|
|
20240409,173700,3867272280,14960,14960,14960,14960,0
|
|
20240409,173600,3867272280,14960,14960,14960,14960,0
|
|
20240409,173500,3867272280,14960,14960,14960,14960,0
|
|
20240409,173400,3867272280,14960,14960,14960,14960,0
|
|
20240409,173300,3867272280,14960,14960,14960,14960,0
|
|
20240409,173200,3867272280,14960,14960,14960,14960,0
|
|
20240409,173100,3867272280,14960,14960,14960,14960,0
|
|
20240409,173000,3867272280,14960,14960,14960,14960,0
|
|
20240409,172900,3867272280,14960,14960,14960,14960,0
|
|
20240409,172800,3867272280,14960,14960,14960,14960,0
|
|
20240409,172700,3867272280,14960,14960,14960,14960,0
|
|
20240409,172600,3867272280,14960,14960,14960,14960,0
|
|
20240409,172500,3867272280,14960,14960,14960,14960,0
|
|
20240409,172400,3867272280,14960,14960,14960,14960,0
|
|
20240409,172300,3867272280,14960,14960,14960,14960,0
|
|
20240409,172200,3867272280,14960,14960,14960,14960,0
|
|
20240409,172100,3867272280,14960,14960,14960,14960,0
|
|
20240409,172000,3867272280,14960,14960,14960,14960,0
|
|
20240409,171900,3867272280,14960,14960,14960,14960,0
|
|
20240409,171800,3867272280,14960,14960,14960,14960,0
|
|
20240409,171700,3867272280,14960,14960,14960,14960,0
|
|
20240409,171600,3867272280,14960,14960,14960,14960,0
|
|
20240409,171500,3867272280,14960,14960,14960,14960,0
|
|
20240409,171400,3867272280,14960,14960,14960,14960,9079
|
|
20240409,171300,3867272280,14960,14960,14960,14960,0
|
|
20240409,171200,3867272280,14960,14960,14960,14960,0
|
|
20240409,171100,3867272280,14960,14960,14960,14960,0
|
|
20240409,171000,3867272280,14960,14960,14960,14960,0
|
|
20240409,170900,3867272280,14960,14960,14960,14960,0
|
|
20240409,170800,3867272280,14960,14960,14960,14960,0
|
|
20240409,170700,3867272280,14960,14960,14960,14960,0
|
|
20240409,170600,3867272280,14960,14960,14960,14960,0
|
|
20240409,170500,3867272280,14960,14960,14960,14960,0
|
|
20240409,170400,3867272280,14960,14960,14960,14960,0
|
|
20240409,170300,3867272280,14960,14960,14960,14960,0
|
|
20240409,170200,3867272280,14960,14960,14960,14960,0
|
|
20240409,170100,3867272280,14960,14960,14960,14960,0
|
|
20240409,170000,3867272280,14960,14960,14960,14960,0
|
|
20240409,165900,3867272280,14960,14960,14960,14960,0
|
|
20240409,165800,3867272280,14960,14960,14960,14960,0
|
|
20240409,165700,3867272280,14960,14960,14960,14960,0
|
|
20240409,165600,3867272280,14960,14960,14960,14960,0
|
|
20240409,165500,3867272280,14960,14960,14960,14960,0
|
|
20240409,165400,3867272280,14960,14960,14960,14960,0
|
|
20240409,165300,3867272280,14960,14960,14960,14960,0
|
|
20240409,165200,3867272280,14960,14960,14960,14960,0
|
|
20240409,165100,3867272280,14960,14960,14960,14960,0
|
|
20240409,165000,3867272280,14960,14960,14960,14960,0
|
|
20240409,164900,3867272280,14960,14960,14960,14960,0
|
|
20240409,164800,3867272280,14960,14960,14960,14960,0
|
|
20240409,164700,3867272280,14960,14960,14960,14960,0
|
|
20240409,164600,3867272280,14960,14960,14960,14960,0
|
|
20240409,164500,3867272280,14960,14960,14960,14960,0
|
|
20240409,164400,3867272280,14960,14960,14960,14960,9079
|
|
20240409,164300,3867272280,14960,14960,14960,14960,0
|
|
20240409,164200,3867272280,14960,14960,14960,14960,0
|
|
20240409,164100,3867272280,14960,14960,14960,14960,0
|
|
20240409,164000,3867272280,14960,14960,14960,14960,0
|
|
20240409,163900,3867272280,14960,14960,14960,14960,0
|
|
20240409,163800,3867272280,14960,14960,14960,14960,0
|
|
20240409,163700,3867272280,14960,14960,14960,14960,0
|
|
20240409,163600,3867272280,14960,14960,14960,14960,0
|
|
20240409,163500,3867272280,14960,14960,14960,14960,0
|
|
20240409,163400,3867272280,14960,14960,14960,14960,0
|
|
20240409,163300,3867272280,14960,14960,14960,14960,0
|
|
20240409,163200,3867272280,14960,14960,14960,14960,0
|
|
