645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194200,7149037685,4790,4790,4790,4790,12575
|
|
20240409,194100,7149037685,4790,4790,4790,4790,0
|
|
20240409,194000,7149037685,4790,4790,4790,4790,0
|
|
20240409,193900,7149037685,4790,4790,4790,4790,0
|
|
20240409,193800,7149037685,4790,4790,4790,4790,0
|
|
20240409,193700,7149037685,4790,4790,4790,4790,0
|
|
20240409,193600,7149037685,4790,4790,4790,4790,0
|
|
20240409,193500,7149037685,4790,4790,4790,4790,0
|
|
20240409,193400,7149037685,4790,4790,4790,4790,0
|
|
20240409,193300,7149037685,4790,4790,4790,4790,0
|
|
20240409,193200,7149037685,4790,4790,4790,4790,0
|
|
20240409,193100,7149037685,4790,4790,4790,4790,0
|
|
20240409,193000,7149037685,4790,4790,4790,4790,0
|
|
20240409,192900,7149037685,4790,4790,4790,4790,0
|
|
20240409,192800,7149037685,4790,4790,4790,4790,0
|
|
20240409,192700,7149037685,4790,4790,4790,4790,0
|
|
20240409,192600,7149037685,4790,4790,4790,4790,0
|
|
20240409,192500,7149037685,4790,4790,4790,4790,0
|
|
20240409,192400,7149037685,4790,4790,4790,4790,0
|
|
20240409,192300,7149037685,4790,4790,4790,4790,0
|
|
20240409,192200,7149037685,4790,4790,4790,4790,0
|
|
20240409,192100,7149037685,4790,4790,4790,4790,0
|
|
20240409,192000,7149037685,4790,4790,4790,4790,0
|
|
20240409,191900,7149037685,4790,4790,4790,4790,0
|
|
20240409,191800,7149037685,4790,4790,4790,4790,0
|
|
20240409,191700,7149037685,4790,4790,4790,4790,0
|
|
20240409,191600,7149037685,4790,4790,4790,4790,0
|
|
20240409,191500,7149037685,4790,4790,4790,4790,0
|
|
20240409,191400,7149037685,4790,4790,4790,4790,0
|
|
20240409,191300,7149037685,4790,4790,4790,4790,0
|
|
20240409,191200,7149037685,4790,4790,4790,4790,12575
|
|
20240409,191100,7149037685,4790,4790,4790,4790,0
|
|
20240409,191000,7149037685,4790,4790,4790,4790,0
|
|
20240409,190900,7149037685,4790,4790,4790,4790,0
|
|
20240409,190800,7149037685,4790,4790,4790,4790,0
|
|
20240409,190700,7149037685,4790,4790,4790,4790,0
|
|
20240409,190600,7149037685,4790,4790,4790,4790,0
|
|
20240409,190500,7149037685,4790,4790,4790,4790,0
|
|
20240409,190400,7149037685,4790,4790,4790,4790,0
|
|
20240409,190300,7149037685,4790,4790,4790,4790,0
|
|
20240409,190200,7149037685,4790,4790,4790,4790,0
|
|
20240409,190100,7149037685,4790,4790,4790,4790,0
|
|
20240409,190000,7149037685,4790,4790,4790,4790,0
|
|
20240409,185900,7149037685,4790,4790,4790,4790,0
|
|
20240409,185800,7149037685,4790,4790,4790,4790,0
|
|
20240409,185700,7149037685,4790,4790,4790,4790,0
|
|
20240409,185600,7149037685,4790,4790,4790,4790,0
|
|
20240409,185500,7149037685,4790,4790,4790,4790,0
|
|
20240409,185400,7149037685,4790,4790,4790,4790,0
|
|
20240409,185300,7149037685,4790,4790,4790,4790,0
|
|
20240409,185200,7149037685,4790,4790,4790,4790,0
|
|
20240409,185100,7149037685,4790,4790,4790,4790,0
|
|
20240409,185000,7149037685,4790,4790,4790,4790,0
|
|
20240409,184900,7149037685,4790,4790,4790,4790,0
|
|
20240409,184800,7149037685,4790,4790,4790,4790,0
|
|
20240409,184700,7149037685,4790,4790,4790,4790,0
|
|
20240409,184600,7149037685,4790,4790,4790,4790,0
|
|
20240409,184500,7149037685,4790,4790,4790,4790,0
|
|
20240409,184400,7149037685,4790,4790,4790,4790,0
|
|
20240409,184300,7149037685,4790,4790,4790,4790,0
|
|
20240409,184200,7149037685,4790,4790,4790,4790,12575
|
|
20240409,184100,7149037685,4790,4790,4790,4790,0
|
|
20240409,184000,7149037685,4790,4790,4790,4790,0
|
|
20240409,183900,7149037685,4790,4790,4790,4790,0
|
|
20240409,183800,7149037685,4790,4790,4790,4790,0
|
|
20240409,183700,7149037685,4790,4790,4790,4790,0
|
|
20240409,183600,7149037685,4790,4790,4790,4790,0
|
|
20240409,183500,7149037685,4790,4790,4790,4790,0
|
|
20240409,183400,7149037685,4790,4790,4790,4790,0
|
|
20240409,183300,7149037685,4790,4790,4790,4790,0
|
|
20240409,183200,7149037685,4790,4790,4790,4790,0
|
|
20240409,183100,7149037685,4790,4790,4790,4790,0
|
|
20240409,183000,7149037685,4790,4790,4790,4790,0
|
|
20240409,182900,7149037685,4790,4790,4790,4790,0
|
|
20240409,182800,7149037685,4790,4790,4790,4790,0
|
|
20240409,182700,7149037685,4790,4790,4790,4790,0
|
|
20240409,182600,7149037685,4790,4790,4790,4790,0
|
|
20240409,182500,7149037685,4790,4790,4790,4790,0
|
|
20240409,182400,7149037685,4790,4790,4790,4790,0
|
|
20240409,182300,7149037685,4790,4790,4790,4790,0
|
|
