585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184200,4376080015,4785,4785,4785,4785,10779
|
|
20240402,184100,4376080015,4785,4785,4785,4785,0
|
|
20240402,184000,4376080015,4785,4785,4785,4785,0
|
|
20240402,183900,4376080015,4785,4785,4785,4785,0
|
|
20240402,183800,4376080015,4785,4785,4785,4785,0
|
|
20240402,183700,4376080015,4785,4785,4785,4785,0
|
|
20240402,183600,4376080015,4785,4785,4785,4785,0
|
|
20240402,183500,4376080015,4785,4785,4785,4785,0
|
|
20240402,183400,4376080015,4785,4785,4785,4785,0
|
|
20240402,183300,4376080015,4785,4785,4785,4785,0
|
|
20240402,183200,4376080015,4785,4785,4785,4785,0
|
|
20240402,183100,4376080015,4785,4785,4785,4785,0
|
|
20240402,183000,4376080015,4785,4785,4785,4785,0
|
|
20240402,182900,4376080015,4785,4785,4785,4785,0
|
|
20240402,182800,4376080015,4785,4785,4785,4785,0
|
|
20240402,182700,4376080015,4785,4785,4785,4785,0
|
|
20240402,182600,4376080015,4785,4785,4785,4785,0
|
|
20240402,182500,4376080015,4785,4785,4785,4785,0
|
|
20240402,182400,4376080015,4785,4785,4785,4785,0
|
|
20240402,182300,4376080015,4785,4785,4785,4785,0
|
|
20240402,182200,4376080015,4785,4785,4785,4785,0
|
|
20240402,182100,4376080015,4785,4785,4785,4785,0
|
|
20240402,182000,4376080015,4785,4785,4785,4785,0
|
|
20240402,181900,4376080015,4785,4785,4785,4785,0
|
|
20240402,181800,4376080015,4785,4785,4785,4785,0
|
|
20240402,181700,4376080015,4785,4785,4785,4785,0
|
|
20240402,181600,4376080015,4785,4785,4785,4785,0
|
|
20240402,181500,4376080015,4785,4785,4785,4785,0
|
|
20240402,181400,4376080015,4785,4785,4785,4785,0
|
|
20240402,181300,4376080015,4785,4785,4785,4785,0
|
|
20240402,181200,4376080015,4785,4785,4785,4785,10779
|
|
20240402,181100,4376080015,4785,4785,4785,4785,0
|
|
20240402,181000,4376080015,4785,4785,4785,4785,0
|
|
20240402,180900,4376080015,4785,4785,4785,4785,0
|
|
20240402,180800,4376080015,4785,4785,4785,4785,0
|
|
20240402,180700,4376080015,4785,4785,4785,4785,0
|
|
20240402,180600,4376080015,4785,4785,4785,4785,0
|
|
20240402,180500,4376080015,4785,4785,4785,4785,0
|
|
20240402,180400,4376080015,4785,4785,4785,4785,0
|
|
20240402,180300,4376080015,4785,4785,4785,4785,0
|
|
20240402,180200,4376080015,4785,4785,4785,4785,0
|
|
20240402,180100,4376080015,4785,4785,4785,4785,0
|
|
20240402,180000,4376080015,4785,4785,4785,4785,0
|
|
20240402,175900,4376080015,4785,4785,4785,4785,0
|
|
20240402,175800,4376080015,4785,4785,4785,4785,0
|
|
20240402,175700,4376080015,4785,4785,4785,4785,0
|
|
20240402,175600,4376080015,4785,4785,4785,4785,0
|
|
20240402,175500,4376080015,4785,4785,4785,4785,0
|
|
20240402,175400,4376080015,4785,4785,4785,4785,0
|
|
20240402,175300,4376080015,4785,4785,4785,4785,0
|
|
20240402,175200,4376080015,4785,4785,4785,4785,0
|
|
20240402,175100,4376080015,4785,4785,4785,4785,0
|
|
20240402,175000,4376080015,4785,4785,4785,4785,0
|
|
20240402,174900,4376080015,4785,4785,4785,4785,0
|
|
20240402,174800,4376080015,4785,4785,4785,4785,0
|
|
20240402,174700,4376080015,4785,4785,4785,4785,0
|
|
20240402,174600,4376080015,4785,4785,4785,4785,0
|
|
20240402,174500,4376080015,4785,4785,4785,4785,0
|
|
20240402,174400,4376080015,4785,4785,4785,4785,0
