590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184700,3436853930,14910,14910,14910,14910,10907
|
|
20240424,184600,3436853930,14910,14910,14910,14910,0
|
|
20240424,184500,3436853930,14910,14910,14910,14910,0
|
|
20240424,184400,3436853930,14910,14910,14910,14910,0
|
|
20240424,184300,3436853930,14910,14910,14910,14910,0
|
|
20240424,184200,3436853930,14910,14910,14910,14910,0
|
|
20240424,184100,3436853930,14910,14910,14910,14910,0
|
|
20240424,184000,3436853930,14910,14910,14910,14910,0
|
|
20240424,183900,3436853930,14910,14910,14910,14910,0
|
|
20240424,183800,3436853930,14910,14910,14910,14910,0
|
|
20240424,183700,3436853930,14910,14910,14910,14910,0
|
|
20240424,183600,3436853930,14910,14910,14910,14910,0
|
|
20240424,183500,3436853930,14910,14910,14910,14910,0
|
|
20240424,183400,3436853930,14910,14910,14910,14910,0
|
|
20240424,183300,3436853930,14910,14910,14910,14910,0
|
|
20240424,183200,3436853930,14910,14910,14910,14910,0
|
|
20240424,183100,3436853930,14910,14910,14910,14910,0
|
|
20240424,183000,3436853930,14910,14910,14910,14910,0
|
|
20240424,182900,3436853930,14910,14910,14910,14910,0
|
|
20240424,182800,3436853930,14910,14910,14910,14910,0
|
|
20240424,182700,3436853930,14910,14910,14910,14910,0
|
|
20240424,182600,3436853930,14910,14910,14910,14910,0
|
|
20240424,182500,3436853930,14910,14910,14910,14910,0
|
|
20240424,182400,3436853930,14910,14910,14910,14910,0
|
|
20240424,182300,3436853930,14910,14910,14910,14910,0
|
|
20240424,182200,3436853930,14910,14910,14910,14910,0
|
|
20240424,182100,3436853930,14910,14910,14910,14910,0
|
|
20240424,182000,3436853930,14910,14910,14910,14910,0
|
|
20240424,181900,3436853930,14910,14910,14910,14910,0
|
|
20240424,181800,3436853930,14910,14910,14910,14910,0
|
|
20240424,181700,3436853930,14910,14910,14910,14910,10907
|
|
20240424,181600,3436853930,14910,14910,14910,14910,0
|
|
20240424,181500,3436853930,14910,14910,14910,14910,0
|
|
20240424,181400,3436853930,14910,14910,14910,14910,0
|
|
20240424,181300,3436853930,14910,14910,14910,14910,0
|
|
20240424,181200,3436853930,14910,14910,14910,14910,0
|
|
20240424,181100,3436853930,14910,14910,14910,14910,0
|
|
20240424,181000,3436853930,14910,14910,14910,14910,0
|
|
20240424,180900,3436853930,14910,14910,14910,14910,0
|
|
20240424,180800,3436853930,14910,14910,14910,14910,0
|
|
20240424,180700,3436853930,14910,14910,14910,14910,0
|
|
20240424,180600,3436853930,14910,14910,14910,14910,0
|
|
20240424,180500,3436853930,14910,14910,14910,14910,0
|
|
20240424,180400,3436853930,14910,14910,14910,14910,0
|
|
20240424,180300,3436853930,14910,14910,14910,14910,0
|
|
20240424,180200,3436853930,14910,14910,14910,14910,0
|
|
20240424,180100,3436853930,14910,14910,14910,14910,0
|
|
20240424,180000,3436853930,14910,14910,14910,14910,0
|
|
20240424,175900,3436853930,14910,14910,14910,14910,0
|
|
20240424,175800,3436853930,14910,14910,14910,14910,0
|
|
20240424,175700,3436853930,14910,14910,14910,14910,0
|
|
20240424,175600,3436853930,14910,14910,14910,14910,0
|
|
20240424,175500,3436853930,14910,14910,14910,14910,0
|
|
20240424,175400,3436853930,14910,14910,14910,14910,0
|
|
20240424,175300,3436853930,14910,14910,14910,14910,0
|
|
20240424,175200,3436853930,14910,14910,14910,14910,0
|
|
20240424,175100,3436853930,14910,14910,14910,14910,0
|
|
20240424,175000,3436853930,14910,14910,14910,14910,0
|
|
20240424,174900,3436853930,14910,14910,14910,14910,0
|
|
20240424,174800,3436853930,14910,14910,14910,14910,0
|
|
20240424,174700,3436853930,14910,14910,14910,14910,10907
|
|
20240424,174600,3436853930,14910,14910,14910,14910,0
|
|
20240424,174500,3436853930,14910,14910,14910,14910,0
|
|
20240424,174400,3436853930,14910,14910,14910,14910,0
|
|
20240424,174300,3436853930,14910,14910,14910,14910,0
|
|
20240424,174200,3436853930,14910,14910,14910,14910,0
|
|
20240424,174100,3436853930,14910,14910,14910,14910,0
|
|
20240424,174000,3436853930,14910,14910,14910,14910,0
|
|
20240424,173900,3436853930,14910,14910,14910,14910,0
|
|
20240424,173800,3436853930,14910,14910,14910,14910,0
|
|
20240424,173700,3436853930,14910,14910,14910,14910,0
|
|
20240424,173600,3436853930,14910,14910,14910,14910,0
|
|
20240424,173500,3436853930,14910,14910,14910,14910,0
|
|
20240424,173400,3436853930,14910,14910,14910,14910,0
|
|