20240409,182200,7149037685,4790,4790,4790,4790,0
|
|
20240409,182100,7149037685,4790,4790,4790,4790,0
|
|
20240409,182000,7149037685,4790,4790,4790,4790,0
|
|
20240409,181900,7149037685,4790,4790,4790,4790,0
|
|
20240409,181800,7149037685,4790,4790,4790,4790,0
|
|
20240409,181700,7149037685,4790,4790,4790,4790,0
|
|
20240409,181600,7149037685,4790,4790,4790,4790,0
|
|
20240409,181500,7149037685,4790,4790,4790,4790,0
|
|
20240409,181400,7149037685,4790,4790,4790,4790,0
|
|
20240409,181300,7149037685,4790,4790,4790,4790,0
|
|
20240409,181200,7149037685,4790,4790,4790,4790,12575
|
|
20240409,181100,7149037685,4790,4790,4790,4790,0
|
|
20240409,181000,7149037685,4790,4790,4790,4790,0
|
|
20240409,180900,7149037685,4790,4790,4790,4790,0
|
|
20240409,180800,7149037685,4790,4790,4790,4790,0
|
|
20240409,180700,7149037685,4790,4790,4790,4790,0
|
|
20240409,180600,7149037685,4790,4790,4790,4790,0
|
|
20240409,180500,7149037685,4790,4790,4790,4790,0
|
|
20240409,180400,7149037685,4790,4790,4790,4790,0
|
|
20240409,180300,7149037685,4790,4790,4790,4790,0
|
|
20240409,180200,7149037685,4790,4790,4790,4790,0
|
|
20240409,180100,7149037685,4790,4790,4790,4790,0
|
|
20240409,180000,7149037685,4790,4790,4790,4790,0
|
|
20240409,175900,7149037685,4790,4790,4790,4790,0
|
|
20240409,175800,7149037685,4790,4790,4790,4790,0
|
|
20240409,175700,7149037685,4790,4790,4790,4790,0
|
|
20240409,175600,7149037685,4790,4790,4790,4790,0
|
|
20240409,175500,7149037685,4790,4790,4790,4790,0
|
|
20240409,175400,7149037685,4790,4790,4790,4790,0
|
|
20240409,175300,7149037685,4790,4790,4790,4790,0
|
|
20240409,175200,7149037685,4790,4790,4790,4790,0
|
|
20240409,175100,7149037685,4790,4790,4790,4790,0
|
|
20240409,175000,7149037685,4790,4790,4790,4790,0
|
|
20240409,174900,7149037685,4790,4790,4790,4790,0
|
|
20240409,174800,7149037685,4790,4790,4790,4790,0
|
|
20240409,174700,7149037685,4790,4790,4790,4790,0
|
|
20240409,174600,7149037685,4790,4790,4790,4790,0
|
|
20240409,174500,7149037685,4790,4790,4790,4790,0
|
|
20240409,174400,7149037685,4790,4790,4790,4790,0
|
|
20240409,174300,7149037685,4790,4790,4790,4790,0
|
|
20240409,174200,7149037685,4790,4790,4790,4790,12575
|
|
20240409,174100,7149037685,4790,4790,4790,4790,0
|
|
20240409,174000,7149037685,4790,4790,4790,4790,0
|
|
20240409,173900,7149037685,4790,4790,4790,4790,0
|
|
20240409,173800,7149037685,4790,4790,4790,4790,0
|
|
20240409,173700,7149037685,4790,4790,4790,4790,0
|
|
20240409,173600,7149037685,4790,4790,4790,4790,0
|
|
20240409,173500,7149037685,4790,4790,4790,4790,0
|
|
20240409,173400,7149037685,4790,4790,4790,4790,0
|
|
20240409,173300,7149037685,4790,4790,4790,4790,0
|
|
20240409,173200,7149037685,4790,4790,4790,4790,0
|
|
20240409,173100,7149037685,4790,4790,4790,4790,0
|
|
20240409,173000,7149037685,4790,4790,4790,4790,0
|
|
20240409,172900,7149037685,4790,4790,4790,4790,0
|
|
20240409,172800,7149037685,4790,4790,4790,4790,0
|
|
20240409,172700,7149037685,4790,4790,4790,4790,0
|
|
20240409,172600,7149037685,4790,4790,4790,4790,0
|
|
20240409,172500,7149037685,4790,4790,4790,4790,0
|
|
20240409,172400,7149037685,4790,4790,4790,4790,0
|
|
20240409,172300,7149037685,4790,4790,4790,4790,0
|
|
20240409,172200,7149037685,4790,4790,4790,4790,0
|
|
20240409,172100,7149037685,4790,4790,4790,4790,0
|
|
20240409,172000,7149037685,4790,4790,4790,4790,0
|
|
20240409,171900,7149037685,4790,4790,4790,4790,0
|
|
20240409,171800,7149037685,4790,4790,4790,4790,0
|
|
20240409,171700,7149037685,4790,4790,4790,4790,0
|
|
20240409,171600,7149037685,4790,4790,4790,4790,0
|
|
20240409,171500,7149037685,4790,4790,4790,4790,0
|
|
20240409,171400,7149037685,4790,4790,4790,4790,0
|
|
20240409,171300,7149037685,4790,4790,4790,4790,0
|
|
20240409,171200,7149037685,4790,4790,4790,4790,12575
|
|
20240409,171100,7149037685,4790,4790,4790,4790,0
|
|
20240409,171000,7149037685,4790,4790,4790,4790,0
|
|
20240409,170900,7149037685,4790,4790,4790,4790,0
|
|
20240409,170800,7149037685,4790,4790,4790,4790,0
|
|
20240409,170700,7149037685,4790,4790,4790,4790,0
|
|
20240409,170600,7149037685,4790,4790,4790,4790,0
|
|
20240409,170500,7149037685,4790,4790,4790,4790,0
|
|
20240409,170400,7149037685,4790,4790,4790,4790,0
|
|
20240409,170300,7149037685,4790,4790,4790,4790,0
|
|
20240409,170200,7149037685,4790,4790,4790,4790,0
|
|