|
|
20240402,174300,4376080015,4785,4785,4785,4785,0
|
|
20240402,174200,4376080015,4785,4785,4785,4785,10779
|
|
20240402,174100,4376080015,4785,4785,4785,4785,0
|
|
20240402,174000,4376080015,4785,4785,4785,4785,0
|
|
20240402,173900,4376080015,4785,4785,4785,4785,0
|
|
20240402,173800,4376080015,4785,4785,4785,4785,0
|
|
20240402,173700,4376080015,4785,4785,4785,4785,0
|
|
20240402,173600,4376080015,4785,4785,4785,4785,0
|
|
20240402,173500,4376080015,4785,4785,4785,4785,0
|
|
20240402,173400,4376080015,4785,4785,4785,4785,0
|
|
20240402,173300,4376080015,4785,4785,4785,4785,0
|
|
20240402,173200,4376080015,4785,4785,4785,4785,0
|
|
20240402,173100,4376080015,4785,4785,4785,4785,0
|
|
20240402,173000,4376080015,4785,4785,4785,4785,0
|
|
20240402,172900,4376080015,4785,4785,4785,4785,0
|
|
20240402,172800,4376080015,4785,4785,4785,4785,0
|
|
20240402,172700,4376080015,4785,4785,4785,4785,0
|
|
20240402,172600,4376080015,4785,4785,4785,4785,0
|
|
20240402,172500,4376080015,4785,4785,4785,4785,0
|
|
20240402,172400,4376080015,4785,4785,4785,4785,0
|
|
20240402,172300,4376080015,4785,4785,4785,4785,0
|
|
20240402,172200,4376080015,4785,4785,4785,4785,0
|
|
20240402,172100,4376080015,4785,4785,4785,4785,0
|
|
20240402,172000,4376080015,4785,4785,4785,4785,0
|
|
20240402,171900,4376080015,4785,4785,4785,4785,0
|
|
20240402,171800,4376080015,4785,4785,4785,4785,0
|
|
20240402,171700,4376080015,4785,4785,4785,4785,0
|
|
20240402,171600,4376080015,4785,4785,4785,4785,0
|
|
20240402,171500,4376080015,4785,4785,4785,4785,0
|
|
20240402,171400,4376080015,4785,4785,4785,4785,0
|
|
20240402,171300,4376080015,4785,4785,4785,4785,0
|
|
20240402,171200,4376080015,4785,4785,4785,4785,10779
|
|
20240402,171100,4376080015,4785,4785,4785,4785,0
|
|
20240402,171000,4376080015,4785,4785,4785,4785,0
|
|
20240402,170900,4376080015,4785,4785,4785,4785,0
|
|
20240402,170800,4376080015,4785,4785,4785,4785,0
|
|
20240402,170700,4376080015,4785,4785,4785,4785,0
|
|
20240402,170600,4376080015,4785,4785,4785,4785,0
|
|
20240402,170500,4376080015,4785,4785,4785,4785,0
|
|
20240402,170400,4376080015,4785,4785,4785,4785,0
|
|
20240402,170300,4376080015,4785,4785,4785,4785,0
|
|
20240402,170200,4376080015,4785,4785,4785,4785,0
|
|
20240402,170100,4376080015,4785,4785,4785,4785,0
|
|
20240402,170000,4376080015,4785,4785,4785,4785,0
|
|
20240402,165900,4376080015,4785,4785,4785,4785,0
|
|
20240402,165800,4376080015,4785,4785,4785,4785,0
|
|
20240402,165700,4376080015,4785,4785,4785,4785,0
|
|
20240402,165600,4376080015,4785,4785,4785,4785,0
|
|
20240402,165500,4376080015,4785,4785,4785,4785,0
|
|
20240402,165400,4376080015,4785,4785,4785,4785,0
|
|
20240402,165300,4376080015,4785,4785,4785,4785,0
|
|
20240402,165200,4376080015,4785,4785,4785,4785,0
|
|
20240402,165100,4376080015,4785,4785,4785,4785,0
|
|
20240402,165000,4376080015,4785,4785,4785,4785,0
|
|
20240402,164900,4376080015,4785,4785,4785,4785,0
|
|
20240402,164800,4376080015,4785,4785,4785,4785,0
|
|
20240402,164700,4376080015,4785,4785,4785,4785,0
|
|
20240402,164600,4376080015,4785,4785,4785,4785,0
|
|
20240402,164500,4376080015,4785,4785,4785,4785,0
|
|
20240402,164400,4376080015,4785,4785,4785,4785,0