20240409,163100,3867272280,14960,14960,14960,14960,0
|
|
20240409,163000,3867272280,14960,14960,14960,14960,0
|
|
20240409,162900,3867272280,14960,14960,14960,14960,0
|
|
20240409,162800,3867272280,14960,14960,14960,14960,0
|
|
20240409,162700,3867272280,14960,14960,14960,14960,0
|
|
20240409,162600,3867272280,14960,14960,14960,14960,0
|
|
20240409,162500,3867272280,14960,14960,14960,14960,0
|
|
20240409,162400,3867272280,14960,14960,14960,14960,0
|
|
20240409,162300,3867272280,14960,14960,14960,14960,0
|
|
20240409,162200,3867272280,14960,14960,14960,14960,0
|
|
20240409,162100,3867272280,14960,14960,14960,14960,0
|
|
20240409,162000,3867272280,14960,14960,14960,14960,0
|
|
20240409,161900,3867272280,14960,14960,14960,14960,0
|
|
20240409,161800,3867272280,14960,14960,14960,14960,0
|
|
20240409,161700,3867272280,14960,14960,14960,14960,0
|
|
20240409,161600,3867272280,14960,14960,14960,14960,0
|
|
20240409,161500,3867272280,14960,14960,14960,14960,0
|
|
20240409,161400,3867272280,14960,14960,14960,14960,9079
|
|
20240409,161300,3867272280,14960,14960,14960,14960,0
|
|
20240409,161200,3867272280,14960,14960,14960,14960,0
|
|
20240409,161100,3867272280,14960,14960,14960,14960,0
|
|
20240409,161000,3867272280,14960,14960,14960,14960,0
|
|
20240409,160900,3867272280,14960,14960,14960,14960,0
|
|
20240409,160800,3867272280,14960,14960,14960,14960,0
|
|
20240409,160700,3867272280,14960,14960,14960,14960,0
|
|
20240409,160600,3867272280,14960,14960,14960,14960,0
|
|
20240409,160500,3867272280,14960,14960,14960,14960,0
|
|
20240409,160400,3867272280,14960,14960,14960,14960,0
|
|
20240409,160300,3867272280,14960,14960,14960,14960,0
|
|
20240409,160200,3867272280,14960,14960,14960,14960,0
|
|
20240409,160100,3867272280,14960,14960,14960,14960,0
|
|
20240409,160000,3867272280,14960,14960,14960,14960,0
|
|
20240409,155900,3867272280,14960,14960,14960,14960,0
|
|
20240409,155800,3867272280,14960,14960,14960,14960,0
|
|
20240409,155700,3867272280,14960,14960,14960,14960,0
|
|
20240409,155600,3867272280,14960,14960,14960,14960,0
|
|
20240409,155500,3867272280,14960,14960,14960,14960,0
|
|
20240409,155400,3867272280,14960,14960,14960,14960,0
|
|
20240409,155300,3867272280,14960,14960,14960,14960,0
|
|
20240409,155200,3867272280,14960,14960,14960,14960,0
|
|
20240409,155100,3867272280,14960,14960,14960,14960,0
|
|
20240409,155000,3867272280,14960,14960,14960,14960,0
|
|
20240409,154900,3867272280,14960,14960,14960,14960,0
|
|
20240409,154800,3867272280,14960,14960,14960,14960,0
|
|
20240409,154700,3867272280,14960,14960,14960,14960,0
|
|
20240409,154600,3867272280,14960,14960,14960,14960,0
|
|
20240409,154500,3867272280,14960,14960,14960,14960,0
|
|
20240409,154400,3867272280,14960,14960,14960,14960,9079
|
|
20240409,154300,3867272280,14960,14960,14960,14960,0
|
|
20240409,154200,3867272280,14960,14960,14960,14960,0
|
|
20240409,154100,3867272280,14960,14960,14960,14960,0
|
|
20240409,154000,3867272280,14960,14960,14960,14960,0
|
|
20240409,153900,3867272280,14960,14960,14960,14960,0
|
|
20240409,153800,3867272280,14960,14960,14960,14960,0
|
|
20240409,153700,3867272280,14960,14960,14960,14960,0
|
|
20240409,153600,3867272280,14960,14960,14960,14960,0
|
|
20240409,153500,3867272280,14960,14960,14960,14960,0
|
|
20240409,153400,3867272280,14960,14960,14960,14960,0
|
|
20240409,153300,3867272280,14960,14960,14960,14960,0
|
|
20240409,153200,3867272280,14960,14960,14960,14960,0
|
|
20240409,153100,3867272280,14960,14960,14960,14960,0
|
|
20240409,153000,3867272280,14960,14960,14960,14960,9079
|
|
20240409,152900,3731450440,14960,14960,14960,14960,0
|
|
20240409,152800,3731450440,14960,14960,14960,14960,0
|
|
20240409,152700,3731450440,14960,14960,14960,14960,0
|
|
20240409,152600,3731450440,14960,14960,14960,14960,0
|
|