20240409,170100,7149037685,4790,4790,4790,4790,0
|
|
20240409,170000,7149037685,4790,4790,4790,4790,0
|
|
20240409,165900,7149037685,4790,4790,4790,4790,0
|
|
20240409,165800,7149037685,4790,4790,4790,4790,0
|
|
20240409,165700,7149037685,4790,4790,4790,4790,0
|
|
20240409,165600,7149037685,4790,4790,4790,4790,0
|
|
20240409,165500,7149037685,4790,4790,4790,4790,0
|
|
20240409,165400,7149037685,4790,4790,4790,4790,0
|
|
20240409,165300,7149037685,4790,4790,4790,4790,0
|
|
20240409,165200,7149037685,4790,4790,4790,4790,0
|
|
20240409,165100,7149037685,4790,4790,4790,4790,0
|
|
20240409,165000,7149037685,4790,4790,4790,4790,0
|
|
20240409,164900,7149037685,4790,4790,4790,4790,0
|
|
20240409,164800,7149037685,4790,4790,4790,4790,0
|
|
20240409,164700,7149037685,4790,4790,4790,4790,0
|
|
20240409,164600,7149037685,4790,4790,4790,4790,0
|
|
20240409,164500,7149037685,4790,4790,4790,4790,0
|
|
20240409,164400,7149037685,4790,4790,4790,4790,0
|
|
20240409,164300,7149037685,4790,4790,4790,4790,0
|
|
20240409,164200,7149037685,4790,4790,4790,4790,12575
|
|
20240409,164100,7149037685,4790,4790,4790,4790,0
|
|
20240409,164000,7149037685,4790,4790,4790,4790,0
|
|
20240409,163900,7149037685,4790,4790,4790,4790,0
|
|
20240409,163800,7149037685,4790,4790,4790,4790,0
|
|
20240409,163700,7149037685,4790,4790,4790,4790,0
|
|
20240409,163600,7149037685,4790,4790,4790,4790,0
|
|
20240409,163500,7149037685,4790,4790,4790,4790,0
|
|
20240409,163400,7149037685,4790,4790,4790,4790,0
|
|
20240409,163300,7149037685,4790,4790,4790,4790,0
|
|
20240409,163200,7149037685,4790,4790,4790,4790,0
|
|
20240409,163100,7149037685,4790,4790,4790,4790,0
|
|
20240409,163000,7149037685,4790,4790,4790,4790,0
|
|
20240409,162900,7149037685,4790,4790,4790,4790,0
|
|
20240409,162800,7149037685,4790,4790,4790,4790,0
|
|
20240409,162700,7149037685,4790,4790,4790,4790,0
|
|
20240409,162600,7149037685,4790,4790,4790,4790,0
|
|
20240409,162500,7149037685,4790,4790,4790,4790,0
|
|
20240409,162400,7149037685,4790,4790,4790,4790,0
|
|
20240409,162300,7149037685,4790,4790,4790,4790,0
|
|
20240409,162200,7149037685,4790,4790,4790,4790,0
|
|
20240409,162100,7149037685,4790,4790,4790,4790,0
|
|
20240409,162000,7149037685,4790,4790,4790,4790,0
|
|
20240409,161900,7149037685,4790,4790,4790,4790,0
|
|
20240409,161800,7149037685,4790,4790,4790,4790,0
|
|
20240409,161700,7149037685,4790,4790,4790,4790,0
|
|
20240409,161600,7149037685,4790,4790,4790,4790,0
|
|
20240409,161500,7149037685,4790,4790,4790,4790,0
|
|
20240409,161400,7149037685,4790,4790,4790,4790,0
|
|
20240409,161300,7149037685,4790,4790,4790,4790,0
|
|
20240409,161200,7149037685,4790,4790,4790,4790,12575
|
|
20240409,161100,7149037685,4790,4790,4790,4790,0
|
|
20240409,161000,7149037685,4790,4790,4790,4790,0
|
|
20240409,160900,7149037685,4790,4790,4790,4790,0
|
|
20240409,160800,7149037685,4790,4790,4790,4790,0
|
|
20240409,160700,7149037685,4790,4790,4790,4790,0
|
|
20240409,160600,7149037685,4790,4790,4790,4790,0
|
|
20240409,160500,7149037685,4790,4790,4790,4790,0
|
|
20240409,160400,7149037685,4790,4790,4790,4790,0
|
|
20240409,160300,7149037685,4790,4790,4790,4790,0
|
|
20240409,160200,7149037685,4790,4790,4790,4790,0
|
|
20240409,160100,7149037685,4790,4790,4790,4790,0
|
|
20240409,160000,7149037685,4790,4790,4790,4790,0
|
|
20240409,155900,7149037685,4790,4790,4790,4790,0
|
|
20240409,155800,7149037685,4790,4790,4790,4790,0
|
|
20240409,155700,7149037685,4790,4790,4790,4790,0
|
|
20240409,155600,7149037685,4790,4790,4790,4790,0
|
|
20240409,155500,7149037685,4790,4790,4790,4790,0
|
|
20240409,155400,7149037685,4790,4790,4790,4790,0
|
|
20240409,155300,7149037685,4790,4790,4790,4790,0
|
|
20240409,155200,7149037685,4790,4790,4790,4790,0
|
|
20240409,155100,7149037685,4790,4790,4790,4790,0
|
|
20240409,155000,7149037685,4790,4790,4790,4790,0
|
|
20240409,154900,7149037685,4790,4790,4790,4790,0
|
|
20240409,154800,7149037685,4790,4790,4790,4790,0
|
|
20240409,154700,7149037685,4790,4790,4790,4790,0
|
|
20240409,154600,7149037685,4790,4790,4790,4790,0
|
|
20240409,154500,7149037685,4790,4790,4790,4790,0
|
|
20240409,154400,7149037685,4790,4790,4790,4790,0
|
|
20240409,154300,7149037685,4790,4790,4790,4790,0
|
|
20240409,154200,7149037685,4790,4790,4790,4790,12575
|
|
20240409,154100,7149037685,4790,4790,4790,4790,0
|
|
20240409,154000,7149037685,4790,4790,4790,4790,0