|
|
20240402,164300,4376080015,4785,4785,4785,4785,0
|
|
20240402,164200,4376080015,4785,4785,4785,4785,10779
|
|
20240402,164100,4376080015,4785,4785,4785,4785,0
|
|
20240402,164000,4376080015,4785,4785,4785,4785,0
|
|
20240402,163900,4376080015,4785,4785,4785,4785,0
|
|
20240402,163800,4376080015,4785,4785,4785,4785,0
|
|
20240402,163700,4376080015,4785,4785,4785,4785,0
|
|
20240402,163600,4376080015,4785,4785,4785,4785,0
|
|
20240402,163500,4376080015,4785,4785,4785,4785,0
|
|
20240402,163400,4376080015,4785,4785,4785,4785,0
|
|
20240402,163300,4376080015,4785,4785,4785,4785,0
|
|
20240402,163200,4376080015,4785,4785,4785,4785,0
|
|
20240402,163100,4376080015,4785,4785,4785,4785,0
|
|
20240402,163000,4376080015,4785,4785,4785,4785,0
|
|
20240402,162900,4376080015,4785,4785,4785,4785,0
|
|
20240402,162800,4376080015,4785,4785,4785,4785,0
|
|
20240402,162700,4376080015,4785,4785,4785,4785,0
|
|
20240402,162600,4376080015,4785,4785,4785,4785,0
|
|
20240402,162500,4376080015,4785,4785,4785,4785,0
|
|
20240402,162400,4376080015,4785,4785,4785,4785,0
|
|
20240402,162300,4376080015,4785,4785,4785,4785,0
|
|
20240402,162200,4376080015,4785,4785,4785,4785,0
|
|
20240402,162100,4376080015,4785,4785,4785,4785,0
|
|
20240402,162000,4376080015,4785,4785,4785,4785,0
|
|
20240402,161900,4376080015,4785,4785,4785,4785,0
|
|
20240402,161800,4376080015,4785,4785,4785,4785,0
|
|
20240402,161700,4376080015,4785,4785,4785,4785,0
|
|
20240402,161600,4376080015,4785,4785,4785,4785,0
|
|
20240402,161500,4376080015,4785,4785,4785,4785,0
|
|
20240402,161400,4376080015,4785,4785,4785,4785,0
|
|
20240402,161300,4376080015,4785,4785,4785,4785,0
|
|
20240402,161200,4376080015,4785,4785,4785,4785,10779
|
|
20240402,161100,4376080015,4785,4785,4785,4785,0
|
|
20240402,161000,4376080015,4785,4785,4785,4785,0
|
|
20240402,160900,4376080015,4785,4785,4785,4785,0
|
|
20240402,160800,4376080015,4785,4785,4785,4785,0
|
|
20240402,160700,4376080015,4785,4785,4785,4785,0
|
|
20240402,160600,4376080015,4785,4785,4785,4785,0
|
|
20240402,160500,4376080015,4785,4785,4785,4785,0
|
|
20240402,160400,4376080015,4785,4785,4785,4785,0
|
|
20240402,160300,4376080015,4785,4785,4785,4785,0
|
|
20240402,160200,4376080015,4785,4785,4785,4785,0
|
|
20240402,160100,4376080015,4785,4785,4785,4785,0
|
|
20240402,160000,4376080015,4785,4785,4785,4785,0
|
|
20240402,155900,4376080015,4785,4785,4785,4785,0
|
|
20240402,155800,4376080015,4785,4785,4785,4785,0
|
|
20240402,155700,4376080015,4785,4785,4785,4785,0
|
|
20240402,155600,4376080015,4785,4785,4785,4785,0
|
|
20240402,155500,4376080015,4785,4785,4785,4785,0
|
|
20240402,155400,4376080015,4785,4785,4785,4785,0
|
|
20240402,155300,4376080015,4785,4785,4785,4785,0
|
|
20240402,155200,4376080015,4785,4785,4785,4785,0
|
|
20240402,155100,4376080015,4785,4785,4785,4785,0
|
|
20240402,155000,4376080015,4785,4785,4785,4785,0
|
|
20240402,154900,4376080015,4785,4785,4785,4785,0
|
|
20240402,154800,4376080015,4785,4785,4785,4785,0
|
|
20240402,154700,4376080015,4785,4785,4785,4785,0
|
|
20240402,154600,4376080015,4785,4785,4785,4785,0
|
|
20240402,154500,4376080015,4785,4785,4785,4785,0
|
|