20240409,152500,3731450440,14960,14960,14960,14960,0
|
|
20240409,152400,3731450440,14960,14960,14960,14960,0
|
|
20240409,152300,3731450440,14960,14960,14960,14960,0
|
|
20240409,152200,3731450440,14960,14960,14960,14960,0
|
|
20240409,152100,3731450440,14960,14960,14960,14960,0
|
|
20240409,152000,3731450440,14960,14960,14960,14960,0
|
|
20240409,151900,3731450440,14960,14960,14960,14940,61
|
|
20240409,151800,3730537930,14970,14940,14970,14930,984
|
|
20240409,151700,3715833020,14940,14940,14940,14930,392
|
|
20240409,151600,3709977780,14940,14950,14950,14930,1515
|
|
20240409,151500,3687344130,14960,14950,14960,14940,1225
|
|
20240409,151400,3669029400,14940,14920,14940,14920,3709
|
|
20240409,151300,3613667130,14920,14910,14920,14910,421
|
|
20240409,151200,3607389430,14920,14910,14920,14910,221
|
|
20240409,151100,3604093840,14920,14910,14920,14910,5639
|
|
20240409,151000,3520010550,14910,14910,14910,14900,1879
|
|
20240409,150900,3492002670,14910,14900,14910,14900,2687
|
|
20240409,150800,3451963230,14910,14910,14910,14900,188
|
|
20240409,150700,3449160710,14900,14910,14910,14900,997
|
|
20240409,150600,3434296130,14910,14910,14910,14900,450
|
|
20240409,150500,3427588160,14910,14910,14910,14900,1096
|
|
20240409,150400,3411256480,14900,14910,14910,14900,1467
|
|
20240409,150300,3389395520,14910,14910,14910,14910,38
|
|
20240409,150200,3388828940,14900,14910,14910,14900,368
|
|
20240409,150100,3383345090,14910,14910,14910,14900,326
|
|
20240409,150000,3378485750,14910,14920,14920,14900,2173
|
|
20240409,145900,3346100560,14910,14930,14930,14910,8802
|
|
20240409,145800,3214829290,14920,14930,14930,14920,279
|
|
20240409,145700,3210665560,14930,14930,14930,14930,93
|
|
20240409,145600,3209277070,14930,14940,14940,14910,4279
|
|
20240409,145500,3145419140,14930,14930,14940,14930,1015
|
|
20240409,145400,3130262980,14940,14950,14950,14930,730
|
|
20240409,145300,3119359050,14950,14950,14950,14940,466
|
|
20240409,145200,3112396130,14950,14950,14950,14940,160
|
|
20240409,145100,3110004190,14950,14960,14960,14950,30
|
|
20240409,145000,3109555530,14960,14960,14960,14940,115
|
|
20240409,144900,3107836200,14960,14950,14960,14950,1796
|
|
20240409,144800,3080985270,14950,14960,14960,14950,282
|
|
20240409,144700,3076767550,14960,14970,14970,14960,83
|
|
20240409,144600,3075525760,14970,14970,14970,14960,34
|
|
20240409,144500,3075016800,14970,14940,14970,14940,4232
|
|
20240409,144400,3011740860,14940,14940,14940,14940,111
|
|
20240409,144300,3010082520,14940,14940,14950,14940,439
|
|
20240409,144200,3003523700,14950,14940,14950,14940,794
|
|
20240409,144100,2991660510,14940,14930,14940,14930,367
|
|
20240409,144000,2986180690,14930,14930,14950,14930,704
|
|
20240409,143900,2975664310,14920,14940,14940,14920,149
|
|
20240409,143800,2973439460,14940,14950,14950,14920,4962
|
|
20240409,143700,2899391980,14950,14940,14950,14940,127
|
|
20240409,143600,2897494380,14950,14950,14950,14930,202
|
|
20240409,143500,2894478000,14950,14940,14950,14940,646
|
|
20240409,143400,2884825700,14940,14940,14940,14930,48
|
|
20240409,143300,2884108890,14940,14940,14940,14940,592
|
|
20240409,143200,2875264410,14940,14940,14940,14930,624
|
|
20240409,143100,2865944350,14940,14940,14940,14940,8
|
|
20240409,143000,2865824830,14940,14940,14940,14930,249
|
|
20240409,142900,2862105610,14940,14940,14940,14940,197
|
|
20240409,142800,2859162430,14940,14930,14940,14920,847
|
|
20240409,142700,2846515940,14930,14930,14930,14930,282
|
|
20240409,142600,2842305680,14930,14930,14930,14920,228
|
|
20240409,142500,2838902210,14930,14940,14940,14930,219
|
|
20240409,142400,2835632330,14940,14940,14940,14930,72
|
|
20240409,142300,2834557160,14940,14940,14940,14920,354
|
|
20240409,142200,2829271660,14930,14930,14940,14930,108
|
|
