641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193800,2238653790,4755,4755,4755,4755,2401
|
|
20240402,193700,2238653790,4755,4755,4755,4755,0
|
|
20240402,193600,2238653790,4755,4755,4755,4755,0
|
|
20240402,193500,2238653790,4755,4755,4755,4755,0
|
|
20240402,193400,2238653790,4755,4755,4755,4755,0
|
|
20240402,193300,2238653790,4755,4755,4755,4755,0
|
|
20240402,193200,2238653790,4755,4755,4755,4755,0
|
|
20240402,193100,2238653790,4755,4755,4755,4755,0
|
|
20240402,193000,2238653790,4755,4755,4755,4755,0
|
|
20240402,192900,2238653790,4755,4755,4755,4755,0
|
|
20240402,192800,2238653790,4755,4755,4755,4755,0
|
|
20240402,192700,2238653790,4755,4755,4755,4755,0
|
|
20240402,192600,2238653790,4755,4755,4755,4755,0
|
|
20240402,192500,2238653790,4755,4755,4755,4755,0
|
|
20240402,192400,2238653790,4755,4755,4755,4755,0
|
|
20240402,192300,2238653790,4755,4755,4755,4755,0
|
|
20240402,192200,2238653790,4755,4755,4755,4755,0
|
|
20240402,192100,2238653790,4755,4755,4755,4755,0
|
|
20240402,192000,2238653790,4755,4755,4755,4755,0
|
|
20240402,191900,2238653790,4755,4755,4755,4755,0
|
|
20240402,191800,2238653790,4755,4755,4755,4755,0
|
|
20240402,191700,2238653790,4755,4755,4755,4755,0
|
|
20240402,191600,2238653790,4755,4755,4755,4755,0
|
|
20240402,191500,2238653790,4755,4755,4755,4755,0
|
|
20240402,191400,2238653790,4755,4755,4755,4755,0
|
|
20240402,191300,2238653790,4755,4755,4755,4755,0
|
|
20240402,191200,2238653790,4755,4755,4755,4755,0
|
|
20240402,191100,2238653790,4755,4755,4755,4755,0
|
|
20240402,191000,2238653790,4755,4755,4755,4755,0
|
|
20240402,190900,2238653790,4755,4755,4755,4755,0
|
|
20240402,190800,2238653790,4755,4755,4755,4755,2401
|
|
20240402,190700,2238653790,4755,4755,4755,4755,0
|
|
20240402,190600,2238653790,4755,4755,4755,4755,0
|
|
20240402,190500,2238653790,4755,4755,4755,4755,0
|
|
20240402,190400,2238653790,4755,4755,4755,4755,0
|
|
20240402,190300,2238653790,4755,4755,4755,4755,0
|
|
20240402,190200,2238653790,4755,4755,4755,4755,0
|
|
20240402,190100,2238653790,4755,4755,4755,4755,0
|
|
20240402,190000,2238653790,4755,4755,4755,4755,0
|
|
20240402,185900,2238653790,4755,4755,4755,4755,0
|
|
20240402,185800,2238653790,4755,4755,4755,4755,0
|
|
20240402,185700,2238653790,4755,4755,4755,4755,0
|
|
20240402,185600,2238653790,4755,4755,4755,4755,0
|
|
20240402,185500,2238653790,4755,4755,4755,4755,0
|
|
20240402,185400,2238653790,4755,4755,4755,4755,0
|
|
20240402,185300,2238653790,4755,4755,4755,4755,0
|
|
20240402,185200,2238653790,4755,4755,4755,4755,0
|
|
20240402,185100,2238653790,4755,4755,4755,4755,0
|
|
20240402,185000,2238653790,4755,4755,4755,4755,0
|
|
20240402,184900,2238653790,4755,4755,4755,4755,0
|
|
20240402,184800,2238653790,4755,4755,4755,4755,0
|
|
20240402,184700,2238653790,4755,4755,4755,4755,0
|
|
20240402,184600,2238653790,4755,4755,4755,4755,0
|
|
20240402,184500,2238653790,4755,4755,4755,4755,0
|
|
20240402,184400,2238653790,4755,4755,4755,4755,0
|
|
20240402,184300,2238653790,4755,4755,4755,4755,0
|
|
20240402,184200,2238653790,4755,4755,4755,4755,0
|
|
20240402,184100,2238653790,4755,4755,4755,4755,0
|
|
20240402,184000,2238653790,4755,4755,4755,4755,0
|
|
20240402,183900,2238653790,4755,4755,4755,4755,0
|
|
20240402,183800,2238653790,4755,4755,4755,4755,2401
|
|
20240402,183700,2238653790,4755,4755,4755,4755,0
|
|
20240402,183600,2238653790,4755,4755,4755,4755,0
|
|
20240402,183500,2238653790,4755,4755,4755,4755,0
|
|
20240402,183400,2238653790,4755,4755,4755,4755,0
|
|
20240402,183300,2238653790,4755,4755,4755,4755,0
|
|
20240402,183200,2238653790,4755,4755,4755,4755,0
|
|
20240402,183100,2238653790,4755,4755,4755,4755,0
|
|
20240402,183000,2238653790,4755,4755,4755,4755,0
|
|
20240402,182900,2238653790,4755,4755,4755,4755,0
|
|
20240402,182800,2238653790,4755,4755,4755,4755,0
|
|
20240402,182700,2238653790,4755,4755,4755,4755,0
|
|
20240402,182600,2238653790,4755,4755,4755,4755,0
|
|
20240402,182500,2238653790,4755,4755,4755,4755,0
|
|
20240402,182400,2238653790,4755,4755,4755,4755,0
|
|
20240402,182300,2238653790,4755,4755,4755,4755,0
|
|
20240402,182200,2238653790,4755,4755,4755,4755,0
|
|
20240402,182100,2238653790,4755,4755,4755,4755,0
|
|
20240402,182000,2238653790,4755,4755,4755,4755,0
|
|
20240402,181900,2238653790,4755,4755,4755,4755,0
|
|