20240424,173300,3436853930,14910,14910,14910,14910,0
|
|
20240424,173200,3436853930,14910,14910,14910,14910,0
|
|
20240424,173100,3436853930,14910,14910,14910,14910,0
|
|
20240424,173000,3436853930,14910,14910,14910,14910,0
|
|
20240424,172900,3436853930,14910,14910,14910,14910,0
|
|
20240424,172800,3436853930,14910,14910,14910,14910,0
|
|
20240424,172700,3436853930,14910,14910,14910,14910,0
|
|
20240424,172600,3436853930,14910,14910,14910,14910,0
|
|
20240424,172500,3436853930,14910,14910,14910,14910,0
|
|
20240424,172400,3436853930,14910,14910,14910,14910,0
|
|
20240424,172300,3436853930,14910,14910,14910,14910,0
|
|
20240424,172200,3436853930,14910,14910,14910,14910,0
|
|
20240424,172100,3436853930,14910,14910,14910,14910,0
|
|
20240424,172000,3436853930,14910,14910,14910,14910,0
|
|
20240424,171900,3436853930,14910,14910,14910,14910,0
|
|
20240424,171800,3436853930,14910,14910,14910,14910,0
|
|
20240424,171700,3436853930,14910,14910,14910,14910,10907
|
|
20240424,171600,3436853930,14910,14910,14910,14910,0
|
|
20240424,171500,3436853930,14910,14910,14910,14910,0
|
|
20240424,171400,3436853930,14910,14910,14910,14910,0
|
|
20240424,171300,3436853930,14910,14910,14910,14910,0
|
|
20240424,171200,3436853930,14910,14910,14910,14910,0
|
|
20240424,171100,3436853930,14910,14910,14910,14910,0
|
|
20240424,171000,3436853930,14910,14910,14910,14910,0
|
|
20240424,170900,3436853930,14910,14910,14910,14910,0
|
|
20240424,170800,3436853930,14910,14910,14910,14910,0
|
|
20240424,170700,3436853930,14910,14910,14910,14910,0
|
|
20240424,170600,3436853930,14910,14910,14910,14910,0
|
|
20240424,170500,3436853930,14910,14910,14910,14910,0
|
|
20240424,170400,3436853930,14910,14910,14910,14910,0
|
|
20240424,170300,3436853930,14910,14910,14910,14910,0
|
|
20240424,170200,3436853930,14910,14910,14910,14910,0
|
|
20240424,170100,3436853930,14910,14910,14910,14910,0
|
|
20240424,170000,3436853930,14910,14910,14910,14910,0
|
|
20240424,165900,3436853930,14910,14910,14910,14910,0
|
|
20240424,165800,3436853930,14910,14910,14910,14910,0
|
|
20240424,165700,3436853930,14910,14910,14910,14910,0
|
|
20240424,165600,3436853930,14910,14910,14910,14910,0
|
|
20240424,165500,3436853930,14910,14910,14910,14910,0
|
|
20240424,165400,3436853930,14910,14910,14910,14910,0
|
|
20240424,165300,3436853930,14910,14910,14910,14910,0
|
|
20240424,165200,3436853930,14910,14910,14910,14910,0
|
|
20240424,165100,3436853930,14910,14910,14910,14910,0
|
|
20240424,165000,3436853930,14910,14910,14910,14910,0
|
|
20240424,164900,3436853930,14910,14910,14910,14910,0
|
|
20240424,164800,3436853930,14910,14910,14910,14910,0
|
|
20240424,164700,3436853930,14910,14910,14910,14910,10907
|
|
20240424,164600,3436853930,14910,14910,14910,14910,0
|
|
20240424,164500,3436853930,14910,14910,14910,14910,0
|
|
20240424,164400,3436853930,14910,14910,14910,14910,0
|
|
20240424,164300,3436853930,14910,14910,14910,14910,0
|
|
20240424,164200,3436853930,14910,14910,14910,14910,0
|
|
20240424,164100,3436853930,14910,14910,14910,14910,0
|
|
20240424,164000,3436853930,14910,14910,14910,14910,0
|
|
20240424,163900,3436853930,14910,14910,14910,14910,0
|
|
20240424,163800,3436853930,14910,14910,14910,14910,0
|
|
20240424,163700,3436853930,14910,14910,14910,14910,0
|
|
20240424,163600,3436853930,14910,14910,14910,14910,0
|
|
20240424,163500,3436853930,14910,14910,14910,14910,0
|
|
20240424,163400,3436853930,14910,14910,14910,14910,0
|
|
20240424,163300,3436853930,14910,14910,14910,14910,0
|
|
20240424,163200,3436853930,14910,14910,14910,14910,0
|
|
20240424,163100,3436853930,14910,14910,14910,14910,0
|
|
20240424,163000,3436853930,14910,14910,14910,14910,0
|
|
20240424,162900,3436853930,14910,14910,14910,14910,0
|
|
20240424,162800,3436853930,14910,14910,14910,14910,0
|
|
20240424,162700,3436853930,14910,14910,14910,14910,0
|
|
20240424,162600,3436853930,14910,14910,14910,14910,0
|
|
20240424,162500,3436853930,14910,14910,14910,14910,0
|
|
20240424,162400,3436853930,14910,14910,14910,14910,0
|
|
20240424,162300,3436853930,14910,14910,14910,14910,0
|
|
20240424,162200,3436853930,14910,14910,14910,14910,0
|
|
20240424,162100,3436853930,14910,14910,14910,14910,0
|
|
20240424,162000,3436853930,14910,14910,14910,14910,0
|
|
20240424,161900,3436853930,14910,14910,14910,14910,0