20240402,154400,4376080015,4785,4785,4785,4785,0
|
|
20240402,154300,4376080015,4785,4785,4785,4785,0
|
|
20240402,154200,4376080015,4785,4785,4785,4785,10779
|
|
20240402,154100,4376080015,4785,4785,4785,4785,0
|
|
20240402,154000,4376080015,4785,4785,4785,4785,0
|
|
20240402,153900,4376080015,4785,4785,4785,4785,0
|
|
20240402,153800,4376080015,4785,4785,4785,4785,0
|
|
20240402,153700,4376080015,4785,4785,4785,4785,0
|
|
20240402,153600,4376080015,4785,4785,4785,4785,0
|
|
20240402,153500,4376080015,4785,4785,4785,4785,0
|
|
20240402,153400,4376080015,4785,4785,4785,4785,0
|
|
20240402,153300,4376080015,4785,4785,4785,4785,0
|
|
20240402,153200,4376080015,4785,4785,4785,4785,0
|
|
20240402,153100,4376080015,4785,4785,4785,4785,0
|
|
20240402,153000,4376080015,4785,4785,4785,4785,10779
|
|
20240402,152900,4324502500,4790,4790,4790,4790,0
|
|
20240402,152800,4324502500,4790,4790,4790,4790,0
|
|
20240402,152700,4324502500,4790,4790,4790,4790,0
|
|
20240402,152600,4324502500,4790,4790,4790,4790,0
|
|
20240402,152500,4324502500,4790,4790,4790,4790,0
|
|
20240402,152400,4324502500,4790,4790,4790,4790,0
|
|
20240402,152300,4324502500,4790,4790,4790,4790,0
|
|
20240402,152200,4324502500,4790,4790,4790,4790,0
|
|
20240402,152100,4324502500,4790,4790,4790,4790,0
|
|
20240402,152000,4324502500,4790,4790,4790,4790,0
|
|
20240402,151900,4324502500,4790,4785,4790,4785,183
|
|
20240402,151800,4323626030,4785,4780,4785,4780,1072
|
|
20240402,151700,4318498030,4785,4790,4790,4780,7302
|
|
20240402,151600,4283567035,4785,4790,4790,4785,65
|
|
20240402,151500,4283255940,4790,4790,4790,4785,202
|
|
20240402,151400,4282288860,4790,4785,4790,4780,1250
|
|
20240402,151300,4276307850,4785,4785,4785,4780,949
|
|
20240402,151200,4271767185,4785,4790,4790,4785,383
|
|
20240402,151100,4269934490,4785,4785,4785,4780,879
|
|
20240402,151000,4265728775,4785,4780,4785,4780,3682
|
|
20240402,150900,4248128785,4780,4785,4785,4780,1508
|
|
20240402,150800,4240920010,4785,4785,4785,4785,1518
|
|
20240402,150700,4233656380,4790,4790,4790,4790,254
|
|
20240402,150600,4232439720,4790,4790,4790,4790,36
|
|
20240402,150500,4232267280,4790,4790,4795,4790,289
|
|
20240402,150400,4230882965,4795,4795,4795,4790,31
|
|
20240402,150300,4230734420,4790,4790,4795,4790,628
|
|
20240402,150200,4227726295,4790,4790,4790,4790,362
|
|
20240402,150100,4225992315,4790,4790,4790,4790,670
|
|
20240402,150000,4222783015,4790,4790,4790,4790,184
|
|
20240402,145900,4221901655,4790,4790,4790,4790,128
|
|
20240402,145800,4221288535,4785,4785,4785,4785,214
|
|
20240402,145700,4220264545,4785,4780,4785,4775,290
|
|
20240402,145600,4218878305,4780,4795,4795,4765,50676
|
|
20240402,145500,3976599555,4800,4800,4800,4800,3724
|
|
20240402,145400,3958724355,4800,4800,4800,4800,0
|
|
20240402,145300,3958724355,4800,4800,4800,4800,0
|
|
20240402,145200,3958724355,4800,4800,4800,4800,595
|
|
20240402,145100,3955868355,4795,4800,4800,4795,160
|
|
20240402,145000,3955101105,4800,4805,4805,4800,5434
|
|
20240402,144900,3929016735,4805,4805,4805,4805,165
|
|
20240402,144800,3928223910,4805,4805,4805,4805,565
|
|
20240402,144700,3925509085,4805,4805,4805,4805,12
|
|
20240402,144600,3925451425,4800,4805,4805,4800,1003