20240402,181800,2238653790,4755,4755,4755,4755,0
|
|
20240402,181700,2238653790,4755,4755,4755,4755,0
|
|
20240402,181600,2238653790,4755,4755,4755,4755,0
|
|
20240402,181500,2238653790,4755,4755,4755,4755,0
|
|
20240402,181400,2238653790,4755,4755,4755,4755,0
|
|
20240402,181300,2238653790,4755,4755,4755,4755,0
|
|
20240402,181200,2238653790,4755,4755,4755,4755,0
|
|
20240402,181100,2238653790,4755,4755,4755,4755,0
|
|
20240402,181000,2238653790,4755,4755,4755,4755,0
|
|
20240402,180900,2238653790,4755,4755,4755,4755,0
|
|
20240402,180800,2238653790,4755,4755,4755,4755,2401
|
|
20240402,180700,2238653790,4755,4755,4755,4755,0
|
|
20240402,180600,2238653790,4755,4755,4755,4755,0
|
|
20240402,180500,2238653790,4755,4755,4755,4755,0
|
|
20240402,180400,2238653790,4755,4755,4755,4755,0
|
|
20240402,180300,2238653790,4755,4755,4755,4755,0
|
|
20240402,180200,2238653790,4755,4755,4755,4755,0
|
|
20240402,180100,2238653790,4755,4755,4755,4755,0
|
|
20240402,180000,2238653790,4755,4755,4755,4755,0
|
|
20240402,175900,2238653790,4755,4755,4755,4755,0
|
|
20240402,175800,2238653790,4755,4755,4755,4755,0
|
|
20240402,175700,2238653790,4755,4755,4755,4755,0
|
|
20240402,175600,2238653790,4755,4755,4755,4755,0
|
|
20240402,175500,2238653790,4755,4755,4755,4755,0
|
|
20240402,175400,2238653790,4755,4755,4755,4755,0
|
|
20240402,175300,2238653790,4755,4755,4755,4755,0
|
|
20240402,175200,2238653790,4755,4755,4755,4755,0
|
|
20240402,175100,2238653790,4755,4755,4755,4755,0
|
|
20240402,175000,2238653790,4755,4755,4755,4755,0
|
|
20240402,174900,2238653790,4755,4755,4755,4755,0
|
|
20240402,174800,2238653790,4755,4755,4755,4755,0
|
|
20240402,174700,2238653790,4755,4755,4755,4755,0
|
|
20240402,174600,2238653790,4755,4755,4755,4755,0
|
|
20240402,174500,2238653790,4755,4755,4755,4755,0
|
|
20240402,174400,2238653790,4755,4755,4755,4755,0
|
|
20240402,174300,2238653790,4755,4755,4755,4755,0
|
|
20240402,174200,2238653790,4755,4755,4755,4755,0
|
|
20240402,174100,2238653790,4755,4755,4755,4755,0
|
|
20240402,174000,2238653790,4755,4755,4755,4755,0
|
|
20240402,173900,2238653790,4755,4755,4755,4755,0
|
|
20240402,173800,2238653790,4755,4755,4755,4755,2401
|
|
20240402,173700,2238653790,4755,4755,4755,4755,0
|
|
20240402,173600,2238653790,4755,4755,4755,4755,0
|
|
20240402,173500,2238653790,4755,4755,4755,4755,0
|
|
20240402,173400,2238653790,4755,4755,4755,4755,0
|
|
20240402,173300,2238653790,4755,4755,4755,4755,0
|
|
20240402,173200,2238653790,4755,4755,4755,4755,0
|
|
20240402,173100,2238653790,4755,4755,4755,4755,0
|
|
20240402,173000,2238653790,4755,4755,4755,4755,0
|
|
20240402,172900,2238653790,4755,4755,4755,4755,0
|
|
20240402,172800,2238653790,4755,4755,4755,4755,0
|
|
20240402,172700,2238653790,4755,4755,4755,4755,0
|
|
20240402,172600,2238653790,4755,4755,4755,4755,0
|
|
20240402,172500,2238653790,4755,4755,4755,4755,0
|
|
20240402,172400,2238653790,4755,4755,4755,4755,0
|
|
20240402,172300,2238653790,4755,4755,4755,4755,0
|
|
20240402,172200,2238653790,4755,4755,4755,4755,0
|
|
20240402,172100,2238653790,4755,4755,4755,4755,0
|
|
20240402,172000,2238653790,4755,4755,4755,4755,0
|
|
20240402,171900,2238653790,4755,4755,4755,4755,0
|
|
20240402,171800,2238653790,4755,4755,4755,4755,0
|
|
20240402,171700,2238653790,4755,4755,4755,4755,0
|
|
20240402,171600,2238653790,4755,4755,4755,4755,0
|
|
20240402,171500,2238653790,4755,4755,4755,4755,0
|
|
20240402,171400,2238653790,4755,4755,4755,4755,0
|
|
20240402,171300,2238653790,4755,4755,4755,4755,0
|
|
20240402,171200,2238653790,4755,4755,4755,4755,0
|
|
20240402,171100,2238653790,4755,4755,4755,4755,0
|
|
20240402,171000,2238653790,4755,4755,4755,4755,0
|
|
20240402,170900,2238653790,4755,4755,4755,4755,0
|
|
20240402,170800,2238653790,4755,4755,4755,4755,2401
|
|
20240402,170700,2238653790,4755,4755,4755,4755,0
|
|
20240402,170600,2238653790,4755,4755,4755,4755,0
|
|
20240402,170500,2238653790,4755,4755,4755,4755,0
|
|
20240402,170400,2238653790,4755,4755,4755,4755,0
|
|
20240402,170300,2238653790,4755,4755,4755,4755,0
|
|
20240402,170200,2238653790,4755,4755,4755,4755,0
|
|
20240402,170100,2238653790,4755,4755,4755,4755,0
|
|
20240402,170000,2238653790,4755,4755,4755,4755,0
|
|
20240402,165900,2238653790,4755,4755,4755,4755,0
|
|
20240402,165800,2238653790,4755,4755,4755,4755,0
|
|
20240402,165700,2238653790,4755,4755,4755,4755,0