20240409,142100,2827659150,14940,14940,14940,14930,299
|
|
20240409,142000,2823194770,14940,14930,14940,14930,314
|
|
20240409,141900,2818506240,14940,14940,14940,14920,2402
|
|
20240409,141800,2782644260,14940,14940,14940,14940,76
|
|
20240409,141700,2781508820,14940,14940,14940,14930,76
|
|
20240409,141600,2780373580,14940,14950,14950,14930,494
|
|
20240409,141500,2772994560,14950,14940,14950,14940,79
|
|
20240409,141400,2771813710,14950,14940,14950,14940,1095
|
|
20240409,141300,2755453800,14950,14950,14950,14940,321
|
|
20240409,141200,2750657100,14940,14950,14950,14940,450
|
|
20240409,141100,2743932620,14950,14950,14950,14930,129
|
|
20240409,141000,2742005690,14940,14950,14950,14930,105
|
|
20240409,140900,2740436960,14950,14950,14950,14940,132
|
|
20240409,140800,2738464160,14940,14940,14950,14930,608
|
|
20240409,140700,2729381310,14940,14950,14950,14940,237
|
|
20240409,140600,2725840260,14950,14950,14950,14940,56
|
|
20240409,140500,2725003170,14950,14940,14950,14940,46
|
|
20240409,140400,2724315670,14940,14950,14950,14940,161
|
|
20240409,140300,2721908740,14950,14950,14950,14950,40
|
|
20240409,140200,2721310740,14940,14950,14950,14940,55
|
|
20240409,140100,2720488830,14950,14950,14950,14940,2303
|
|
20240409,140000,2686076750,14950,14950,14950,14940,65
|
|
20240409,135900,2685105100,14950,14950,14950,14950,23
|
|
20240409,135800,2684761250,14950,14950,14950,14940,92
|
|
20240409,135700,2683385860,14950,14950,14950,14940,43
|
|
20240409,135600,2682743070,14950,14940,14950,14940,280
|
|
20240409,135500,2678559240,14950,14950,14950,14950,33
|
|
20240409,135400,2678065890,14940,14950,14950,14940,64
|
|
20240409,135300,2677109120,14950,14950,14950,14930,766
|
|
20240409,135200,2665660410,14950,14950,14950,14940,843
|
|
20240409,135100,2653058580,14950,14950,14950,14950,487
|
|
20240409,135000,2645777930,14950,14950,14950,14940,80
|
|
20240409,134900,2644582470,14950,14950,14950,14950,18
|
|
20240409,134800,2644313370,14940,14950,14950,14940,729
|
|
20240409,134700,2633414850,14950,14950,14950,14950,9
|
|
20240409,134600,2633280300,14950,14940,14950,14940,27
|
|
20240409,134500,2632876660,14950,14940,14950,14940,658
|
|
20240409,134400,2623044640,14940,14930,14940,14930,586
|
|
20240409,134300,2614295320,14930,14940,14940,14930,1571
|
|
20240409,134200,2590828880,14950,14950,14950,14940,389
|
|
20240409,134100,2585016250,14940,14940,14940,14940,51
|
|
20240409,134000,2584254310,14940,14950,14950,14940,181
|
|
20240409,133900,2581550110,14950,14950,14950,14950,118
|
|
20240409,133800,2579786010,14950,14950,14950,14950,26
|
|
20240409,133700,2579397310,14950,14950,14950,14950,27
|
|
20240409,133600,2578993660,14940,14940,14940,14940,243
|
|
20240409,133500,2575363240,14940,14940,14940,14930,87
|
|
20240409,133400,2574064180,14940,14930,14940,14930,146
|
|
20240409,133300,2571882950,14940,14940,14940,14940,211
|
|
20240409,133200,2568730610,14940,14950,14950,14940,2128
|
|
20240409,133100,2536938110,14940,14980,14980,14940,2701
|
|
20240409,133000,2496552570,14980,14970,14980,14970,53
|
|
20240409,132900,2495758690,14970,14980,14980,14970,106
|
|
20240409,132800,2494170950,14980,14970,14980,14970,11
|
|
20240409,132700,2494006180,14980,14980,14980,14970,76
|
|
20240409,132600,2492867900,14970,14970,14970,14970,221
|
|
20240409,132500,2489559530,14970,14970,14970,14970,15
|
|
20240409,132400,2489334980,14970,14970,14970,14970,54
|
|
20240409,132300,2488526600,14970,14970,14970,14970,307
|
|
20240409,132200,2483930810,14970,14960,14970,14960,11
|
|
20240409,132100,2483766150,14970,14970,14970,14960,127
|
|
20240409,132000,2481865660,14970,14970,14970,14960,52
|
|
20240409,131900,2481087320,14970,14950,14970,14950,285
|
|
20240409,131800,2476822070,14960,14960,14960,14960,55
|
|