|
|
20240424,161800,3436853930,14910,14910,14910,14910,0
|
|
20240424,161700,3436853930,14910,14910,14910,14910,10907
|
|
20240424,161600,3436853930,14910,14910,14910,14910,0
|
|
20240424,161500,3436853930,14910,14910,14910,14910,0
|
|
20240424,161400,3436853930,14910,14910,14910,14910,0
|
|
20240424,161300,3436853930,14910,14910,14910,14910,0
|
|
20240424,161200,3436853930,14910,14910,14910,14910,0
|
|
20240424,161100,3436853930,14910,14910,14910,14910,0
|
|
20240424,161000,3436853930,14910,14910,14910,14910,0
|
|
20240424,160900,3436853930,14910,14910,14910,14910,0
|
|
20240424,160800,3436853930,14910,14910,14910,14910,0
|
|
20240424,160700,3436853930,14910,14910,14910,14910,0
|
|
20240424,160600,3436853930,14910,14910,14910,14910,0
|
|
20240424,160500,3436853930,14910,14910,14910,14910,0
|
|
20240424,160400,3436853930,14910,14910,14910,14910,0
|
|
20240424,160300,3436853930,14910,14910,14910,14910,0
|
|
20240424,160200,3436853930,14910,14910,14910,14910,0
|
|
20240424,160100,3436853930,14910,14910,14910,14910,0
|
|
20240424,160000,3436853930,14910,14910,14910,14910,0
|
|
20240424,155900,3436853930,14910,14910,14910,14910,0
|
|
20240424,155800,3436853930,14910,14910,14910,14910,0
|
|
20240424,155700,3436853930,14910,14910,14910,14910,0
|
|
20240424,155600,3436853930,14910,14910,14910,14910,0
|
|
20240424,155500,3436853930,14910,14910,14910,14910,0
|
|
20240424,155400,3436853930,14910,14910,14910,14910,0
|
|
20240424,155300,3436853930,14910,14910,14910,14910,0
|
|
20240424,155200,3436853930,14910,14910,14910,14910,0
|
|
20240424,155100,3436853930,14910,14910,14910,14910,0
|
|
20240424,155000,3436853930,14910,14910,14910,14910,0
|
|
20240424,154900,3436853930,14910,14910,14910,14910,0
|
|
20240424,154800,3436853930,14910,14910,14910,14910,0
|
|
20240424,154700,3436853930,14910,14910,14910,14910,10907
|
|
20240424,154600,3436853930,14910,14910,14910,14910,0
|
|
20240424,154500,3436853930,14910,14910,14910,14910,0
|
|
20240424,154400,3436853930,14910,14910,14910,14910,0
|
|
20240424,154300,3436853930,14910,14910,14910,14910,0
|
|
20240424,154200,3436853930,14910,14910,14910,14910,0
|
|
20240424,154100,3436853930,14910,14910,14910,14910,0
|
|
20240424,154000,3436853930,14910,14910,14910,14910,0
|
|
20240424,153900,3436853930,14910,14910,14910,14910,0
|
|
20240424,153800,3436853930,14910,14910,14910,14910,0
|
|
20240424,153700,3436853930,14910,14910,14910,14910,0
|
|
20240424,153600,3436853930,14910,14910,14910,14910,0
|
|
20240424,153500,3436853930,14910,14910,14910,14910,0
|
|
20240424,153400,3436853930,14910,14910,14910,14910,0
|
|
20240424,153300,3436853930,14910,14910,14910,14910,0
|
|
20240424,153200,3436853930,14910,14910,14910,14910,0
|
|
20240424,153100,3436853930,14910,14910,14910,14910,0
|
|
20240424,153000,3436853930,14910,14910,14910,14910,10907
|
|
20240424,152900,3274230560,14950,14950,14950,14950,0
|
|
20240424,152800,3274230560,14950,14950,14950,14950,0
|
|
20240424,152700,3274230560,14950,14950,14950,14950,0
|
|
20240424,152600,3274230560,14950,14950,14950,14950,0
|
|
20240424,152500,3274230560,14950,14950,14950,14950,0
|
|
20240424,152400,3274230560,14950,14950,14950,14950,0
|
|
20240424,152300,3274230560,14950,14950,14950,14950,0
|
|
20240424,152200,3274230560,14950,14950,14950,14950,0
|
|
20240424,152100,3274230560,14950,14950,14950,14950,0
|
|
20240424,152000,3274230560,14950,14950,14950,14950,0
|
|
20240424,151900,3274230560,14950,14940,14950,14920,1509
|
|
20240424,151800,3251697620,14940,14950,14950,14940,563
|
|
20240424,151700,3243285370,14950,14930,14950,14930,685
|
|
20240424,151600,3233052390,14920,14940,14940,14900,1324
|
|
20240424,151500,3213313240,14940,14900,14940,14900,138
|
|
20240424,151400,3211251600,14940,14900,14940,14900,680
|
|
20240424,151300,3201104320,14900,14920,14930,14890,2068
|
|
20240424,151200,3170273990,14920,14940,14940,14890,125
|
|
20240424,151100,3168409950,14940,14940,14950,14890,620
|
|
20240424,151000,3159169020,14940,14940,14940,14900,845
|
|
20240424,150900,3146558460,14940,14940,14950,14930,583
|
|
20240424,150800,3137852670,14930,14940,14940,14930,602
|
|
20240424,150700,3128864310,14940,14930,14940,14930,393
|
|
20240424,150600,3122996600,14930,14930,14930,14900,1330
|
|
20240424,150500,3103152080,14910,14940,14950,14910,662
|
|