|
|
20240402,165600,2238653790,4755,4755,4755,4755,0
|
|
20240402,165500,2238653790,4755,4755,4755,4755,0
|
|
20240402,165400,2238653790,4755,4755,4755,4755,0
|
|
20240402,165300,2238653790,4755,4755,4755,4755,0
|
|
20240402,165200,2238653790,4755,4755,4755,4755,0
|
|
20240402,165100,2238653790,4755,4755,4755,4755,0
|
|
20240402,165000,2238653790,4755,4755,4755,4755,0
|
|
20240402,164900,2238653790,4755,4755,4755,4755,0
|
|
20240402,164800,2238653790,4755,4755,4755,4755,0
|
|
20240402,164700,2238653790,4755,4755,4755,4755,0
|
|
20240402,164600,2238653790,4755,4755,4755,4755,0
|
|
20240402,164500,2238653790,4755,4755,4755,4755,0
|
|
20240402,164400,2238653790,4755,4755,4755,4755,0
|
|
20240402,164300,2238653790,4755,4755,4755,4755,0
|
|
20240402,164200,2238653790,4755,4755,4755,4755,0
|
|
20240402,164100,2238653790,4755,4755,4755,4755,0
|
|
20240402,164000,2238653790,4755,4755,4755,4755,0
|
|
20240402,163900,2238653790,4755,4755,4755,4755,0
|
|
20240402,163800,2238653790,4755,4755,4755,4755,2401
|
|
20240402,163700,2238653790,4755,4755,4755,4755,0
|
|
20240402,163600,2238653790,4755,4755,4755,4755,0
|
|
20240402,163500,2238653790,4755,4755,4755,4755,0
|
|
20240402,163400,2238653790,4755,4755,4755,4755,0
|
|
20240402,163300,2238653790,4755,4755,4755,4755,0
|
|
20240402,163200,2238653790,4755,4755,4755,4755,0
|
|
20240402,163100,2238653790,4755,4755,4755,4755,0
|
|
20240402,163000,2238653790,4755,4755,4755,4755,0
|
|
20240402,162900,2238653790,4755,4755,4755,4755,0
|
|
20240402,162800,2238653790,4755,4755,4755,4755,0
|
|
20240402,162700,2238653790,4755,4755,4755,4755,0
|
|
20240402,162600,2238653790,4755,4755,4755,4755,0
|
|
20240402,162500,2238653790,4755,4755,4755,4755,0
|
|
20240402,162400,2238653790,4755,4755,4755,4755,0
|
|
20240402,162300,2238653790,4755,4755,4755,4755,0
|
|
20240402,162200,2238653790,4755,4755,4755,4755,0
|
|
20240402,162100,2238653790,4755,4755,4755,4755,0
|
|
20240402,162000,2238653790,4755,4755,4755,4755,0
|
|
20240402,161900,2238653790,4755,4755,4755,4755,0
|
|
20240402,161800,2238653790,4755,4755,4755,4755,0
|
|
20240402,161700,2238653790,4755,4755,4755,4755,0
|
|
20240402,161600,2238653790,4755,4755,4755,4755,0
|
|
20240402,161500,2238653790,4755,4755,4755,4755,0
|
|
20240402,161400,2238653790,4755,4755,4755,4755,0
|
|
20240402,161300,2238653790,4755,4755,4755,4755,0
|
|
20240402,161200,2238653790,4755,4755,4755,4755,0
|
|
20240402,161100,2238653790,4755,4755,4755,4755,0
|
|
20240402,161000,2238653790,4755,4755,4755,4755,0
|
|
20240402,160900,2238653790,4755,4755,4755,4755,0
|
|
20240402,160800,2238653790,4755,4755,4755,4755,2401
|
|
20240402,160700,2238653790,4755,4755,4755,4755,0
|
|
20240402,160600,2238653790,4755,4755,4755,4755,0
|
|
20240402,160500,2238653790,4755,4755,4755,4755,0
|
|
20240402,160400,2238653790,4755,4755,4755,4755,0
|
|
20240402,160300,2238653790,4755,4755,4755,4755,0
|
|
20240402,160200,2238653790,4755,4755,4755,4755,0
|
|
20240402,160100,2238653790,4755,4755,4755,4755,0
|
|
20240402,160000,2238653790,4755,4755,4755,4755,0
|
|
20240402,155900,2238653790,4755,4755,4755,4755,0
|
|
20240402,155800,2238653790,4755,4755,4755,4755,0
|
|
20240402,155700,2238653790,4755,4755,4755,4755,0
|
|
20240402,155600,2238653790,4755,4755,4755,4755,0
|
|
20240402,155500,2238653790,4755,4755,4755,4755,0
|
|
20240402,155400,2238653790,4755,4755,4755,4755,0
|
|
20240402,155300,2238653790,4755,4755,4755,4755,0
|
|
20240402,155200,2238653790,4755,4755,4755,4755,0
|
|
20240402,155100,2238653790,4755,4755,4755,4755,0
|
|
20240402,155000,2238653790,4755,4755,4755,4755,0
|
|
20240402,154900,2238653790,4755,4755,4755,4755,0
|
|
20240402,154800,2238653790,4755,4755,4755,4755,0
|
|
20240402,154700,2238653790,4755,4755,4755,4755,0
|
|
20240402,154600,2238653790,4755,4755,4755,4755,0
|
|
20240402,154500,2238653790,4755,4755,4755,4755,0
|
|
20240402,154400,2238653790,4755,4755,4755,4755,0
|
|
20240402,154300,2238653790,4755,4755,4755,4755,0
|
|
20240402,154200,2238653790,4755,4755,4755,4755,0
|
|
20240402,154100,2238653790,4755,4755,4755,4755,0
|
|
20240402,154000,2238653790,4755,4755,4755,4755,0
|
|
20240402,153900,2238653790,4755,4755,4755,4755,0
|
|
20240402,153800,2238653790,4755,4755,4755,4755,2401
|
|
20240402,153700,2238653790,4755,4755,4755,4755,0
|
|
20240402,153600,2238653790,4755,4755,4755,4755,0