20240409,131700,2475999270,14950,14960,14960,14950,53
|
|
20240409,131600,2475206590,14960,14950,14960,14950,58
|
|
20240409,131500,2474339420,14960,14960,14960,14960,137
|
|
20240409,131400,2472289900,14960,14950,14960,14950,81
|
|
20240409,131300,2471078840,14960,14950,14960,14950,114
|
|
20240409,131200,2469373960,14960,14960,14960,14950,38
|
|
20240409,131100,2468805490,14960,14950,14960,14950,54
|
|
20240409,131000,2467998100,14960,14960,14960,14950,123
|
|
20240409,130900,2466158080,14950,14970,14970,14950,55
|
|
20240409,130800,2465334960,14970,14970,14970,14970,325
|
|
20240409,130700,2460469710,14970,14950,14970,14950,180
|
|
20240409,130600,2457778590,14970,14960,14970,14950,301
|
|
20240409,130500,2453275090,14960,14960,14960,14950,550
|
|
20240409,130400,2445051410,14970,14960,14970,14950,457
|
|
20240409,130300,2438211340,14950,14970,14970,14950,392
|
|
20240409,130200,2432346670,14960,14970,14970,14960,106
|
|
20240409,130100,2430760830,14970,14970,14970,14960,156
|
|
20240409,130000,2428426130,14970,14960,14970,14960,191
|
|
20240409,125900,2425568760,14960,14960,14960,14960,206
|
|
20240409,125800,2422487000,14960,14960,14960,14950,3025
|
|
20240409,125700,2377261880,14950,14960,14970,14950,334
|
|
20240409,125600,2372265530,14960,14960,14960,14960,181
|
|
20240409,125500,2369557770,14960,14960,14960,14950,901
|
|
20240409,125400,2356079370,14960,14960,14960,14950,72
|
|
20240409,125300,2355002370,14970,14970,14970,14960,24
|
|
20240409,125200,2354643190,14960,14960,14960,14950,402
|
|
20240409,125100,2348629900,14960,14950,14960,14950,1583
|
|
20240409,125000,2324958460,14950,14970,14970,14950,3645
|
|
20240409,124900,2270444310,14970,14970,14970,14960,185
|
|
20240409,124800,2267676560,14960,14970,14970,14960,235
|
|
20240409,124700,2264159270,14970,14970,14970,14970,88
|
|
20240409,124600,2262841910,14970,14970,14970,14970,32
|
|
20240409,124500,2262362870,14960,14970,14970,14960,47
|
|
20240409,124400,2261659290,14970,14970,14970,14970,16
|
|
20240409,124300,2261419770,14970,14970,14970,14970,15
|
|
20240409,124200,2261195220,14970,14960,14970,14960,114
|
|
20240409,124100,2259489420,14960,14970,14970,14960,263
|
|
20240409,124000,2255552830,14970,14960,14970,14960,270
|
|
20240409,123900,2251513530,14960,14960,14960,14950,63
|
|
20240409,123800,2250571060,14950,14960,14960,14950,224
|
|
20240409,123700,2247220880,14960,14960,14960,14960,372
|
|
20240409,123600,2241655760,14960,14960,14960,14950,266
|
|
20240409,123500,2237677440,14960,14960,14960,14960,100
|
|
20240409,123400,2236181440,14960,14950,14960,14950,255
|
|
20240409,123300,2232367260,14960,14960,14960,14950,197
|
|
20240409,123200,2229420350,14960,14960,14960,14950,356
|
|
20240409,123100,2224096810,14950,14960,14960,14950,20
|
|
20240409,123000,2223797710,14960,14960,14960,14950,96
|
|
20240409,122900,2222361750,14950,14960,14970,14950,95
|
|
20240409,122800,2220941350,14960,14960,14960,14960,208
|
|
20240409,122700,2217829670,14960,14960,14960,14950,137
|
|
20240409,122600,2215780170,14960,14960,14960,14950,47
|
|
20240409,122500,2215077140,14960,14960,14960,14950,64
|
|
20240409,122400,2214119900,14960,14960,14960,14960,2306
|
|
20240409,122300,2179622140,14970,14970,14970,14960,1151
|
|
20240409,122200,2162403000,14970,14970,14970,14970,150
|
|
20240409,122100,2160157500,14970,14980,14980,14970,335
|
|
20240409,122000,2155142220,14980,14970,14980,14970,201
|
|
20240409,121900,2152133130,14970,14980,14980,14970,247
|
|
20240409,121800,2148435440,14970,14970,14970,14970,622
|
|
20240409,121700,2139124100,14970,14970,14970,14960,6335
|
|
20240409,121600,2044299350,14970,14970,14970,14960,271
|
|
20240409,121500,2040245080,14970,14970,14970,14960,42
|
|
20240409,121400,2039616350,14970,14970,14970,14960,196
|
|
20240409,121300,2036682990,14970,14970,14970,14970,2