|
|
20240409,153900,7149037685,4790,4790,4790,4790,0
|
|
20240409,153800,7149037685,4790,4790,4790,4790,0
|
|
20240409,153700,7149037685,4790,4790,4790,4790,0
|
|
20240409,153600,7149037685,4790,4790,4790,4790,0
|
|
20240409,153500,7149037685,4790,4790,4790,4790,0
|
|
20240409,153400,7149037685,4790,4790,4790,4790,0
|
|
20240409,153300,7149037685,4790,4790,4790,4790,0
|
|
20240409,153200,7149037685,4790,4790,4790,4790,0
|
|
20240409,153100,7149037685,4790,4790,4790,4790,0
|
|
20240409,153000,7149037685,4790,4790,4790,4790,12575
|
|
20240409,152900,7088803435,4825,4825,4825,4825,0
|
|
20240409,152800,7088803435,4825,4825,4825,4825,0
|
|
20240409,152700,7088803435,4825,4825,4825,4825,0
|
|
20240409,152600,7088803435,4825,4825,4825,4825,0
|
|
20240409,152500,7088803435,4825,4825,4825,4825,0
|
|
20240409,152400,7088803435,4825,4825,4825,4825,0
|
|
20240409,152300,7088803435,4825,4825,4825,4825,0
|
|
20240409,152200,7088803435,4825,4825,4825,4825,0
|
|
20240409,152100,7088803435,4825,4825,4825,4825,0
|
|
20240409,152000,7088803435,4825,4825,4825,4825,0
|
|
20240409,151900,7088803435,4825,4830,4830,4825,846
|
|
20240409,151800,7084717505,4830,4820,4835,4820,202
|
|
20240409,151700,7083742340,4835,4835,4845,4835,229
|
|
20240409,151600,7082634880,4840,4835,4840,4835,169
|
|
20240409,151500,7081817135,4830,4830,4840,4825,888
|
|
20240409,151400,7077526900,4830,4845,4850,4830,2689
|
|
20240409,151300,7064511330,4845,4840,4845,4840,9
|
|
20240409,151200,7064467765,4840,4845,4845,4840,657
|
|
20240409,151100,7061285420,4840,4840,4840,4835,65
|
|
20240409,151000,7060971115,4840,4850,4850,4840,582
|
|
20240409,150900,7058152680,4850,4850,4880,4850,3214
|
|
20240409,150800,7042509325,4845,4850,4850,4845,226
|
|
20240409,150700,7041413880,4850,4880,4880,4840,81
|
|
20240409,150600,7041018890,4880,4850,4880,4835,2914
|
|
20240409,150500,7026843765,4850,4850,4850,4850,574
|
|
20240409,150400,7024059865,4845,4850,4855,4845,196
|
|
20240409,150300,7023108550,4845,4840,4880,4825,2416
|
|
20240409,150200,7011348965,4840,4840,4840,4840,10
|
|
20240409,150100,7011300565,4840,4840,4855,4840,217
|
|
20240409,150000,7010249085,4840,4805,4870,4805,2212
|
|
20240409,145900,6999519425,4805,4800,4810,4800,1328
|
|
20240409,145800,6993141770,4800,4820,4820,4800,386
|
|
20240409,145700,6991288550,4820,4820,4835,4795,7966
|
|
20240409,145600,6952979725,4820,4835,4835,4820,523
|
|
20240409,145500,6950455880,4830,4850,4850,4830,224
|
|
20240409,145400,6949371550,4850,4840,4850,4830,3393
|
|
20240409,145300,6932945865,4840,4845,4845,4840,277
|
|
20240409,145200,6931604885,4845,4860,4860,4845,605
|
|
20240409,145100,6928665515,4860,4850,4880,4850,2128
|
|
20240409,145000,6918316515,4850,4855,4855,4850,9
|
|
20240409,144900,6918272860,4855,4880,4880,4855,599
|
|
20240409,144800,6915352280,4880,4840,4880,4840,1630
|
|
20240409,144700,6907405580,4850,4850,4850,4850,100
|
|
20240409,144600,6906920580,4850,4860,4870,4850,418
|
|
20240409,144500,6904885580,4875,4840,4875,4840,4490
|
|
20240409,144400,6883014960,4840,4855,4855,4840,136
|
|
20240409,144300,6882355880,4855,4855,4875,4855,125
|
|
20240409,144200,6881746955,4855,4850,4875,4845,7590
|
|
20240409,144100,6844932865,4850,4865,4865,4850,634
|
|
20240409,144000,6841851815,4875,4875,4875,4865,72
|
|
20240409,143900,6841500865,4875,4860,4880,4855,2108
|
|
20240409,143800,6831223985,4860,4855,4860,4855,525
|
|
20240409,143700,6828673985,4855,4875,4875,4855,365
|
|
20240409,143600,6826894710,4880,4850,4880,4850,1799
|
|
20240409,143500,6818128980,4850,4850,4850,4850,334
|
|
20240409,143400,6816509080,4850,4850,4850,4850,399
|
|
20240409,143300,6814573930,4860,4850,4875,4845,2675
|
|
20240409,143200,6801580560,4850,4850,4855,4850,86
|
|
20240409,143100,6801163335,4850,4870,4870,4850,95
|
|
20240409,143000,6800700895,4880,4870,4880,4855,2904
|
|
20240409,142900,6786552775,4875,4870,4875,4870,388
|
|
20240409,142800,6784662335,4865,4885,4885,4865,614
|
|
20240409,142700,6781666805,4885,4880,4885,4875,3353
|
|
20240409,142600,6765302040,4880,4880,4880,4880,707
|
|
20240409,142500,6761851880,4885,4885,4885,4885,941
|
|
20240409,142400,6757255095,4885,4870,4895,4870,10796
|
|
20240409,142300,6704515950,4865,4860,4865,4860,1488
|
|
20240409,142200,6697282335,4855,4875,4875,4855,2236
|
|