|
|
20240402,153500,2238653790,4755,4755,4755,4755,0
|
|
20240402,153400,2238653790,4755,4755,4755,4755,0
|
|
20240402,153300,2238653790,4755,4755,4755,4755,0
|
|
20240402,153200,2238653790,4755,4755,4755,4755,0
|
|
20240402,153100,2238653790,4755,4755,4755,4755,0
|
|
20240402,153000,2238653790,4755,4755,4755,4755,2401
|
|
20240402,152900,2227237035,4740,4740,4740,4740,0
|
|
20240402,152800,2227237035,4740,4740,4740,4740,0
|
|
20240402,152700,2227237035,4740,4740,4740,4740,0
|
|
20240402,152600,2227237035,4740,4740,4740,4740,0
|
|
20240402,152500,2227237035,4740,4740,4740,4740,0
|
|
20240402,152400,2227237035,4740,4740,4740,4740,0
|
|
20240402,152300,2227237035,4740,4740,4740,4740,0
|
|
20240402,152200,2227237035,4740,4740,4740,4740,0
|
|
20240402,152100,2227237035,4740,4740,4740,4740,0
|
|
20240402,152000,2227237035,4740,4740,4740,4740,0
|
|
20240402,151900,2227237035,4740,4760,4760,4740,130
|
|
20240402,151800,2226618625,4760,4760,4760,4760,29
|
|
20240402,151700,2226480585,4755,4750,4755,4750,52
|
|
20240402,151600,2226233575,4740,4740,4740,4740,0
|
|
20240402,151500,2226233575,4740,4765,4765,4735,962
|
|
20240402,151400,2221661350,4770,4775,4780,4770,1089
|
|
20240402,151300,2216462535,4775,4785,4785,4775,382
|
|
20240402,151200,2214636900,4780,4790,4790,4780,119
|
|
20240402,151100,2214067920,4790,4780,4790,4780,1219
|
|
20240402,151000,2208232310,4780,4780,4795,4780,1194
|
|
20240402,150900,2202523415,4780,4795,4795,4780,1520
|
|
20240402,150800,2195252990,4800,4800,4800,4800,151
|
|
20240402,150700,2194528190,4805,4820,4820,4805,863
|
|
20240402,150600,2190375175,4820,4820,4820,4820,2
|
|
20240402,150500,2190365535,4795,4820,4830,4795,1465
|
|
20240402,150400,2183323680,4820,4790,4820,4790,3639
|
|
20240402,150300,2165856345,4795,4770,4795,4770,218
|
|
20240402,150200,2164813320,4760,4770,4770,4760,11
|
|
20240402,150100,2164760950,4770,4765,4770,4765,17
|
|
20240402,150000,2164679910,4770,4770,4770,4770,150
|
|
20240402,145900,2163964410,4755,4770,4770,4755,68
|
|
20240402,145800,2163640810,4765,4770,4770,4765,2
|
|
20240402,145700,2163631275,4770,4770,4770,4770,14
|
|
20240402,145600,2163564495,4770,4770,4770,4770,1
|
|
20240402,145500,2163559725,4745,4745,4745,4745,0
|
|
20240402,145400,2163559725,4745,4745,4745,4745,0
|
|
20240402,145300,2163559725,4745,4745,4745,4745,0
|
|
20240402,145200,2163559725,4745,4775,4785,4745,67
|
|
20240402,145100,2163239845,4785,4750,4785,4750,668
|
|
20240402,145000,2160066475,4740,4735,4740,4735,319
|
|
20240402,144900,2158554475,4730,4730,4730,4730,179
|
|
20240402,144800,2157707805,4730,4730,4730,4730,1
|
|
20240402,144700,2157703075,4730,4730,4730,4730,208
|
|
20240402,144600,2156719235,4745,4745,4745,4745,0
|
|
20240402,144500,2156719235,4745,4745,4745,4745,0
|
|
20240402,144400,2156719235,4745,4745,4745,4745,9
|
|
20240402,144300,2156676530,4745,4745,4745,4745,5
|
|
20240402,144200,2156652805,4730,4730,4730,4730,0
|
|
20240402,144100,2156652805,4730,4730,4730,4730,180
|
|
20240402,144000,2155801405,4730,4730,4730,4730,0
|
|
20240402,143900,2155801405,4730,4730,4730,4730,107
|
|
20240402,143800,2155295295,4730,4730,4730,4730,0
|
|
20240402,143700,2155295295,4730,4730,4730,4730,129
|
|
20240402,143600,2154685125,4730,4745,4745,4730,201
|
|
20240402,143500,2153734200,4745,4745,4745,4745,0
|
|
20240402,143400,2153734200,4745,4745,4745,4745,0
|
|
20240402,143300,2153734200,4745,4745,4745,4745,0
|
|
20240402,143200,2153734200,4745,4735,4745,4735,571
|
|
20240402,143100,2151029655,4735,4735,4735,4735,147
|
|
20240402,143000,2150333610,4735,4735,4740,4735,132
|
|
20240402,142900,2149708440,4740,4740,4740,4740,110
|
|
20240402,142800,2149187040,4735,4740,4740,4735,1115
|
|
20240402,142700,2143907300,4735,4740,4740,4735,142
|
|
20240402,142600,2143234860,4745,4745,4745,4745,11
|
|
20240402,142500,2143182665,4745,4745,4745,4745,0
|
|
20240402,142400,2143182665,4745,4745,4745,4745,0
|
|
20240402,142300,2143182665,4745,4745,4745,4745,100
|
|
20240402,142200,2142708165,4745,4745,4745,4745,0
|
|
20240402,142100,2142708165,4745,4745,4745,4745,1
|
|
20240402,142000,2142703420,4745,4745,4745,4745,0
|
|
20240402,141900,2142703420,4745,4780,4780,4745,269
|
|
20240402,141800,2141426665,4780,4780,4780,4780,1
|
|
20240402,141700,2141421885,4780,4755,4780,4755,1001
|
|
20240402,141600,2136657480,4740,4740,4740,4740,0