|
|
20240402,144500,3920632215,4805,4805,4805,4805,515
|
|
20240402,144400,3918157640,4805,4800,4805,4800,37
|
|
20240402,144300,3917979865,4805,4805,4805,4805,20
|
|
20240402,144200,3917883765,4805,4805,4805,4805,80
|
|
20240402,144100,3917499365,4805,4805,4805,4805,23
|
|
20240402,144000,3917388850,4805,4805,4805,4805,1195
|
|
20240402,143900,3911646875,4805,4805,4805,4805,115
|
|
20240402,143800,3911094300,4805,4805,4805,4805,531
|
|
20240402,143700,3908542845,4805,4805,4805,4805,13
|
|
20240402,143600,3908480380,4805,4805,4805,4805,42
|
|
20240402,143500,3908278570,4800,4805,4805,4800,40
|
|
20240402,143400,3908086545,4805,4805,4805,4800,122
|
|
20240402,143300,3907500815,4805,4805,4805,4805,15
|
|
20240402,143200,3907428740,4800,4800,4800,4800,32
|
|
20240402,143100,3907275140,4800,4800,4800,4800,700
|
|
20240402,143000,3903915140,4800,4800,4800,4800,5
|
|
20240402,142900,3903891140,4795,4800,4800,4795,316
|
|
20240402,142800,3902375420,4795,4795,4795,4795,3
|
|
20240402,142700,3902361035,4795,4800,4800,4795,1301
|
|
20240402,142600,3896122720,4800,4800,4800,4800,38
|
|
20240402,142500,3895940320,4800,4800,4800,4800,34
|
|
20240402,142400,3895777120,4800,4800,4800,4800,246
|
|
20240402,142300,3894596320,4800,4800,4800,4800,395
|
|
20240402,142200,3892700320,4790,4795,4800,4790,640
|
|
20240402,142100,3889629515,4795,4795,4795,4795,471
|
|
20240402,142000,3887371070,4795,4795,4795,4795,200
|
|
20240402,141900,3886412070,4795,4795,4795,4795,424
|
|
20240402,141800,3884378990,4790,4790,4790,4790,26
|
|
20240402,141700,3884254450,4790,4790,4790,4790,59
|
|
20240402,141600,3883971840,4790,4795,4795,4790,101
|
|
20240402,141500,3883487550,4790,4790,4790,4790,0
|
|
20240402,141400,3883487550,4790,4790,4790,4790,1640
|
|
20240402,141300,3875631950,4790,4790,4790,4790,51
|
|
20240402,141200,3875387660,4790,4790,4790,4785,111
|
|
20240402,141100,3874855975,4790,4790,4790,4790,3056
|
|
20240402,141000,3860217735,4790,4790,4790,4790,160
|
|
20240402,140900,3859451335,4790,4790,4790,4790,900
|
|
20240402,140800,3855140335,4790,4790,4790,4790,45
|
|
20240402,140700,3854924785,4790,4790,4790,4790,60
|
|
20240402,140600,3854637385,4795,4795,4795,4795,10
|
|
20240402,140500,3854589435,4790,4790,4795,4790,579
|
|
20240402,140400,3851815025,4790,4790,4790,4790,2
|
|
20240402,140300,3851805445,4790,4790,4790,4790,20
|
|
20240402,140200,3851709645,4790,4790,4790,4790,511
|
|
20240402,140100,3849261955,4790,4790,4790,4790,5
|
|
20240402,140000,3849238005,4790,4785,4790,4785,155
|
|
20240402,135900,3848496120,4790,4790,4790,4790,111
|
|
20240402,135800,3847964430,4790,4790,4790,4785,241
|
|
20240402,135700,3846811040,4790,4790,4790,4785,685
|
|
20240402,135600,3843529935,4790,4790,4790,4790,160
|
|
20240402,135500,3842763535,4785,4785,4785,4785,0
|
|
20240402,135400,3842763535,4785,4790,4790,4785,855
|
|
20240402,135300,3838672060,4785,4785,4785,4785,905
|
|
20240402,135200,3834341635,4785,4785,4785,4785,1
|
|
20240402,135100,3834336850,4785,4785,4785,4785,25
|
|
20240402,135000,3834217225,4785,4790,4790,4785,31
|
|
20240402,134900,3834068885,4790,4790,4790,4790,63
|
|
20240402,134800,3833767115,4790,4790,4790,4790,0
|
|