20240409,142100,6686410855,4885,4850,4890,4850,2009
|
|
20240409,142000,6676614975,4855,4855,4855,4850,704
|
|
20240409,141900,6673198760,4860,4880,4880,4855,4270
|
|
20240409,141800,6652397705,4890,4865,4890,4855,3739
|
|
20240409,141700,6634171220,4865,4875,4875,4865,286
|
|
20240409,141600,6632778320,4880,4880,4880,4880,20
|
|
20240409,141500,6632680720,4880,4875,4880,4875,2160
|
|
20240409,141400,6622139970,4880,4880,4880,4875,127
|
|
20240409,141300,6621520235,4875,4880,4890,4875,817
|
|
20240409,141200,6617526750,4890,4840,4890,4835,2829
|
|
20240409,141100,6603736715,4840,4865,4865,4840,220
|
|
20240409,141000,6602667740,4865,4865,4865,4865,1005
|
|
20240409,140900,6597778415,4895,4855,4895,4840,2707
|
|
20240409,140800,6584594295,4870,4865,4870,4860,1089
|
|
20240409,140700,6579297870,4865,4875,4875,4860,835
|
|
20240409,140600,6575236295,4875,4840,4875,4830,2885
|
|
20240409,140500,6561242090,4840,4840,4840,4840,52
|
|
20240409,140400,6560990410,4840,4865,4865,4840,283
|
|
20240409,140300,6559613935,4865,4855,4870,4825,7936
|
|
20240409,140200,6521204450,4855,4870,4870,4855,1254
|
|
20240409,140100,6515112340,4870,4875,4880,4870,508
|
|
20240409,140000,6512634360,4880,4865,4880,4850,1775
|
|
20240409,135900,6503982080,4865,4865,4865,4865,14
|
|
20240409,135800,6503913970,4880,4865,4880,4865,946
|
|
20240409,135700,6499308560,4880,4855,4880,4855,1982
|
|
20240409,135600,6489654575,4850,4850,4850,4840,1560
|
|
20240409,135500,6482098125,4850,4870,4870,4850,397
|
|
20240409,135400,6480167890,4875,4855,4880,4855,3563
|
|
20240409,135300,6462789635,4865,4860,4865,4860,100
|
|
20240409,135200,6462303420,4860,4850,4860,4850,298
|
|
20240409,135100,6460856580,4875,4865,4875,4845,7237
|
|
20240409,135000,6425703400,4865,4865,4865,4860,485
|
|
20240409,134900,6423344090,4865,4865,4870,4860,531
|
|
20240409,134800,6420759070,4870,4845,4870,4840,3620
|
|
20240409,134700,6403161565,4845,4850,4850,4845,342
|
|
20240409,134600,6401503495,4850,4850,4860,4845,130
|
|
20240409,134500,6400873070,4860,4855,4860,4845,5795
|
|
20240409,134400,6372747265,4855,4850,4855,4850,4217
|
|
20240409,134300,6352281705,4845,4830,4845,4825,2758
|
|
20240409,134200,6338949510,4830,4815,4835,4800,8838
|
|
20240409,134100,6296367160,4810,4805,4815,4790,1991
|
|
20240409,134000,6286791590,4805,4810,4810,4790,152
|
|
20240409,133900,6286061310,4810,4800,4810,4790,2989
|
|
20240409,133800,6271700415,4800,4800,4800,4790,366
|
|
20240409,133700,6269946150,4800,4805,4805,4800,1142
|
|
20240409,133600,6264463840,4800,4780,4805,4780,2139
|
|
20240409,133500,6254202205,4780,4800,4805,4780,4905
|
|
20240409,133400,6230674960,4800,4820,4820,4800,3048
|
|
20240409,133300,6216015045,4815,4785,4820,4785,6824
|
|
20240409,133200,6183225070,4785,4795,4805,4780,3352
|
|
20240409,133100,6167151735,4795,4780,4795,4780,2140
|
|
20240409,133000,6156902680,4790,4770,4790,4755,5814
|
|
20240409,132900,6129140460,4770,4775,4780,4770,7133
|
|
20240409,132800,6095086725,4775,4775,4775,4760,2329
|
|
20240409,132700,6083990565,4775,4740,4800,4740,16373
|
|
20240409,132600,6005734260,4740,4760,4760,4740,1780
|
|
20240409,132500,5997290560,4745,4750,4770,4745,1053
|
|
20240409,132400,5992282665,4750,4750,4765,4740,4261
|
|
20240409,132300,5972032785,4745,4750,4755,4745,1722
|
|
20240409,132200,5963854030,4750,4750,4755,4740,1144
|
|
20240409,132100,5958418725,4760,4745,4760,4735,4335
|
|
20240409,132000,5937851860,4740,4740,4750,4735,5536
|
|
20240409,131900,5911608475,4740,4750,4750,4740,2059
|
|
20240409,131800,5901840450,4750,4740,4755,4735,3695
|
|
20240409,131700,5884320120,4740,4730,4750,4730,7878
|
|
20240409,131600,5847021085,4735,4750,4750,4730,6586
|
|
20240409,131500,5815842815,4750,4735,4755,4735,6590
|
|
20240409,131400,5784595990,4735,4730,4735,4725,8625
|
|
20240409,131300,5743801465,4735,4740,4760,4720,21197
|
|
20240409,131200,5643532875,4740,4770,4770,4720,42645
|
|
20240409,131100,5441489180,4765,4745,4780,4740,38439
|
|
20240409,131000,5258705420,4740,4825,4825,4740,69390
|
|
20240409,130900,4926566800,4820,4820,4820,4820,0
|
|
20240409,130800,4926566800,4820,4910,4910,4820,67463
|
|
20240409,130700,4600157610,4910,5120,5220,4870,150524
|
|
20240409,130600,3842637795,5130,5350,5360,5060,326825
|
|
20240409,130500,2131484465,5200,5200,5200,5200,0
|
|
20240409,130400,2131484465,5200,5200,5200,5200,0