|
|
20240402,141500,2136657480,4740,4740,4740,4740,115
|
|
20240402,141400,2136112380,4740,4740,4740,4740,0
|
|
20240402,141300,2136112380,4740,4740,4740,4740,475
|
|
20240402,141200,2133860880,4740,4755,4755,4740,423
|
|
20240402,141100,2131852275,4755,4755,4755,4755,0
|
|
20240402,141000,2131852275,4755,4760,4760,4755,170
|
|
20240402,140900,2131043175,4760,4760,4760,4760,0
|
|
20240402,140800,2131043175,4760,4760,4760,4760,21
|
|
20240402,140700,2130943215,4760,4790,4790,4760,3587
|
|
20240402,140600,2113834480,4790,4790,4790,4790,17
|
|
20240402,140500,2113753050,4790,4785,4790,4785,11
|
|
20240402,140400,2113700410,4790,4790,4790,4790,5
|
|
20240402,140300,2113676460,4790,4775,4790,4775,2
|
|
20240402,140200,2113666895,4770,4780,4780,4770,1100
|
|
20240402,140100,2108418845,4775,4775,4775,4775,0
|
|
20240402,140000,2108418845,4775,4775,4775,4775,1
|
|
20240402,135900,2108414070,4775,4775,4775,4775,10
|
|
20240402,135800,2108366320,4775,4790,4795,4775,759
|
|
20240402,135700,2104739820,4795,4805,4805,4795,2079
|
|
20240402,135600,2094756270,4805,4805,4805,4805,220
|
|
20240402,135500,2093699170,4805,4805,4805,4805,8
|
|
20240402,135400,2093660730,4805,4805,4805,4805,33
|
|
20240402,135300,2093502165,4805,4805,4805,4805,31
|
|
20240402,135200,2093353210,4810,4810,4810,4810,50
|
|
20240402,135100,2093112710,4810,4805,4810,4805,120
|
|
20240402,135000,2092535860,4805,4810,4810,4805,459
|
|
20240402,134900,2090328325,4810,4810,4810,4810,66
|
|
20240402,134800,2090010865,4810,4810,4810,4810,124
|
|
20240402,134700,2089414425,4810,4810,4810,4810,567
|
|
20240402,134600,2086687155,4815,4815,4815,4815,125
|
|
20240402,134500,2086085280,4815,4815,4815,4815,196
|
|
20240402,134400,2085141540,4815,4815,4815,4815,500
|
|
20240402,134300,2082734040,4815,4820,4820,4815,170
|
|
20240402,134200,2081914670,4825,4825,4825,4825,1
|
|
20240402,134100,2081909845,4825,4825,4825,4825,1
|
|
20240402,134000,2081905020,4820,4825,4825,4820,402
|
|
20240402,133900,2079967370,4820,4825,4825,4820,136
|
|
20240402,133800,2079311670,4820,4820,4820,4820,1097
|
|
20240402,133700,2074024130,4820,4845,4845,4820,102
|
|
20240402,133600,2073529965,4820,4820,4820,4820,0
|
|
20240402,133500,2073529965,4820,4845,4845,4820,64
|
|
20240402,133400,2073221460,4820,4820,4820,4820,1
|
|
20240402,133300,2073216640,4815,4815,4815,4815,0
|
|
20240402,133200,2073216640,4815,4815,4815,4815,0
|
|
20240402,133100,2073216640,4815,4820,4820,4815,79
|
|
20240402,133000,2072836080,4815,4815,4815,4815,0
|
|
20240402,132900,2072836080,4815,4820,4820,4815,102
|
|
20240402,132800,2072344615,4815,4850,4850,4815,1000
|
|
20240402,132700,2067511950,4850,4850,4850,4850,22
|
|
20240402,132600,2067405250,4845,4845,4845,4845,138
|
|
20240402,132500,2066736640,4865,4845,4865,4845,544
|
|
20240402,132400,2064091855,4870,4870,4870,4865,293
|
|
20240402,132300,2062666010,4875,4875,4875,4875,294
|
|
20240402,132200,2061232760,4875,4870,4875,4870,195
|
|
20240402,132100,2060282590,4870,4865,4870,4865,1016
|
|
20240402,132000,2055334975,4865,4860,4865,4860,199
|
|
20240402,131900,2054367095,4820,4820,4820,4820,0
|
|
20240402,131800,2054367095,4820,4820,4820,4820,0
|
|
20240402,131700,2054367095,4820,4830,4830,4820,1087
|
|
20240402,131600,2049121205,4865,4840,4865,4825,597
|
|
20240402,131500,2046230775,4845,4855,4855,4845,1934
|
|
20240402,131400,2036846370,4855,4855,4855,4855,110
|
|
20240402,131300,2036312320,4865,4855,4880,4850,1767
|
|
20240402,131200,2027718955,4850,4820,4850,4820,5627
|
|
20240402,131100,2000434650,4810,4810,4810,4810,0
|
|
20240402,131000,2000434650,4810,4805,4810,4805,102
|
|
20240402,130900,1999944320,4805,4805,4805,4805,36
|
|
20240402,130800,1999771340,4810,4810,4810,4810,2
|
|
20240402,130700,1999761720,4810,4810,4810,4810,2
|
|
20240402,130600,1999752100,4810,4810,4810,4810,0
|
|
20240402,130500,1999752100,4810,4815,4815,4810,305
|
|
20240402,130400,1998284800,4815,4815,4815,4815,11
|
|
20240402,130300,1998231835,4815,4815,4815,4815,99
|
|
20240402,130200,1997755150,4815,4815,4815,4815,1
|
|
20240402,130100,1997750335,4830,4830,4830,4830,1
|
|
20240402,130000,1997745505,4805,4805,4805,4805,35
|
|
20240402,125900,1997577330,4835,4800,4835,4800,661
|
|
20240402,125800,1994397535,4800,4800,4800,4800,0
|
|
20240402,125700,1994397535,4800,4800,4800,4800,143
|
|