20240424,150400,3093271670,14940,14940,14950,14940,520
|
|
20240424,150300,3085502860,14950,14940,14950,14940,591
|
|
20240424,150200,3076669360,14950,14950,14950,14950,43
|
|
20240424,150100,3076026510,14940,14960,14960,14940,240
|
|
20240424,150000,3072440860,14960,14940,14960,14940,363
|
|
20240424,145900,3067015960,14940,14950,14960,14940,796
|
|
20240424,145800,3055116380,14950,14930,14960,14930,2275
|
|
20240424,145700,3021117080,14940,14930,14940,14930,517
|
|
20240424,145600,3013397880,14940,14940,14940,14930,198
|
|
20240424,145500,3010441490,14940,14920,14940,14920,962
|
|
20240424,145400,2996080310,14920,14930,14940,14920,388
|
|
20240424,145300,2990287910,14920,14940,14940,14920,1429
|
|
20240424,145200,2968957700,14930,14930,14940,14930,243
|
|
20240424,145100,2965329180,14930,14940,14950,14930,858
|
|
20240424,145000,2952512110,14930,14940,14950,14930,1138
|
|
20240424,144900,2935510800,14950,14940,14950,14940,532
|
|
20240424,144800,2927561630,14950,14960,14960,14940,278
|
|
20240424,144700,2923405460,14950,14960,14960,14950,380
|
|
20240424,144600,2917724440,14950,14960,14960,14950,364
|
|
20240424,144500,2912282420,14950,14960,14960,14950,765
|
|
20240424,144400,2900845190,14960,14950,14960,14950,223
|
|
20240424,144300,2897511250,14960,14950,14960,14950,413
|
|
20240424,144200,2891336570,14950,14960,14960,14950,611
|
|
20240424,144100,2882201280,14960,14960,14960,14950,428
|
|
20240424,144000,2875801890,14960,14960,14960,14950,421
|
|
20240424,143900,2869505630,14950,14950,14960,14950,367
|
|
20240424,143800,2864018710,14960,14960,14960,14950,168
|
|
20240424,143700,2861507010,14960,14960,14970,14960,908
|
|
20240424,143600,2847922030,14960,14970,14970,14960,551
|
|
20240424,143500,2839677360,14970,14970,14970,14960,783
|
|
20240424,143400,2827963570,14970,14970,14980,14960,544
|
|
20240424,143300,2819821890,14970,14970,14980,14970,381
|
|
20240424,143200,2814115760,14970,14970,14980,14970,1100
|
|
20240424,143100,2797647900,14970,14980,14980,14970,194
|
|
20240424,143000,2794743500,14980,14990,14990,14970,698
|
|
20240424,142900,2784289510,14980,14990,14990,14980,636
|
|
20240424,142800,2774761870,14990,14990,14990,14980,246
|
|
20240424,142700,2771076460,14990,14980,14990,14980,246
|
|
20240424,142600,2767390980,14990,14970,14990,14970,9144
|
|
20240424,142500,2630434060,14970,14970,14970,14970,127
|
|
20240424,142400,2628532870,14970,14970,14970,14960,345
|
|
20240424,142300,2623370570,14970,14970,14970,14970,71
|
|
20240424,142200,2622307700,14970,14970,14970,14960,329
|
|
20240424,142100,2617384730,14970,14970,14970,14960,38
|
|
20240424,142000,2616815880,14960,14960,14970,14960,533
|
|
20240424,141900,2608841510,14970,14970,14970,14970,20
|
|
20240424,141800,2608542110,14970,14970,14970,14960,265
|
|
20240424,141700,2604577280,14970,14960,14980,14950,2756
|
|
20240424,141600,2563321310,14960,14960,14970,14960,385
|
|
20240424,141500,2557561700,14970,14970,14970,14960,113
|
|
20240424,141400,2555871080,14970,14960,14970,14960,261
|
|
20240424,141300,2551966030,14970,14960,14970,14960,140
|
|
20240424,141200,2549871530,14960,14970,14970,14960,59
|
|
20240424,141100,2548988550,14960,14960,14970,14960,268
|
|
20240424,141000,2544978770,14970,14970,14970,14960,98
|
|
20240424,140900,2543512140,14960,14970,14970,14960,224
|
|
20240424,140800,2540160980,14970,14970,14970,14970,2
|
|
20240424,140700,2540131040,14970,14970,14970,14960,439
|
|
20240424,140600,2533561340,14970,14970,14980,14970,239
|
|
20240424,140500,2529982350,14970,14970,14980,14970,434
|
|
20240424,140400,2523485080,14970,14970,14980,14970,421
|
|
20240424,140300,2517182340,14970,14980,14980,14970,1352
|
|
20240424,140200,2496931730,14980,14970,14980,14970,1633
|
|
20240424,140100,2472484520,14970,14970,14970,14960,1560
|
|
20240424,140000,2449133440,14970,14970,14970,14960,40
|
|
20240424,135900,2448534660,14970,14960,14970,14950,1532
|
|
20240424,135800,2425619070,14970,14960,14970,14960,2002
|
|
20240424,135700,2395661310,14960,14940,14960,14940,2571
|
|
20240424,135600,2357229130,14930,14940,14940,14930,169
|
|
20240424,135500,2354704870,14940,14940,14940,14940,215
|
|
20240424,135400,2351492770,14940,14920,14940,14920,3171
|
|
20240424,135300,2304164440,14920,14910,14920,14910,242
|
|
20240424,135200,2300555930,14910,14920,14920,14910,220