20240402,134700,3833767115,4790,4790,4790,4790,0
|
|
20240402,134600,3833767115,4790,4790,4790,4790,500
|
|
20240402,134500,3831372115,4785,4790,4790,4785,367
|
|
20240402,134400,3829615910,4790,4780,4790,4780,218
|
|
20240402,134300,3828573850,4780,4785,4785,4780,63741
|
|
20240402,134200,3523644805,4790,4790,4790,4785,472
|
|
20240402,134100,3521386160,4785,4785,4790,4785,1015
|
|
20240402,134000,3516527840,4785,4785,4785,4785,1219
|
|
20240402,133900,3510694925,4785,4785,4785,4785,447
|
|
20240402,133800,3508556030,4785,4790,4790,4785,1391
|
|
20240402,133700,3501895095,4785,4785,4785,4785,476
|
|
20240402,133600,3499617435,4785,4785,4785,4785,1466
|
|
20240402,133500,3492602625,4790,4790,4790,4790,0
|
|
20240402,133400,3492602625,4790,4790,4790,4785,1035
|
|
20240402,133300,3487648620,4785,4785,4785,4785,845
|
|
20240402,133200,3483605295,4785,4785,4785,4785,447
|
|
20240402,133100,3481466400,4790,4785,4790,4785,1773
|
|
20240402,133000,3472982490,4790,4790,4790,4790,1420
|
|
20240402,132900,3466180690,4790,4785,4790,4785,1493
|
|
20240402,132800,3459035745,4785,4785,4785,4785,9910
|
|
20240402,132700,3411616395,4785,4790,4790,4785,6026
|
|
20240402,132600,3382756935,4790,4785,4790,4785,1091
|
|
20240402,132500,3377536375,4790,4790,4790,4785,502
|
|
20240402,132400,3375133795,4785,4790,4790,4785,762
|
|
20240402,132300,3371487615,4790,4785,4790,4785,5797
|
|
20240402,132200,3343743160,4785,4790,4790,4785,880
|
|
20240402,132100,3339532350,4790,4790,4790,4785,873
|
|
20240402,132000,3335354915,4790,4790,4790,4785,625
|
|
20240402,131900,3332364275,4790,4795,4795,4790,3911
|
|
20240402,131800,3313630230,4795,4790,4795,4790,865
|
|
20240402,131700,3309484785,4795,4795,4795,4790,764
|
|
20240402,131600,3305825155,4795,4795,4795,4790,504
|
|
20240402,131500,3303410710,4790,4795,4795,4790,521
|
|
20240402,131400,3300915115,4790,4790,4790,4790,888
|
|
20240402,131300,3296661595,4790,4790,4790,4790,539
|
|
20240402,131200,3294079785,4795,4790,4795,4790,1417
|
|
20240402,131100,3287289745,4790,4790,4790,4790,446
|
|
20240402,131000,3285153405,4790,4790,4790,4790,296
|
|
20240402,130900,3283735565,4790,4795,4795,4790,1447
|
|
20240402,130800,3276799435,4790,4790,4790,4790,1357
|
|
20240402,130700,3270299405,4790,4790,4790,4790,346
|
|
20240402,130600,3268642065,4790,4795,4795,4790,638
|
|
20240402,130500,3265585120,4795,4785,4795,4785,1836
|
|
20240402,130400,3256790505,4790,4785,4790,4785,2333
|
|
20240402,130300,3245616240,4785,4785,4785,4785,1101
|
|
20240402,130200,3240347955,4785,4785,4790,4785,595
|
|
20240402,130100,3237499380,4785,4790,4790,4785,1543
|
|
20240402,130000,3230113155,4790,4785,4795,4785,3843
|
|
20240402,125900,3211707360,4785,4785,4785,4785,0
|
|
20240402,125800,3211707360,4785,4790,4790,4785,1258
|
|
20240402,125700,3205685115,4790,4785,4790,4785,104
|
|
20240402,125600,3205187455,4785,4785,4785,4785,1140
|
|
20240402,125500,3199732555,4785,4785,4790,4785,2413
|
|
20240402,125400,3188182390,4785,4790,4790,4785,13094
|
|
20240402,125300,3125467325,4790,4795,4795,4790,1153
|
|
20240402,125200,3119944180,4795,4795,4795,4795,500
|
|
20240402,125100,3117546680,4790,4790,4795,4790,4137
|
|
20240402,125000,3097730420,4795,4790,4795,4790,800