20240402,125600,1993711135,4800,4800,4800,4800,2
|
|
20240402,125500,1993701535,4800,4800,4800,4800,0
|
|
20240402,125400,1993701535,4800,4820,4820,4800,286
|
|
20240402,125300,1992328715,4800,4800,4800,4800,0
|
|
20240402,125200,1992328715,4800,4800,4800,4800,0
|
|
20240402,125100,1992328715,4800,4805,4805,4800,64
|
|
20240402,125000,1992021445,4805,4805,4805,4805,0
|
|
20240402,124900,1992021445,4805,4805,4805,4805,50
|
|
20240402,124800,1991781195,4805,4800,4815,4800,620
|
|
20240402,124700,1988798385,4800,4800,4800,4800,50
|
|
20240402,124600,1988558385,4800,4785,4800,4780,449
|
|
20240402,124500,1986411615,4785,4805,4805,4785,136
|
|
20240402,124400,1985759775,4810,4805,4810,4805,4
|
|
20240402,124300,1985740540,4805,4805,4805,4805,58
|
|
20240402,124200,1985461850,4810,4810,4810,4810,0
|
|
20240402,124100,1985461850,4810,4805,4810,4805,31
|
|
20240402,124000,1985312885,4780,4805,4805,4780,230
|
|
20240402,123900,1984213235,4780,4780,4780,4780,7
|
|
20240402,123800,1984179775,4785,4805,4810,4785,72
|
|
20240402,123700,1983834370,4805,4805,4805,4805,1
|
|
20240402,123600,1983829565,4810,4810,4810,4810,0
|
|
20240402,123500,1983829565,4810,4810,4810,4810,0
|
|
20240402,123400,1983829565,4810,4815,4815,4810,31
|
|
20240402,123300,1983680405,4815,4810,4815,4810,19
|
|
20240402,123200,1983588970,4810,4775,4810,4775,179
|
|
20240402,123100,1982729620,4775,4775,4775,4775,0
|
|
20240402,123000,1982729620,4775,4775,4775,4775,0
|
|
20240402,122900,1982729620,4775,4775,4775,4775,0
|
|
20240402,122800,1982729620,4775,4780,4780,4775,586
|
|
20240402,122700,1979931115,4780,4780,4780,4780,1
|
|
20240402,122600,1979926335,4780,4805,4805,4780,142
|
|
20240402,122500,1979246620,4810,4810,4810,4810,432
|
|
20240402,122400,1977168700,4810,4810,4810,4810,131
|
|
20240402,122300,1976538590,4830,4830,4830,4830,1
|
|
20240402,122200,1976533760,4830,4830,4830,4830,0
|
|
20240402,122100,1976533760,4830,4825,4830,4825,71
|
|
20240402,122000,1976191035,4830,4830,4830,4830,0
|
|
20240402,121900,1976191035,4830,4830,4840,4830,1038
|
|
20240402,121800,1971168040,4810,4815,4815,4810,21
|
|
20240402,121700,1971066980,4815,4815,4815,4815,40
|
|
20240402,121600,1970874380,4815,4850,4850,4815,702
|
|
20240402,121500,1967488925,4850,4850,4850,4850,1
|
|
20240402,121400,1967484075,4815,4855,4855,4815,52
|
|
20240402,121300,1967233655,4860,4860,4860,4860,0
|
|
20240402,121200,1967233655,4860,4855,4860,4855,166
|
|
20240402,121100,1966427060,4850,4850,4850,4850,0
|
|
20240402,121000,1966427060,4850,4810,4850,4810,3001
|
|
20240402,120900,1951898155,4810,4800,4810,4800,82
|
|
20240402,120800,1951504425,4795,4795,4795,4795,1
|
|
20240402,120700,1951499630,4790,4790,4790,4790,0
|
|
20240402,120600,1951499630,4790,4790,4790,4790,0
|
|
20240402,120500,1951499630,4790,4790,4790,4790,5
|
|
20240402,120400,1951475680,4790,4790,4790,4790,11
|
|
20240402,120300,1951422990,4790,4790,4790,4790,1
|
|
20240402,120200,1951418200,4795,4795,4795,4795,86
|
|
20240402,120100,1951005830,4790,4790,4790,4790,100
|
|
20240402,120000,1950526830,4790,4790,4790,4790,367
|
|
20240402,115900,1948768900,4790,4795,4795,4790,57
|
|
20240402,115800,1948495765,4795,4795,4795,4795,1
|
|
20240402,115700,1948490970,4790,4790,4790,4790,0
|
|
20240402,115600,1948490970,4790,4790,4790,4790,102
|
|
20240402,115500,1948002390,4790,4790,4790,4790,9
|
|
20240402,115400,1947959280,4790,4790,4790,4790,74
|
|
20240402,115300,1947604820,4790,4790,4790,4790,50
|
|
20240402,115200,1947365320,4790,4800,4800,4790,103
|
|
20240402,115100,1946871810,4800,4800,4800,4800,64
|
|
20240402,115000,1946564610,4790,4800,4800,4790,26
|
|
20240402,114900,1946439820,4795,4795,4795,4795,0
|
|
20240402,114800,1946439820,4795,4795,4795,4795,40
|
|
20240402,114700,1946248020,4795,4795,4795,4795,5
|
|
20240402,114600,1946224045,4795,4800,4800,4795,379
|
|
20240402,114500,1944406480,4810,4805,4810,4805,82
|
|
20240402,114400,1944012320,4810,4825,4830,4810,2045
|
|
20240402,114300,1934148265,4830,4830,4830,4830,104
|
|
20240402,114200,1933645945,4840,4840,4840,4840,158
|
|
20240402,114100,1932881225,4825,4830,4845,4820,509
|
|
20240402,114000,1930421900,4825,4830,4830,4825,360
|
|
20240402,113900,1928684870,4830,4825,4830,4815,1115
|
|
20240402,113800,1923305405,4825,4815,4825,4810,1317
|
|
20240402,113700,1916966505,4810,4800,4810,4795,769