|
|
20240424,135100,2297273590,14910,14910,14920,14910,581
|
|
20240424,135000,2288608680,14910,14910,14910,14910,322
|
|
20240424,134900,2283807660,14910,14910,14910,14910,346
|
|
20240424,134800,2278648800,14920,14920,14920,14920,28
|
|
20240424,134700,2278231040,14910,14910,14910,14910,44
|
|
20240424,134600,2277575000,14910,14910,14910,14910,502
|
|
20240424,134500,2270090180,14910,14920,14920,14910,154
|
|
20240424,134400,2267793400,14910,14920,14920,14910,538
|
|
20240424,134300,2259768560,14910,14920,14920,14910,31
|
|
20240424,134200,2259306070,14910,14910,14910,14910,248
|
|
20240424,134100,2255608390,14910,14910,14910,14910,18
|
|
20240424,134000,2255340010,14910,14910,14910,14910,530
|
|
20240424,133900,2247437710,14910,14910,14910,14910,1
|
|
20240424,133800,2247422800,14910,14900,14910,14900,243
|
|
20240424,133700,2243801800,14910,14900,14910,14900,1637
|
|
20240424,133600,2219410340,14900,14900,14900,14890,3886
|
|
20240424,133500,2161511060,14900,14900,14900,14900,0
|
|
20240424,133400,2161511060,14900,14900,14900,14900,288
|
|
20240424,133300,2157219860,14900,14900,14900,14900,69
|
|
20240424,133200,2156191760,14900,14900,14900,14900,334
|
|
20240424,133100,2151215160,14900,14910,14910,14900,48
|
|
20240424,133000,2150499860,14910,14900,14910,14900,283
|
|
20240424,132900,2146283150,14900,14900,14900,14900,205
|
|
20240424,132800,2143228650,14900,14900,14900,14900,222
|
|
20240424,132700,2139920850,14910,14900,14910,14900,16
|
|
20240424,132600,2139682350,14900,14900,14900,14900,356
|
|
20240424,132500,2134377950,14900,14900,14900,14900,100
|
|
20240424,132400,2132887950,14900,14900,14900,14900,92
|
|
20240424,132300,2131517150,14900,14900,14900,14900,795
|
|
20240424,132200,2119671650,14900,14900,14900,14900,187
|
|
20240424,132100,2116885350,14900,14900,14900,14900,373
|
|
20240424,132000,2111327650,14900,14900,14900,14900,344
|
|
20240424,131900,2106202050,14900,14910,14910,14900,213
|
|
20240424,131800,2103028340,14900,14910,14910,14900,36
|
|
20240424,131700,2102491840,14910,14910,14910,14910,114
|
|
20240424,131600,2100792100,14910,14910,14910,14910,1
|
|
20240424,131500,2100777190,14910,14920,14920,14910,213
|
|
20240424,131400,2097601350,14920,14920,14920,14920,51
|
|
20240424,131300,2096840430,14920,14910,14920,14910,430
|
|
20240424,131200,2090427960,14910,14910,14910,14910,205
|
|
20240424,131100,2087371410,14910,14910,14910,14910,612
|
|
20240424,131000,2078246490,14910,14910,14910,14910,289
|
|
20240424,130900,2073937500,14910,14920,14920,14910,217
|
|
20240424,130800,2070701990,14910,14890,14910,14890,1062
|
|
20240424,130700,2054874590,14890,14890,14890,14890,288
|
|
20240424,130600,2050586270,14890,14890,14890,14890,0
|
|
20240424,130500,2050586270,14890,14890,14890,14890,213
|
|
20240424,130400,2047414700,14900,14900,14900,14900,500
|
|
20240424,130300,2039964700,14900,14900,14900,14900,212
|
|
20240424,130200,2036805900,14900,14900,14900,14900,40
|
|
20240424,130100,2036209900,14900,14900,14900,14900,643
|
|
20240424,130000,2026629200,14910,14910,14910,14910,2
|
|
20240424,125900,2026599380,14900,14900,14910,14900,366
|
|
20240424,125800,2021142480,14900,14900,14900,14900,349
|
|
20240424,125700,2015942380,14900,14900,14900,14900,7
|
|
20240424,125600,2015838080,14910,14900,14910,14900,240
|
|
20240424,125500,2012261820,14900,14900,14900,14900,1
|
|
20240424,125400,2012246920,14900,14900,14910,14900,637
|
|
20240424,125300,2002754620,14900,14880,14900,14880,3535
|
|
20240424,125200,1950117420,14880,14880,14880,14880,362
|
|
20240424,125100,1944730860,14890,14890,14890,14890,75
|
|
20240424,125000,1943614110,14880,14880,14880,14880,438
|
|
20240424,124900,1937096670,14880,14880,14880,14880,36
|
|
20240424,124800,1936560990,14880,14880,14880,14880,335
|
|
20240424,124700,1931576190,14880,14880,14880,14880,550
|
|
20240424,124600,1923392190,14880,14880,14880,14880,456
|
|
20240424,124500,1916606910,14890,14890,14890,14890,25
|
|
20240424,124400,1916234660,14890,14890,14890,14890,239
|
|
20240424,124300,1912675950,14900,14890,14900,14890,137
|
|
20240424,124200,1910636010,14890,14890,14900,14890,456
|
|
20240424,124100,1903846140,14890,14890,14890,14890,0
|
|
20240424,124000,1903846140,14890,14890,14890,14890,388
|
|
20240424,123900,1898068820,14890,14890,14890,14890,192