|
|
20240409,121200,2036653050,14960,14970,14970,14960,173
|
|
20240409,121100,2034064480,14960,14970,14970,14960,70
|
|
20240409,121000,2033017220,14960,14970,14970,14960,25
|
|
20240409,120900,2032643020,14960,14970,14970,14960,54
|
|
20240409,120800,2031834860,14970,14970,14970,14960,89
|
|
20240409,120700,2030503100,14970,14970,14970,14960,59
|
|
20240409,120600,2029619880,14970,14970,14970,14960,46
|
|
20240409,120500,2028931330,14970,14970,14970,14960,82
|
|
20240409,120400,2027704310,14970,14970,14970,14970,7
|
|
20240409,120300,2027599520,14970,14970,14970,14960,70
|
|
20240409,120200,2026551630,14960,14960,14960,14960,461
|
|
20240409,120100,2019655070,14950,14960,14960,14950,46
|
|
20240409,120000,2018967310,14950,14960,14960,14950,150
|
|
20240409,115900,2016724430,14960,14950,14960,14950,218
|
|
20240409,115800,2013464880,14950,14960,14960,14950,69
|
|
20240409,115700,2012433190,14960,14960,14960,14950,245
|
|
20240409,115600,2008768000,14960,14960,14960,14950,81
|
|
20240409,115500,2007556890,14960,14950,14960,14950,105
|
|
20240409,115400,2005986100,14960,14960,14960,14960,55
|
|
20240409,115300,2005163300,14960,14960,14960,14950,30
|
|
20240409,115200,2004714700,14950,14970,14970,14950,787
|
|
20240409,115100,1992948820,14970,14970,14970,14960,39
|
|
20240409,115000,1992365000,14970,14970,14970,14960,819
|
|
20240409,114900,1980104650,14970,14970,14970,14950,59
|
|
20240409,114800,1979222340,14970,14970,14970,14970,138
|
|
20240409,114700,1977156480,14970,14960,14970,14960,1012
|
|
20240409,114600,1962016950,14960,14970,14970,14950,1411
|
|
20240409,114500,1940916220,14970,14970,14970,14960,448
|
|
20240409,114400,1934212170,14970,14970,14970,14970,113
|
|
20240409,114300,1932520560,14970,14970,14970,14970,18
|
|
20240409,114200,1932251100,14960,14950,14970,14950,142
|
|
20240409,114100,1930127360,14960,14970,14970,14950,228
|
|
20240409,114000,1926718320,14970,14970,14970,14960,162
|
|
20240409,113900,1924294620,14970,14960,14970,14960,181
|
|
20240409,113800,1921586740,14960,14960,14960,14950,132
|
|
20240409,113700,1919612830,14960,14950,14960,14950,385
|
|
20240409,113600,1913856860,14960,14970,14970,14960,3101
|
|
20240409,113500,1867455590,14970,14980,14980,14970,20
|
|
20240409,113400,1867156010,14980,14970,14980,14970,392
|
|
20240409,113300,1861286850,14980,14990,14990,14970,562
|
|
20240409,113200,1852867740,14990,15000,15000,14990,30
|
|
20240409,113100,1852418000,15000,14990,15000,14990,42
|
|
20240409,113000,1851788360,14990,14990,15000,14990,178
|
|
20240409,112900,1849120120,14980,14990,14990,14980,282
|
|
20240409,112800,1844893520,14990,14990,14990,14990,19
|
|
20240409,112700,1844608710,14990,14980,14990,14980,452
|
|
20240409,112600,1837836240,14990,14990,14990,14990,26
|
|
20240409,112500,1837446500,14990,14990,14990,14990,218
|
|
20240409,112400,1834178680,14990,14990,14990,14990,38
|
|
20240409,112300,1833609060,14990,15000,15000,14990,90
|
|
20240409,112200,1832259950,15000,15000,15000,14990,87
|
|
20240409,112100,1830955690,15000,15000,15000,14990,72
|
|
20240409,112000,1829875990,15000,15000,15000,15000,9
|
|
20240409,111900,1829740990,14990,15000,15000,14990,121
|
|
20240409,111800,1827927120,15000,15000,15000,15000,48
|
|
20240409,111700,1827207120,15000,15000,15000,14990,1040
|
|
20240409,111600,1811617120,14990,15000,15000,14990,342
|
|
20240409,111500,1806490420,15000,15000,15000,14990,42
|
|
20240409,111400,1805860430,14990,14990,14990,14990,785
|
|
20240409,111300,1794093280,15000,15000,15000,15000,75
|
|
20240409,111200,1792968280,15000,15000,15000,15000,51
|
|
20240409,111100,1792203280,15000,15000,15000,14990,63
|
|
20240409,111000,1791258800,15000,14990,15000,14990,418
|
|
20240409,110900,1784989320,15000,15000,15000,14990,337
|
|