|
|
20240409,130300,2131484465,5200,4815,5200,4815,155819
|
|
20240409,130200,1348107995,4800,4815,4815,4800,1028
|
|
20240409,130100,1343166110,4800,4810,4810,4775,3840
|
|
20240409,130000,1324753935,4830,4755,4830,4755,10637
|
|
20240409,125900,1273688410,4760,4760,4760,4760,0
|
|
20240409,125800,1273688410,4760,4760,4760,4760,1
|
|
20240409,125700,1273683650,4760,4760,4760,4760,4
|
|
20240409,125600,1273664610,4780,4765,4780,4750,1733
|
|
20240409,125500,1265390790,4750,4750,4750,4750,5
|
|
20240409,125400,1265367040,4770,4735,4770,4730,698
|
|
20240409,125300,1262053305,4735,4745,4745,4735,6
|
|
20240409,125200,1262024875,4750,4740,4750,4735,429
|
|
20240409,125100,1259991425,4765,4740,4765,4730,4893
|
|
20240409,125000,1236822465,4740,4740,4740,4740,0
|
|
20240409,124900,1236822465,4740,4740,4740,4740,4
|
|
20240409,124800,1236803505,4745,4750,4755,4740,867
|
|
20240409,124700,1232684915,4740,4740,4740,4740,5
|
|
20240409,124600,1232661215,4740,4740,4740,4740,5
|
|
20240409,124500,1232637515,4765,4755,4765,4750,796
|
|
20240409,124400,1228851910,4740,4740,4740,4740,4
|
|
20240409,124300,1228832950,4745,4740,4745,4740,515
|
|
20240409,124200,1226389300,4755,4740,4760,4740,1203
|
|
20240409,124100,1220676555,4740,4740,4740,4740,4
|
|
20240409,124000,1220657595,4745,4745,4745,4745,0
|
|
20240409,123900,1220657595,4745,4750,4770,4745,401
|
|
20240409,123800,1218747690,4740,4745,4750,4740,471
|
|
20240409,123700,1216510495,4730,4730,4730,4730,4
|
|
20240409,123600,1216491575,4750,4730,4750,4730,503
|
|
20240409,123500,1214104610,4730,4730,4730,4730,5
|
|
20240409,123400,1214080960,4730,4730,4730,4730,5
|
|
20240409,123300,1214057310,4750,4730,4750,4730,500
|
|
20240409,123200,1211685055,4730,4730,4730,4730,5
|
|
20240409,123100,1211661405,4730,4730,4730,4730,86
|
|
20240409,123000,1211254625,4730,4740,4750,4730,401
|
|
20240409,122900,1209351830,4730,4730,4730,4730,4
|
|
20240409,122800,1209332910,4730,4730,4730,4730,5
|
|
20240409,122700,1209309260,4745,4745,4745,4745,396
|
|
20240409,122600,1207430240,4730,4740,4740,4730,645
|
|
20240409,122500,1204373155,4735,4735,4735,4735,4
|
|
20240409,122400,1204354215,4740,4735,4740,4735,401
|
|
20240409,122300,1202453500,4740,4735,4740,4735,1005
|
|
20240409,122200,1197689825,4735,4735,4735,4735,0
|
|
20240409,122100,1197689825,4735,4745,4760,4735,1014
|
|
20240409,122000,1192866775,4730,4730,4730,4730,4
|
|
20240409,121900,1192847855,4735,4735,4735,4735,5
|
|
20240409,121800,1192824180,4760,4745,4760,4745,396
|
|
20240409,121700,1190941730,4730,4735,4735,4730,1006
|
|
20240409,121600,1186183265,4735,4735,4735,4735,4
|
|
20240409,121500,1186164325,4755,4745,4755,4730,417
|
|
20240409,121400,1184181820,4730,4735,4735,4730,172
|
|
20240409,121300,1183368230,4735,4735,4735,4735,0
|
|
20240409,121200,1183368230,4735,4745,4750,4735,867
|
|
20240409,121100,1179253945,4730,4730,4730,4730,5
|
|
20240409,121000,1179230295,4730,4730,4730,4730,786
|
|
20240409,120900,1175512515,4745,4740,4750,4740,657
|
|
20240409,120800,1172396310,4730,4730,4730,4730,18
|
|
20240409,120700,1172311170,4730,4730,4730,4730,421
|
|
20240409,120600,1170319840,4730,4750,4750,4730,1458
|
|
20240409,120500,1163406595,4750,4750,4755,4750,76
|
|
20240409,120400,1163045590,4750,4745,4750,4745,206
|
|
20240409,120300,1162067540,4745,4745,4750,4740,932
|
|
20240409,120200,1157645415,4745,4750,4750,4745,410
|
|
20240409,120100,1155697950,4750,4730,4750,4725,42
|
|
20240409,120000,1155498955,4730,4730,4755,4725,2282
|
|
20240409,115900,1144685680,4730,4735,4735,4725,5173
|
|
20240409,115800,1120210190,4740,4740,4750,4740,27
|
|
20240409,115700,1120082105,4755,4740,4770,4735,704
|
|
20240409,115600,1116735605,4740,4750,4755,4740,909
|
|
20240409,115500,1112420820,4750,4750,4750,4720,7273
|
|
20240409,115400,1078014495,4755,4720,4795,4700,25531
|
|
20240409,115300,956944060,4720,4895,4900,4720,22493
|
|
20240409,115200,849254590,4900,4890,4900,4800,32267
|
|
20240409,115100,692801005,4900,4745,4985,4745,101741
|
|
20240409,115000,197030545,4735,4740,4740,4735,149
|
|
20240409,114900,196324310,4730,4735,4735,4730,6
|
|
20240409,114800,196295925,4740,4730,4740,4730,400
|
|
20240409,114700,194401050,4730,4730,4730,4730,5
|
|
20240409,114600,194377400,4730,4730,4730,4730,0
|
|
20240409,114500,194377400,4730,4740,4760,4730,1084
|
|