|
|
20240424,123800,1895209940,14890,14890,14890,14890,526
|
|
20240424,123700,1887377800,14890,14890,14900,14890,369
|
|
20240424,123600,1881883360,14890,14900,14900,14890,128
|
|
20240424,123500,1879976540,14900,14900,14900,14900,100
|
|
20240424,123400,1878486540,14900,14900,14900,14900,32
|
|
20240424,123300,1878009740,14900,14900,14900,14900,218
|
|
20240424,123200,1874761540,14910,14910,14910,14900,704
|
|
20240424,123100,1864270590,14900,14910,14910,14900,640
|
|
20240424,123000,1854730690,14900,14900,14900,14900,413
|
|
20240424,122900,1848576990,14900,14900,14900,14900,213
|
|
20240424,122800,1845403290,14900,14900,14900,14900,50
|
|
20240424,122700,1844658290,14900,14910,14910,14900,286
|
|
20240424,122600,1840396870,14900,14900,14900,14900,90
|
|
20240424,122500,1839055870,14900,14900,14900,14900,273
|
|
20240424,122400,1834988170,14910,14910,14910,14910,1166
|
|
20240424,122300,1817603110,14910,14910,14910,14910,312
|
|
20240424,122200,1812951190,14910,14910,14910,14910,78
|
|
20240424,122100,1811788210,14910,14910,14910,14910,313
|
|
20240424,122000,1807121380,14910,14910,14910,14910,673
|
|
20240424,121900,1797086950,14910,14900,14910,14900,1258
|
|
20240424,121800,1778332750,14900,14910,14910,14900,131
|
|
20240424,121700,1776380750,14900,14910,14910,14900,1242
|
|
20240424,121600,1757862800,14920,14920,14920,14920,1
|
|
20240424,121500,1757847880,14910,14910,14910,14910,282
|
|
20240424,121400,1753643260,14910,14910,14910,14910,110
|
|
20240424,121300,1752003160,14910,14910,14910,14910,436
|
|
20240424,121200,1745502400,14910,14910,14910,14910,0
|
|
20240424,121100,1745502400,14910,14910,14920,14910,572
|
|
20240424,121000,1736973870,14920,14910,14920,14910,879
|
|
20240424,120900,1723867380,14900,14910,14910,14900,63
|
|
20240424,120800,1722928670,14900,14910,14910,14900,792
|
|
20240424,120700,1711124430,14910,14910,14910,14910,193
|
|
20240424,120600,1708246800,14900,14910,14910,14900,265
|
|
20240424,120500,1704298240,14910,14910,14910,14910,484
|
|
20240424,120400,1697081800,14910,14910,14910,14910,384
|
|
20240424,120300,1691356360,14910,14910,14910,14910,332
|
|
20240424,120200,1686406240,14910,14920,14920,14910,222
|
|
20240424,120100,1683096120,14920,14920,14920,14910,354
|
|
20240424,120000,1677816930,14920,14910,14920,14910,284
|
|
20240424,115900,1673582460,14910,14910,14910,14910,27
|
|
20240424,115800,1673179890,14910,14910,14920,14910,623
|
|
20240424,115700,1663890950,14910,14920,14920,14910,2273
|
|
20240424,115600,1629987070,14920,14930,14930,14920,895
|
|
20240424,115500,1616627370,14920,14930,14930,14920,212
|
|
20240424,115400,1613464210,14920,14920,14930,14920,275
|
|
20240424,115300,1609361110,14930,14920,14930,14920,4
|
|
20240424,115200,1609301420,14930,14920,14930,14920,218
|
|
20240424,115100,1606048830,14920,14920,14920,14920,2
|
|
20240424,115000,1606018990,14920,14930,14930,14920,460
|
|
20240424,114900,1599153220,14930,14930,14930,14930,30
|
|
20240424,114800,1598705320,14920,14910,14920,14910,972
|
|
20240424,114700,1584211520,14910,14920,14920,14910,125
|
|
20240424,114600,1582347620,14910,14920,14920,14910,409
|
|
20240424,114500,1576247580,14930,14920,14930,14910,1615
|
|
20240424,114400,1552162240,14920,14930,14930,14920,54
|
|
20240424,114300,1551356130,14930,14930,14930,14930,543
|
|
20240424,114200,1543249140,14920,14930,14930,14920,511
|
|
20240424,114100,1535623790,14930,14930,14930,14930,573
|
|
20240424,114000,1527068900,14930,14940,14940,14930,26
|
|
20240424,113900,1526680620,14930,14940,14940,14930,234
|
|
20240424,113800,1523186950,14930,14940,14940,14930,31
|
|
20240424,113700,1522723920,14930,14930,14940,14930,264
|
|
20240424,113600,1518782300,14930,14930,14930,14930,111
|
|
20240424,113500,1517125070,14930,14920,14930,14920,715
|
|
20240424,113400,1506453690,14920,14930,14930,14920,46
|
|
20240424,113300,1505767010,14930,14910,14930,14910,1099
|
|
20240424,113200,1489367340,14910,14910,14910,14910,522
|
|
20240424,113100,1481584320,14910,14910,14910,14910,290
|
|
20240424,113000,1477260420,14910,14910,14910,14900,720
|
|
20240424,112900,1466525440,14910,14910,14910,14910,214
|
|
20240424,112800,1463334700,14910,14910,14910,14910,550
|
|
20240424,112700,1455134200,14910,14900,14910,14900,435
|
|