|
|
20240402,124900,3093897920,4790,4795,4795,4790,740
|
|
20240402,124800,3090353290,4790,4790,4790,4790,1337
|
|
20240402,124700,3083949060,4795,4790,4795,4790,457
|
|
20240402,124600,3081759980,4795,4790,4795,4790,583
|
|
20240402,124500,3078967390,4790,4790,4795,4790,1339
|
|
20240402,124400,3072550665,4790,4795,4795,4790,616
|
|
20240402,124300,3069599525,4795,4795,4795,4790,1483
|
|
20240402,124200,3062490775,4790,4795,4795,4790,975
|
|
20240402,124100,3057818100,4795,4795,4795,4790,1056
|
|
20240402,124000,3052756190,4790,4790,4790,4790,712
|
|
20240402,123900,3049345710,4795,4790,4795,4790,529
|
|
20240402,123800,3046811795,4790,4790,4790,4790,446
|
|
20240402,123700,3044675455,4790,4790,4790,4790,931
|
|
20240402,123600,3040215965,4790,4790,4790,4790,413
|
|
20240402,123500,3038237695,4790,4795,4795,4790,916
|
|
20240402,123400,3033849590,4790,4795,4795,4790,1085
|
|
20240402,123300,3028651485,4795,4795,4795,4795,646
|
|
20240402,123200,3025553915,4795,4795,4795,4795,259
|
|
20240402,123100,3024312010,4800,4800,4800,4800,800
|
|
20240402,123000,3020472010,4800,4795,4800,4795,979
|
|
20240402,122900,3015777605,4795,4795,4795,4795,1044
|
|
20240402,122800,3010771625,4795,4795,4795,4795,0
|
|
20240402,122700,3010771625,4795,4795,4795,4790,2185
|
|
20240402,122600,3000301450,4795,4795,4795,4795,153
|
|
20240402,122500,2999567815,4790,4790,4790,4790,1298
|
|
20240402,122400,2993350395,4795,4795,4795,4790,464
|
|
20240402,122300,2991127750,4790,4795,4795,4790,1298
|
|
20240402,122200,2984909605,4790,4795,4795,4790,914
|
|
20240402,122100,2980529205,4795,4795,4795,4795,187
|
|
20240402,122000,2979632540,4795,4795,4795,4795,1195
|
|
20240402,121900,2973902515,4795,4795,4795,4795,566
|
|
20240402,121800,2971188545,4795,4795,4795,4795,1747
|
|
20240402,121700,2962811680,4790,4795,4795,4790,448
|
|
20240402,121600,2960665755,4790,4790,4795,4790,1094
|
|
20240402,121500,2955424745,4790,4790,4790,4790,868
|
|
20240402,121400,2951267025,4790,4795,4795,4790,1287
|
|
20240402,121300,2945102235,4790,4795,4795,4790,891
|
|
20240402,121200,2940833765,4790,4795,4795,4790,456
|
|
20240402,121100,2938649475,4790,4790,4790,4790,699
|
|
20240402,121000,2935301265,4790,4790,4790,4790,269
|
|
20240402,120900,2934012755,4790,4795,4795,4790,1189
|
|
20240402,120800,2928317425,4795,4795,4795,4790,241
|
|
20240402,120700,2927162815,4790,4795,4795,4790,498
|
|
20240402,120600,2924777140,4795,4800,4800,4790,1220
|
|
20240402,120500,2918931825,4800,4800,4800,4800,477
|
|
20240402,120400,2916642225,4795,4800,4800,4795,3099
|
|
20240402,120300,2901781265,4795,4795,4795,4795,1000
|
|
20240402,120200,2896986265,4800,4800,4800,4800,1
|
|
20240402,120100,2896981465,4795,4790,4795,4790,1852
|
|
20240402,120000,2888105995,4790,4790,4795,4790,210
|
|
20240402,115900,2887100090,4790,4790,4790,4790,1421
|
|
20240402,115800,2880293500,4790,4785,4790,4785,589
|
|
20240402,115700,2877474425,4790,4785,4790,4785,4417
|
|
20240402,115600,2856324070,4785,4780,4785,4780,2942
|
|
20240402,115500,2842255760,4785,4785,4790,4785,17198
|
|
20240402,115400,2759963320,4785,4785,4785,4785,840
|
|
20240402,115300,2755943920,4790,4785,4790,4785,487