20240409,114400,189235115,4730,4735,4735,4730,850
|
|
20240409,114300,185210385,4730,4745,4745,4730,1768
|
|
20240409,114200,176841155,4755,4740,4760,4740,393
|
|
20240409,114100,174972390,4735,4735,4735,4735,5
|
|
20240409,114000,174948715,4735,4735,4735,4735,4
|
|
20240409,113900,174929775,4765,4745,4765,4745,401
|
|
20240409,113800,173020455,4730,4730,4730,4730,5
|
|
20240409,113700,172996805,4745,4745,4745,4745,1
|
|
20240409,113600,172992060,4745,4740,4765,4740,411
|
|
20240409,113500,171040495,4730,4730,4730,4730,4
|
|
20240409,113400,171021575,4735,4735,4735,4735,5
|
|
20240409,113300,170997900,4740,4740,4760,4740,688
|
|
20240409,113200,167730890,4730,4730,4730,4730,14
|
|
20240409,113100,167664670,4735,4760,4760,4735,78
|
|
20240409,113000,167293490,4765,4735,4765,4735,327
|
|
20240409,112900,165736735,4735,4735,4735,4735,5
|
|
20240409,112800,165713060,4755,4755,4755,4755,1
|
|
20240409,112700,165708305,4745,4740,4760,4740,395
|
|
20240409,112600,163831575,4730,4740,4740,4730,146
|
|
20240409,112500,163139585,4740,4735,4740,4725,35
|
|
20240409,112400,162973835,4735,4725,4755,4725,760
|
|
20240409,112300,159372275,4730,4730,4730,4730,700
|
|
20240409,112200,156061275,4725,4725,4725,4725,5
|
|
20240409,112100,156037650,4725,4730,4735,4725,434
|
|
20240409,112000,153984385,4730,4745,4745,4730,940
|
|
20240409,111900,149537210,4745,4760,4770,4745,2015
|
|
20240409,111800,139965180,4785,4755,4785,4755,298
|
|
20240409,111700,138545825,4750,4755,4755,4750,264
|
|
20240409,111600,137291300,4760,4775,4775,4760,902
|
|
20240409,111500,132991910,4785,4765,4785,4765,401
|
|
20240409,111400,131075685,4765,4765,4765,4765,0
|
|
20240409,111300,131075685,4765,4765,4765,4765,15
|
|
20240409,111200,131004210,4765,4775,4790,4765,770
|
|
20240409,111100,127326155,4765,4765,4765,4765,4
|
|
20240409,111000,127307095,4765,4765,4765,4765,5
|
|
20240409,110900,127283270,4770,4770,4785,4770,398
|
|
20240409,110800,125380605,4760,4760,4760,4760,5
|
|
20240409,110700,125356805,4760,4770,4770,4760,83
|
|
20240409,110600,124960935,4770,4760,4775,4760,454
|
|
20240409,110500,122795290,4765,4775,4775,4765,1015
|
|
20240409,110400,117949815,4765,4765,4765,4765,0
|
|
20240409,110300,117949815,4765,4770,4780,4765,401
|
|
20240409,110200,116033220,4765,4765,4765,4765,5
|
|
20240409,110100,116009395,4770,4770,4770,4770,2
|
|
20240409,110000,115999855,4780,4770,4780,4770,406
|
|
20240409,105900,114059265,4780,4780,4780,4780,0
|
|
20240409,105800,114059265,4780,4770,4780,4770,528
|
|
20240409,105700,111540395,4770,4755,4770,4755,565
|
|
20240409,105600,108848845,4755,4755,4755,4755,40
|
|
20240409,105500,108658645,4760,4755,4760,4755,2
|
|
20240409,105400,108649130,4760,4740,4760,4740,895
|
|
20240409,105300,104391185,4745,4745,4745,4745,0
|
|
20240409,105200,104391185,4745,4745,4745,4745,0
|
|
20240409,105100,104391185,4745,4740,4745,4740,397
|
|
20240409,105000,102509145,4745,4745,4745,4745,0
|
|
20240409,104900,102509145,4745,4745,4745,4745,0
|
|
20240409,104800,102509145,4745,4740,4760,4740,740
|
|
20240409,104700,98997145,4740,4740,4740,4740,0
|
|
20240409,104600,98997145,4740,4740,4740,4740,0
|
|
20240409,104500,98997145,4740,4740,4760,4740,400
|
|
20240409,104400,97095245,4745,4745,4745,4745,0
|
|
20240409,104300,97095245,4745,4745,4745,4745,0
|
|
20240409,104200,97095245,4745,4740,4750,4740,397
|
|
20240409,104100,95211980,4735,4735,4735,4735,1
|
|
20240409,104000,95207245,4735,4735,4735,4735,9
|
|
20240409,103900,95164630,4740,4745,4760,4740,607
|
|
20240409,103800,92279670,4735,4735,4735,4735,0
|
|
20240409,103700,92279670,4735,4750,4760,4735,53
|
|
20240409,103600,92027850,4760,4740,4760,4740,388
|
|
20240409,103500,90183080,4755,4755,4755,4755,0
|
|
20240409,103400,90183080,4755,4755,4755,4755,0
|
|
20240409,103300,90183080,4755,4740,4755,4730,697
|
|
20240409,103200,86877800,4740,4740,4740,4740,19
|
|
20240409,103100,86787740,4740,4755,4755,4740,35
|
|
20240409,103000,86621330,4755,4745,4755,4735,792
|
|
20240409,102900,82864320,4750,4745,4750,4745,10
|
|
20240409,102800,82816825,4750,4745,4750,4745,20
|
|
20240409,102700,82721850,4750,4740,4750,4740,702
|
|
20240409,102600,79390985,4735,4735,4735,4735,0
|
|
20240409,102500,79390985,4735,4735,4735,4735,0
|
|
20240409,102400,79390985,4735,4735,4745,4735,564
|
|
20240409,102300,76719400,4745,4745,4745,4745,0