20240424,112600,1448650900,14900,14900,14900,14900,22
|
|
20240424,112500,1448323100,14910,14900,14910,14900,370
|
|
20240424,112400,1442809080,14900,14900,14900,14900,168
|
|
20240424,112300,1440305880,14900,14910,14910,14900,404
|
|
20240424,112200,1434284180,14910,14910,14910,14910,84
|
|
20240424,112100,1433031740,14910,14920,14920,14900,739
|
|
20240424,112000,1422006980,14930,14930,14930,14930,1
|
|
20240424,111900,1421992050,14920,14920,14920,14920,24
|
|
20240424,111800,1421633970,14920,14940,14940,14920,971
|
|
20240424,111700,1407135980,14950,14940,14950,14940,13
|
|
20240424,111600,1406941750,14940,14960,14960,14940,532
|
|
20240424,111500,1398987860,14950,14960,14960,14950,722
|
|
20240424,111400,1388186860,14960,14950,14960,14950,2197
|
|
20240424,111300,1355319760,14950,14950,14960,14950,184
|
|
20240424,111200,1352568870,14950,14950,14960,14950,310
|
|
20240424,111100,1347934170,14950,14960,14960,14950,215
|
|
20240424,111000,1344719170,14960,14950,14960,14950,476
|
|
20240424,110900,1337601850,14960,14960,14960,14960,9
|
|
20240424,110800,1337467210,14950,14940,14950,14940,346
|
|
20240424,110700,1332297950,14950,14950,14950,14950,3
|
|
20240424,110600,1332253100,14960,14960,14960,14950,820
|
|
20240424,110500,1319992970,14960,14980,14990,14950,1060
|
|
20240424,110400,1304113290,14980,14980,14980,14950,2145
|
|
20240424,110300,1272007170,14980,14970,14980,14970,2053
|
|
20240424,110200,1241253830,14970,14960,14980,14960,2429
|
|
20240424,110100,1204889220,14960,14940,14970,14940,3510
|
|
20240424,110000,1152418260,14930,14930,14940,14930,1046
|
|
20240424,105900,1136801460,14920,14920,14920,14920,109
|
|
20240424,105800,1135175180,14920,14920,14930,14920,226
|
|
20240424,105700,1131803150,14930,14920,14930,14920,424
|
|
20240424,105600,1125476980,14910,14910,14920,14910,280
|
|
20240424,105500,1121302130,14910,14920,14920,14910,507
|
|
20240424,105400,1113738530,14920,14920,14920,14920,50
|
|
20240424,105300,1112992530,14920,14920,14930,14910,1943
|
|
20240424,105200,1084003150,14920,14920,14930,14920,281
|
|
20240424,105100,1079810580,14920,14920,14920,14920,342
|
|
20240424,105000,1074707940,14930,14930,14930,14930,31
|
|
20240424,104900,1074245110,14930,14920,14930,14920,495
|
|
20240424,104800,1066857440,14920,14930,14930,14920,41
|
|
20240424,104700,1066245700,14930,14930,14930,14930,105
|
|
20240424,104600,1064678050,14930,14940,14940,14920,307
|
|
20240424,104500,1060095520,14930,14930,14930,14930,277
|
|
20240424,104400,1055959910,14940,14930,14940,14930,158
|
|
20240424,104300,1053599620,14940,14940,14950,14940,548
|
|
20240424,104200,1045412390,14950,14950,14950,14940,2183
|
|
20240424,104100,1012776640,14950,14950,14950,14950,294
|
|
20240424,104000,1008381340,14950,14950,14960,14950,179
|
|
20240424,103900,1005705150,14950,14960,14960,14950,400
|
|
20240424,103800,999724330,14950,14920,14950,14920,2541
|
|
20240424,103700,961767480,14920,14900,14920,14900,406
|
|
20240424,103600,955716050,14900,14910,14910,14900,122
|
|
20240424,103500,953897250,14910,14930,14930,14910,1180
|
|
20240424,103400,936284500,14930,14930,14930,14930,254
|
|
20240424,103300,932492280,14930,14940,14940,14930,508
|
|
20240424,103200,924907240,14930,14930,14940,14930,640
|
|
20240424,103100,915350040,14920,14920,14930,14920,1630
|
|
20240424,103000,891018320,14920,14880,14920,14880,5027
|
|
20240424,102900,816088810,14890,14880,14890,14880,155
|
|
20240424,102800,813782390,14880,14880,14880,14880,305
|
|
20240424,102700,809243990,14890,14870,14890,14870,466
|
|
20240424,102600,802310620,14870,14870,14880,14870,245
|
|
20240424,102500,798667460,14870,14870,14870,14870,189
|
|
20240424,102400,795857030,14870,14870,14880,14870,805
|
|
20240424,102300,783886650,14880,14890,14890,14880,168
|
|
20240424,102200,781386670,14890,14880,14890,14880,310
|
|
20240424,102100,776773860,14880,14880,14880,14880,60
|
|
20240424,102000,775881060,14880,14880,14880,14880,266
|
|
20240424,101900,771922980,14870,14840,14870,14840,1547
|
|
20240424,101800,748952870,14840,14830,14840,14830,379
|
|
20240424,101700,743331520,14840,14830,14840,14830,82
|
|
20240424,101600,742115440,14830,14840,14840,14830,235
|
|
20240424,101500,738630190,14840,14840,14850,14840,514
|
|
20240424,101400,731002270,14840,14840,14850,14840,359
|
|