|
|
20240402,113600,1913278460,4770,4770,4805,4770,1023
|
|
20240402,113500,1908380845,4770,4755,4770,4755,182
|
|
20240402,113400,1907513715,4765,4765,4765,4765,0
|
|
20240402,113300,1907513715,4765,4740,4765,4740,1274
|
|
20240402,113200,1901467035,4735,4735,4735,4735,0
|
|
20240402,113100,1901467035,4735,4750,4750,4735,82
|
|
20240402,113000,1901078390,4745,4750,4755,4745,394
|
|
20240402,112900,1899205470,4750,4750,4750,4750,1
|
|
20240402,112800,1899200720,4755,4760,4760,4755,41
|
|
20240402,112700,1899005565,4760,4710,4760,4710,544
|
|
20240402,112600,1896428465,4730,4730,4730,4715,166
|
|
20240402,112500,1895645715,4715,4730,4730,4715,299
|
|
20240402,112400,1894235680,4725,4725,4725,4725,128
|
|
20240402,112300,1893630880,4725,4720,4725,4715,33
|
|
20240402,112200,1893475235,4715,4725,4725,4710,227
|
|
20240402,112100,1892404760,4725,4725,4725,4725,30
|
|
20240402,112000,1892263010,4725,4720,4725,4720,52
|
|
20240402,111900,1892017560,4720,4710,4725,4705,712
|
|
20240402,111800,1888663875,4705,4720,4720,4705,431
|
|
20240402,111700,1886634955,4715,4725,4725,4715,39
|
|
20240402,111600,1886450865,4725,4725,4725,4715,29
|
|
20240402,111500,1886313990,4725,4725,4725,4725,0
|
|
20240402,111400,1886313990,4725,4725,4725,4725,20
|
|
20240402,111300,1886219490,4730,4660,4730,4660,1570
|
|
20240402,111200,1878868595,4660,4685,4685,4660,943
|
|
20240402,111100,1874471765,4685,4700,4700,4685,611
|
|
20240402,111000,1871608930,4700,4690,4700,4685,327
|
|
20240402,110900,1870075440,4690,4690,4690,4690,1
|
|
20240402,110800,1870070750,4690,4675,4690,4675,532
|
|
20240402,110700,1867582885,4660,4675,4675,4660,3
|
|
20240402,110600,1867568890,4650,4660,4660,4650,1744
|
|
20240402,110500,1859455100,4655,4655,4655,4655,986
|
|
20240402,110400,1854865270,4660,4660,4680,4660,1193
|
|
20240402,110300,1849302310,4660,4655,4660,4655,548
|
|
20240402,110200,1846748850,4655,4690,4690,4650,3198
|
|
20240402,110100,1831838130,4690,4695,4700,4690,763
|
|
20240402,110000,1828257435,4695,4705,4705,4695,3040
|
|
20240402,105900,1813971855,4730,4705,4730,4705,610
|
|
20240402,105800,1811094685,4700,4730,4730,4700,5536
|
|
20240402,105700,1785007440,4735,4740,4740,4735,545
|
|
20240402,105600,1782426815,4740,4740,4740,4740,267
|
|
20240402,105500,1781161235,4740,4755,4755,4740,205
|
|
20240402,105400,1780189150,4750,4750,4750,4750,198
|
|
20240402,105300,1779248650,4750,4765,4765,4750,444
|
|
20240402,105200,1777136630,4765,4760,4765,4760,19
|
|
20240402,105100,1777046175,4765,4765,4765,4760,398
|
|
20240402,105000,1775151355,4770,4780,4780,4770,336
|
|
20240402,104900,1773546940,4780,4795,4800,4780,523
|
|
20240402,104800,1771045335,4800,4775,4800,4775,1152
|
|
20240402,104700,1765537675,4765,4765,4765,4765,100
|
|
20240402,104600,1765061175,4775,4775,4775,4775,3
|
|
20240402,104500,1765046850,4775,4775,4775,4775,1
|
|
20240402,104400,1765042075,4780,4770,4780,4750,386
|
|
20240402,104300,1763199005,4765,4750,4765,4750,63
|
|
20240402,104200,1762899695,4770,4770,4770,4770,1
|
|
20240402,104100,1762894925,4775,4775,4775,4775,0
|
|
20240402,104000,1762894925,4775,4775,4775,4775,20
|
|
20240402,103900,1762799425,4780,4780,4780,4780,42
|
|
20240402,103800,1762598665,4745,4745,4745,4745,31
|
|
20240402,103700,1762451570,4780,4780,4780,4780,32
|
|
20240402,103600,1762298610,4745,4745,4745,4745,14
|
|
20240402,103500,1762232180,4745,4785,4785,4745,132
|
|
20240402,103400,1761605795,4785,4785,4785,4785,112
|
|
20240402,103300,1761069875,4745,4775,4775,4745,3
|
|
20240402,103200,1761055580,4785,4785,4785,4785,26
|
|
20240402,103100,1760931170,4780,4780,4780,4780,711
|
|
20240402,103000,1757532590,4780,4780,4780,4780,985
|
|
20240402,102900,1752824290,4780,4780,4780,4780,2
|
|
20240402,102800,1752814730,4780,4785,4785,4780,9
|
|
20240402,102700,1752771675,4785,4785,4785,4785,108
|
|
20240402,102600,1752254895,4740,4740,4740,4740,1
|
|
20240402,102500,1752250155,4740,4740,4740,4740,214
|
|
20240402,102400,1751235795,4735,4775,4775,4735,1493
|
|
20240402,102300,1744130705,4775,4795,4795,4775,119
|
|
20240402,102200,1743560140,4795,4800,4800,4775,121
|
|
20240402,102100,1742979370,4770,4760,4770,4760,1056
|
|
20240402,102000,1737942950,4765,4730,4765,4725,3138
|
|
20240402,101900,1723096420,4735,4745,4745,4735,630
|
|
20240402,101800,1720109120,4745,4750,4750,4745,393