|
|
20240409,102200,76719400,4745,4745,4745,4745,1
|
|
20240409,102100,76714655,4740,4735,4745,4735,149
|
|
20240409,102000,76007915,4745,4745,4745,4745,0
|
|
20240409,101900,76007915,4745,4745,4745,4745,0
|
|
20240409,101800,76007915,4745,4735,4745,4735,150
|
|
20240409,101700,75296430,4725,4725,4725,4725,0
|
|
20240409,101600,75296430,4725,4745,4745,4725,33
|
|
20240409,101500,75139985,4745,4730,4745,4720,216
|
|
20240409,101400,74116585,4730,4730,4730,4730,8
|
|
20240409,101300,74078745,4725,4745,4745,4725,85
|
|
20240409,101200,73675480,4745,4720,4745,4720,68
|
|
20240409,101100,73352935,4720,4715,4720,4715,46
|
|
20240409,101000,73135830,4720,4730,4730,4720,29
|
|
20240409,100900,72998710,4730,4715,4730,4715,126
|
|
20240409,100800,72403495,4715,4715,4715,4715,0
|
|
20240409,100700,72403495,4715,4725,4725,4715,35
|
|
20240409,100600,72238170,4720,4710,4720,4710,639
|
|
20240409,100500,69228225,4715,4715,4715,4715,0
|
|
20240409,100400,69228225,4715,4715,4715,4715,656
|
|
20240409,100300,66135185,4715,4710,4715,4710,150
|
|
20240409,100200,65428170,4705,4720,4720,4705,3314
|
|
20240409,100100,49819070,4740,4740,4740,4740,0
|
|
20240409,100000,49819070,4740,4730,4740,4730,150
|
|
20240409,095900,49108715,4750,4725,4750,4725,100
|
|
20240409,095800,48633740,4750,4750,4750,4750,0
|
|
20240409,095700,48633740,4750,4710,4750,4710,154
|
|
20240409,095600,47906085,4710,4715,4715,4710,106
|
|
20240409,095500,47406795,4710,4705,4710,4705,80
|
|
20240409,095400,47030380,4705,4700,4705,4700,195
|
|
20240409,095300,46113725,4695,4695,4695,4695,0
|
|
20240409,095200,46113725,4695,4695,4695,4695,9
|
|
20240409,095100,46071470,4695,4695,4695,4695,0
|
|
20240409,095000,46071470,4695,4695,4695,4695,52
|
|
20240409,094900,45827330,4695,4695,4695,4695,48
|
|
20240409,094800,45601970,4695,4695,4695,4695,136
|
|
20240409,094700,44963450,4695,4690,4695,4690,199
|
|
20240409,094600,44030135,4695,4695,4695,4695,0
|
|
20240409,094500,44030135,4695,4695,4695,4695,0
|
|
20240409,094400,44030135,4695,4695,4695,4695,0
|
|
20240409,094300,44030135,4695,4695,4695,4695,0
|
|
20240409,094200,44030135,4695,4695,4695,4695,0
|
|
20240409,094100,44030135,4695,4695,4695,4695,200
|
|
20240409,094000,43091135,4695,4695,4695,4695,3
|
|
20240409,093900,43077050,4695,4695,4695,4695,704
|
|
20240409,093800,39771770,4695,4695,4695,4695,0
|
|
20240409,093700,39771770,4695,4695,4695,4695,0
|
|
20240409,093600,39771770,4695,4695,4695,4695,0
|
|
20240409,093500,39771770,4695,4695,4695,4695,0
|
|
20240409,093400,39771770,4695,4695,4695,4695,0
|
|
20240409,093300,39771770,4695,4695,4695,4695,0
|
|
20240409,093200,39771770,4695,4695,4695,4695,0
|
|
20240409,093100,39771770,4695,4695,4695,4695,818
|
|
20240409,093000,35931260,4690,4695,4705,4690,470
|
|
20240409,092900,33726450,4695,4695,4695,4695,926
|
|
20240409,092800,29378880,4690,4690,4690,4690,114
|
|
20240409,092700,28844220,4690,4690,4690,4690,503
|
|
20240409,092600,26485150,4690,4690,4690,4690,1
|
|
20240409,092500,26480460,4685,4685,4685,4685,1
|
|
20240409,092400,26475775,4685,4685,4685,4685,0
|
|
20240409,092300,26475775,4685,4685,4685,4680,53
|
|
20240409,092200,26227645,4690,4690,4690,4690,1
|
|
20240409,092100,26222955,4690,4690,4690,4690,20
|
|
20240409,092000,26129155,4690,4680,4690,4680,6
|
|
20240409,091900,26101035,4680,4680,4680,4680,1
|
|
20240409,091800,26096355,4670,4670,4670,4670,0
|
|
20240409,091700,26096355,4670,4670,4670,4670,0
|
|
20240409,091600,26096355,4670,4670,4670,4670,0
|
|
20240409,091500,26096355,4670,4670,4670,4670,0
|
|
20240409,091400,26096355,4670,4670,4670,4670,0
|
|
20240409,091300,26096355,4670,4670,4670,4670,0
|
|
20240409,091200,26096355,4670,4675,4675,4670,1000
|
|
20240409,091100,21426270,4670,4670,4670,4670,0
|
|
20240409,091000,21426270,4670,4690,4690,4670,2
|
|
20240409,090900,21416910,4670,4670,4670,4670,0
|
|
20240409,090800,21416910,4670,4670,4670,4670,0
|
|
20240409,090700,21416910,4670,4670,4670,4670,7
|
|
20240409,090600,21384220,4670,4675,4675,4670,341
|
|
20240409,090500,19790720,4680,4685,4685,4680,344
|
|
20240409,090400,18180725,4680,4680,4680,4680,261
|
|
20240409,090300,16959245,4675,4690,4690,4675,220
|
|
20240409,090200,15929250,4690,4690,4690,4690,1604
|
|
20240409,090100,8406490,4690,4700,4700,4690,92
|
|
20240409,090000,7975000,4690,4730,4730,4685,1688
|