20240409,110800,1779935530,15000,14990,15000,14990,491
|
|
20240409,110700,1772575270,14990,14990,15000,14990,75
|
|
20240409,110600,1771450400,15000,15000,15000,14990,500
|
|
20240409,110500,1763953540,15000,14990,15000,14990,712
|
|
20240409,110400,1753279350,14980,14980,14980,14980,490
|
|
20240409,110300,1745939150,14980,14990,14990,14980,830
|
|
20240409,110200,1733501400,14980,14990,14990,14980,80
|
|
20240409,110100,1732302920,14990,14980,14990,14980,748
|
|
20240409,110000,1721097750,14980,14990,14990,14980,185
|
|
20240409,105900,1718326060,14990,14980,14990,14980,120
|
|
20240409,105800,1716528260,14980,14990,14990,14980,94
|
|
20240409,105700,1715120090,14980,14980,14990,14980,85
|
|
20240409,105600,1713846050,14980,14980,14980,14970,317
|
|
20240409,105500,1709097790,14990,14990,14990,14990,48
|
|
20240409,105400,1708378270,14990,15000,15000,14990,194
|
|
20240409,105300,1705469770,15000,15000,15000,15000,0
|
|
20240409,105200,1705469770,15000,15000,15000,15000,1
|
|
20240409,105100,1705454770,15000,15000,15000,14980,45
|
|
20240409,105000,1704779850,15000,15000,15000,15000,6
|
|
20240409,104900,1704689850,14980,14980,14980,14980,0
|
|
20240409,104800,1704689850,14980,14980,14980,14980,5
|
|
20240409,104700,1704614950,14980,14980,14990,14980,108
|
|
20240409,104600,1702997010,14980,14980,14980,14980,0
|
|
20240409,104500,1702997010,14980,14970,14980,14970,28
|
|
20240409,104400,1702577840,14970,14960,14970,14960,33
|
|
20240409,104300,1702084060,14960,14960,14970,14960,88
|
|
20240409,104200,1700767530,14960,14960,14970,14960,1000
|
|
20240409,104100,1685807250,14960,14960,14960,14960,810
|
|
20240409,104000,1673689650,14960,14990,14990,14960,2623
|
|
20240409,103900,1634436230,14980,14980,14990,14980,109
|
|
20240409,103800,1632803090,14970,14990,14990,14970,1571
|
|
20240409,103700,1609269910,14980,14990,14990,14980,918
|
|
20240409,103600,1595509120,14990,14990,15000,14980,293
|
|
20240409,103500,1591117100,14990,14990,15020,14990,584
|
|
20240409,103400,1582362340,14990,15020,15030,14980,473
|
|
20240409,103300,1575262600,15020,15020,15020,15000,97
|
|
20240409,103200,1573806860,15010,15000,15010,15000,351
|
|
20240409,103100,1568540610,15000,14980,15010,14980,890
|
|
20240409,103000,1555200570,14980,14980,14980,14980,38
|
|
20240409,102900,1554631330,14970,14990,14990,14970,2718
|
|
20240409,102800,1513911840,14990,15000,15000,14990,739
|
|
20240409,102700,1502826890,15000,15010,15010,15000,49
|
|
20240409,102600,1502091500,15010,15010,15010,15000,207
|
|
20240409,102500,1498984450,15010,15010,15010,15010,0
|
|
20240409,102400,1498984450,15010,15010,15010,15010,70
|
|
20240409,102300,1497933750,15000,15000,15000,15000,0
|
|
20240409,102200,1497933750,15000,15000,15010,15000,256
|
|
20240409,102100,1494093520,15000,15010,15010,15000,1503
|
|
20240409,102000,1471547860,15000,15000,15000,15000,479
|
|
20240409,101900,1464362860,15000,15000,15010,15000,309
|
|
20240409,101800,1459726430,15000,15000,15010,15000,440
|
|
20240409,101700,1453123130,15000,15010,15010,15000,481
|
|
20240409,101600,1445903520,15010,15000,15010,15000,130
|
|
20240409,101500,1443952420,15000,15010,15020,15000,191
|
|
20240409,101400,1441086160,15020,15010,15020,15010,750
|
|
20240409,101300,1429825560,15010,15010,15020,15010,132
|
|
20240409,101200,1427844080,15010,15010,15020,15010,317
|
|
20240409,101100,1423084940,15010,15010,15010,15010,186
|
|
20240409,101000,1420293080,15010,15010,15020,15010,627
|
|
20240409,100900,1410876140,15020,15010,15020,15010,212
|
|
20240409,100800,1407693680,15010,15010,15020,15010,575
|
|
20240409,100700,1399062880,15010,15010,15010,15010,159
|
|
20240409,100600,1396676290,15010,15010,15020,15010,120
|
|
20240409,100500,1394874790,15010,15020,15030,15010,149
|
|