|
|
20240402,101700,1718244020,4750,4745,4750,4745,304
|
|
20240402,101600,1716801350,4745,4750,4750,4745,234
|
|
20240402,101500,1715690280,4750,4750,4750,4750,33
|
|
20240402,101400,1715533530,4750,4750,4750,4750,136
|
|
20240402,101300,1714887530,4755,4750,4755,4750,125
|
|
20240402,101200,1714293775,4750,4750,4750,4745,190
|
|
20240402,101100,1713391520,4750,4750,4750,4750,74
|
|
20240402,101000,1713040020,4730,4740,4740,4730,3230
|
|
20240402,100900,1697742715,4740,4785,4785,4740,4705
|
|
20240402,100800,1675387545,4785,4800,4800,4785,116
|
|
20240402,100700,1674831470,4800,4800,4800,4790,956
|
|
20240402,100600,1670242680,4800,4815,4815,4800,505
|
|
20240402,100500,1667811495,4835,4810,4835,4810,1358
|
|
20240402,100400,1661250460,4800,4790,4800,4790,402
|
|
20240402,100300,1659322380,4785,4790,4790,4745,911
|
|
20240402,100200,1654985780,4780,4765,4780,4765,274
|
|
20240402,100100,1653677310,4745,4755,4760,4745,1933
|
|
20240402,100000,1644489805,4760,4785,4785,4760,638
|
|
20240402,095900,1641452780,4785,4790,4790,4785,469
|
|
20240402,095800,1639206360,4790,4800,4800,4790,151
|
|
20240402,095700,1638482765,4800,4815,4815,4800,764
|
|
20240402,095600,1634805160,4815,4820,4820,4815,78
|
|
20240402,095500,1634429545,4840,4815,4840,4815,236
|
|
20240402,095400,1633287435,4835,4815,4835,4815,388
|
|
20240402,095300,1631418495,4835,4805,4835,4805,330
|
|
20240402,095200,1629827255,4805,4805,4845,4805,732
|
|
20240402,095100,1626286415,4800,4835,4835,4800,444
|
|
20240402,095000,1624145610,4835,4850,4850,4835,4010
|
|
20240402,094900,1604718280,4850,4790,4850,4785,1220
|
|
20240402,094800,1598843645,4795,4795,4795,4795,54
|
|
20240402,094700,1598584715,4795,4750,4800,4750,895
|
|
20240402,094600,1594317770,4750,4750,4750,4750,209
|
|
20240402,094500,1593325020,4750,4745,4770,4740,1758
|
|
20240402,094400,1584977040,4755,4770,4770,4745,242
|
|
20240402,094300,1583828185,4770,4800,4800,4760,1038
|
|
20240402,094200,1578874060,4805,4740,4810,4740,1815
|
|
20240402,094100,1570242710,4740,4770,4785,4735,3708
|
|
20240402,094000,1552623340,4775,4810,4810,4760,535
|
|
20240402,093900,1550071005,4810,4790,4810,4745,4579
|
|
20240402,093800,1528243630,4785,4820,4840,4785,3404
|
|
20240402,093700,1511905245,4855,4820,4870,4820,729
|
|
20240402,093600,1508383425,4820,4870,4870,4820,2932
|
|
20240402,093500,1494196520,4875,4845,4900,4845,2266
|
|
20240402,093400,1483145540,4845,4835,4845,4835,97
|
|
20240402,093300,1482676395,4835,4820,4845,4820,1368
|
|
20240402,093200,1476069590,4810,4845,4845,4800,5614
|
|
20240402,093100,1449025210,4850,4880,4880,4850,7349
|
|
20240402,093000,1413251525,4880,4880,4895,4880,2406
|
|
20240402,092900,1401502870,4880,4935,4935,4880,4759
|
|
20240402,092800,1378206385,4920,4915,4935,4910,4893
|
|
20240402,092700,1354149695,4920,4910,4955,4910,3396
|
|
20240402,092600,1337416940,4910,4960,4960,4880,6452
|
|
20240402,092500,1305628815,4955,4960,5010,4935,14825
|
|
20240402,092400,1232064200,5000,4900,5000,4870,9785
|
|
20240402,092300,1184104010,4890,4885,4905,4865,9054
|
|
20240402,092200,1139845275,4885,5090,5100,4805,52016
|
|
20240402,092100,882431840,5090,5040,5100,5030,17820
|
|
20240402,092000,792178320,5050,4955,5060,4840,17806
|
|
20240402,091900,703554035,4955,5130,5130,4865,37562
|
|
20240402,091800,514885455,5110,4835,5130,4835,32268
|
|
20240402,091700,352946660,4835,4845,4850,4820,2972
|
|
20240402,091600,338590675,4845,4870,4925,4835,6217
|
|
20240402,091500,308218110,4870,4900,4925,4825,2607
|
|
20240402,091400,295458280,4900,4785,4900,4760,3562
|
|
20240402,091300,278259620,4785,4755,4785,4745,1719
|
|
20240402,091200,270088705,4755,4755,4785,4750,1846
|
|
20240402,091100,261304445,4755,4715,4755,4715,1001
|
|
20240402,091000,256559600,4745,4705,4755,4690,4371
|
|
20240402,090900,235906855,4705,4790,4790,4690,6509
|
|
20240402,090800,204953175,4790,4795,4800,4775,1542
|
|
20240402,090700,197564750,4795,4790,4800,4760,4412
|
|
20240402,090600,176458330,4795,4945,4950,4795,12008
|
|
20240402,090500,117802865,4945,4995,4995,4930,9348
|
|
20240402,090400,71222175,4875,4875,4875,4875,0
|
|
20240402,090300,71222175,4875,4765,4875,4735,6988
|
|
20240402,090200,37581665,4765,4520,4870,4520,5324
|
|
20240402,090100,12893180,4510,4465,4510,4465,1259
|
|
20240402,090000,7244255,4460,4435,4460,4435,1628
|