20240424,101300,725674290,14840,14850,14850,14840,864
|
|
20240424,101200,712852440,14840,14840,14850,14840,273
|
|
20240424,101100,708801110,14840,14850,14860,14840,1585
|
|
20240424,101000,685263870,14850,14850,14850,14850,282
|
|
20240424,100900,681076170,14860,14860,14860,14850,53
|
|
20240424,100800,680288650,14850,14850,14850,14840,296
|
|
20240424,100700,675893070,14860,14860,14860,14840,2509
|
|
20240424,100600,638628660,14860,14870,14870,14860,239
|
|
20240424,100500,635077100,14860,14870,14880,14860,1107
|
|
20240424,100400,618615920,14870,14870,14890,14870,85
|
|
20240424,100300,617350960,14880,14890,14900,14870,758
|
|
20240424,100200,606071150,14900,14880,14900,14880,229
|
|
20240424,100100,602661340,14890,14900,14900,14880,1233
|
|
20240424,100000,584301740,14890,14890,14900,14890,10
|
|
20240424,095900,584152790,14890,14890,14900,14890,156
|
|
20240424,095800,581829940,14890,14890,14890,14890,281
|
|
20240424,095700,577645850,14890,14890,14890,14880,494
|
|
20240424,095600,570290200,14890,14880,14890,14880,108
|
|
20240424,095500,568682150,14880,14880,14890,14880,467
|
|
20240424,095400,561728580,14880,14890,14890,14880,127
|
|
20240424,095300,559838570,14890,14890,14890,14890,687
|
|
20240424,095200,549609140,14890,14890,14890,14890,37
|
|
20240424,095100,549058210,14890,14880,14890,14880,380
|
|
20240424,095000,543400930,14880,14880,14880,14880,65
|
|
20240424,094900,542433730,14880,14890,14890,14880,795
|
|
20240424,094800,530596400,14890,14890,14900,14890,306
|
|
20240424,094700,526040050,14900,14900,14900,14890,337
|
|
20240424,094600,521021710,14900,14900,14900,14890,599
|
|
20240424,094500,512098960,14890,14900,14900,14890,330
|
|
20240424,094400,507182850,14900,14890,14900,14890,487
|
|
20240424,094300,499931410,14900,14880,14900,14880,1877
|
|
20240424,094200,471983480,14890,14880,14890,14870,993
|
|
20240424,094100,457207970,14880,14880,14880,14880,399
|
|
20240424,094000,451270850,14870,14880,14880,14870,222
|
|
20240424,093900,447968100,14880,14860,14880,14860,153
|
|
20240424,093800,445692980,14870,14870,14870,14870,132
|
|
20240424,093700,443730140,14870,14870,14870,14870,16
|
|
20240424,093600,443492220,14860,14860,14860,14850,1498
|
|
20240424,093500,421232350,14860,14850,14860,14850,420
|
|
20240424,093400,414995330,14850,14840,14850,14840,168
|
|
20240424,093300,412501670,14840,14840,14840,14840,396
|
|
20240424,093200,406625030,14840,14850,14850,14840,231
|
|
20240424,093100,403194900,14860,14860,14860,14860,120
|
|
20240424,093000,401411700,14860,14870,14870,14860,117
|
|
20240424,092900,399673040,14860,14850,14860,14840,483
|
|
20240424,092800,392500020,14840,14840,14850,14840,56
|
|
20240424,092700,391668580,14850,14830,14850,14830,467
|
|
20240424,092600,384738280,14830,14830,14840,14830,65
|
|
20240424,092500,383774290,14840,14850,14850,14830,70
|
|
20240424,092400,382735380,14830,14830,14830,14830,50
|
|
20240424,092300,381993880,14840,14830,14840,14830,245
|
|
20240424,092200,378358510,14830,14840,14850,14820,829
|
|
20240424,092100,366061670,14840,14840,14860,14840,270
|
|
20240424,092000,362053850,14840,14870,14870,14840,309
|
|
20240424,091900,357468040,14870,14840,14880,14840,1157
|
|
20240424,091800,340286340,14840,14840,14840,14830,209
|
|
20240424,091700,337186630,14840,14840,14840,14830,280
|
|
20240424,091600,333032230,14830,14840,14840,14830,982
|
|
20240424,091500,318467210,14830,14830,14840,14830,613
|
|
20240424,091400,309370810,14830,14830,14830,14830,335
|
|
20240424,091300,304402760,14840,14830,14840,14820,153
|
|
20240424,091200,302133750,14830,14830,14830,14830,1
|
|
20240424,091100,302118920,14820,14820,14830,14820,1162
|
|
20240424,091000,284897490,14810,14810,14820,14810,3819
|
|
20240424,090900,228337750,14810,14850,14850,14810,1908
|
|
20240424,090800,200048740,14840,14830,14840,14830,231
|
|
20240424,090700,196621530,14840,14820,14840,14810,999
|
|
20240424,090600,181805210,14840,14860,14860,14840,2194
|
|
20240424,090500,149236160,14860,14860,14870,14840,652
|
|
20240424,090400,139549850,14850,14840,14860,14840,450
|
|
20240424,090300,132865420,14840,14870,14880,14800,933
|
|
20240424,090200,119018820,14870,14870,14890,14870,1271
|
|
20240424,090100,100104470,14850,14830,14890,14830,2786
|
|
20240424,090000,58732920,14800,14890,14890,14770,3939
|