20240409,100400,1392637490,15010,15040,15040,15010,133
|
|
20240409,100300,1390639970,15030,15050,15050,15030,147
|
|
20240409,100200,1388428270,15030,15050,15050,15030,48
|
|
20240409,100100,1387706390,15050,15050,15050,15040,374
|
|
20240409,100000,1382078590,15050,15050,15050,15050,38
|
|
20240409,095900,1381506690,15050,15060,15060,15050,1089
|
|
20240409,095800,1365117040,15070,15070,15070,15060,595
|
|
20240409,095700,1356151390,15060,15070,15070,15050,693
|
|
20240409,095600,1345712100,15060,15040,15080,15040,4116
|
|
20240409,095500,1283738770,15050,15050,15050,15040,3458
|
|
20240409,095400,1231697150,15040,15040,15050,15030,1743
|
|
20240409,095300,1205474900,15040,15010,15050,15010,19623
|
|
20240409,095200,910443380,15000,15000,15000,14990,1909
|
|
20240409,095100,881813660,15000,14990,15000,14990,82
|
|
20240409,095000,880584310,14990,14990,15000,14990,2506
|
|
20240409,094900,842997170,14990,14990,15000,14990,610
|
|
20240409,094800,833853080,15000,14990,15000,14990,31
|
|
20240409,094700,833388370,14990,14990,15000,14980,221
|
|
20240409,094600,830075870,14980,15000,15000,14980,165
|
|
20240409,094500,827602630,14990,15010,15010,14990,857
|
|
20240409,094400,814753000,15010,15010,15010,15000,1256
|
|
20240409,094300,795900650,15020,15010,15020,15010,168
|
|
20240409,094200,793378470,15010,15010,15020,15010,243
|
|
20240409,094100,789731030,15010,15020,15020,15010,665
|
|
20240409,094000,779743420,15010,15010,15010,15000,1009
|
|
20240409,093900,764598420,15010,15000,15010,15000,649
|
|
20240409,093800,754857630,15000,15000,15010,15000,1304
|
|
20240409,093700,735297600,15000,14990,15000,14990,2422
|
|
20240409,093600,698967630,15000,15000,15000,14990,136
|
|
20240409,093500,696928700,15000,15000,15000,14990,111
|
|
20240409,093400,695264730,14990,14990,14990,14990,63
|
|
20240409,093300,694320360,14990,14990,15000,14990,131
|
|
20240409,093200,692356630,14990,15000,15000,14980,254
|
|
20240409,093100,688548550,14990,14990,15000,14990,135
|
|
20240409,093000,686524770,14990,14990,14990,14990,252
|
|
20240409,092900,682747290,14990,14980,14990,14980,161
|
|
20240409,092800,680333930,14990,14990,14990,14980,1635
|
|
20240409,092700,655828460,15000,14990,15000,14970,484
|
|
20240409,092600,648575680,14990,14990,14990,14990,343
|
|
20240409,092500,643434110,14990,15000,15010,14990,1862
|
|
20240409,092400,615521050,15000,15000,15000,15000,606
|
|
20240409,092300,606431050,15000,15000,15010,15000,1098
|
|
20240409,092200,589961000,14990,15000,15000,14990,693
|
|
20240409,092100,579566800,15000,14990,15000,14990,773
|
|
20240409,092000,567977660,14990,15000,15000,14990,290
|
|
20240409,091900,563629660,15000,15010,15010,15000,540
|
|
20240409,091800,555524300,15010,15010,15010,15000,254
|
|
20240409,091700,551711820,15010,15000,15010,14990,836
|
|
20240409,091600,539175740,15000,15000,15000,14990,528
|
|
20240409,091500,531257800,15000,14980,15000,14970,828
|
|
20240409,091400,518844840,14990,14990,15000,14980,390
|
|
20240409,091300,513000630,14990,14980,14990,14980,680
|
|
20240409,091200,502813450,14980,14970,14980,14970,553
|
|
20240409,091100,494533940,14960,14950,14970,14950,1422
|
|
20240409,091000,473258210,14950,14960,14960,14940,309
|
|
20240409,090900,468638460,14960,14940,14960,14930,3424
|
|
20240409,090800,417489550,14940,14940,14940,14930,819
|
|
20240409,090700,405253870,14940,14930,14940,14930,353
|
|
20240409,090600,399983410,14930,14940,14940,14910,676
|
|
20240409,090500,389892980,14910,14970,14970,14900,7512
|
|
20240409,090400,277551910,14980,14980,14980,14970,444
|
|
20240409,090300,270900890,14970,14940,14970,14940,2562
|
|
20240409,090200,232583080,14940,14900,14940,14900,1448
|
|
20240409,090100,210961400,14910,14900,14910,14900,820
|
|
20240409,090000,198740600,14880,14860,14900,14860,13312
|