|
|
20240402,115200,2753613620,4785,4790,4790,4785,762
|
|
20240402,115100,2749967265,4790,4790,4790,4785,713
|
|
20240402,115000,2746554230,4785,4790,4790,4785,705
|
|
20240402,114900,2743178885,4785,4785,4795,4785,2604
|
|
20240402,114800,2730718095,4790,4790,4790,4790,9511
|
|
20240402,114700,2685160405,4795,4795,4795,4795,658
|
|
20240402,114600,2682005295,4800,4795,4800,4795,516
|
|
20240402,114500,2679530725,4795,4795,4795,4795,1372
|
|
20240402,114400,2672951985,4795,4795,4795,4790,2392
|
|
20240402,114300,2661490645,4790,4790,4790,4790,1484
|
|
20240402,114200,2654382285,4795,4790,4795,4790,535
|
|
20240402,114100,2651819610,4795,4790,4795,4790,282
|
|
20240402,114000,2650468670,4790,4795,4795,4790,4720
|
|
20240402,113900,2627856795,4800,4800,4800,4800,74
|
|
20240402,113800,2627501595,4795,4800,4800,4795,3509
|
|
20240402,113700,2610675435,4795,4795,4795,4795,774
|
|
20240402,113600,2606964105,4795,4800,4800,4795,450
|
|
20240402,113500,2604806335,4795,4800,4805,4795,2055
|
|
20240402,113400,2594936430,4795,4800,4800,4795,1032
|
|
20240402,113300,2589982870,4795,4795,4795,4795,911
|
|
20240402,113200,2585614625,4795,4795,4795,4795,201
|
|
20240402,113100,2584650830,4795,4800,4800,4795,1802
|
|
20240402,113000,2576009165,4795,4795,4795,4795,794
|
|
20240402,112900,2572201935,4795,4795,4795,4795,8
|
|
20240402,112800,2572163575,4795,4795,4800,4795,1884
|
|
20240402,112700,2563129565,4795,4795,4800,4795,727
|
|
20240402,112600,2559643300,4795,4795,4800,4795,910
|
|
20240402,112500,2555279830,4795,4800,4800,4795,9268
|
|
20240402,112400,2510839695,4795,4795,4800,4795,1284
|
|
20240402,112300,2504682415,4795,4800,4800,4795,681
|
|
20240402,112200,2501416945,4800,4800,4800,4800,447
|
|
20240402,112100,2499271345,4800,4800,4800,4795,1920
|
|
20240402,112000,2490061205,4800,4795,4800,4795,775
|
|
20240402,111900,2486344645,4795,4800,4800,4795,3371
|
|
20240402,111800,2470165425,4795,4795,4800,4795,1182
|
|
20240402,111700,2464496570,4800,4800,4800,4795,2076
|
|
20240402,111600,2454534500,4800,4800,4800,4795,1286
|
|
20240402,111500,2448366095,4795,4800,4800,4795,649
|
|
20240402,111400,2445253130,4795,4795,4795,4795,930
|
|
20240402,111300,2440793780,4800,4800,4800,4800,750
|
|
20240402,111200,2437193780,4800,4800,4800,4795,886
|
|
20240402,111100,2432944850,4800,4805,4805,4800,12651
|
|
20240402,111000,2372217765,4805,4805,4805,4800,498
|
|
20240402,110900,2369827355,4800,4800,4800,4800,670
|
|
20240402,110800,2366611355,4805,4805,4805,4805,0
|
|
20240402,110700,2366611355,4805,4810,4810,4800,951
|
|
20240402,110600,2362043120,4805,4805,4810,4805,275
|
|
20240402,110500,2360721245,4805,4805,4805,4800,1134
|
|
20240402,110400,2355275505,4810,4805,4810,4805,2528
|
|
20240402,110300,2343128215,4810,4805,4810,4805,802
|
|
20240402,110200,2339274355,4805,4800,4805,4800,1745
|
|
20240402,110100,2330892855,4805,4805,4805,4805,634
|
|
20240402,110000,2327846485,4800,4805,4805,4800,1741
|
|
20240402,105900,2319489570,4805,4800,4805,4800,3063
|
|
20240402,105800,2304787090,4800,4800,4800,4800,953
|
|
20240402,105700,2300212690,4800,4800,4805,4800,1400
|
|
20240402,105600,2293492675,4800,4800,4805,4800,6275
|
|
20240402,105500,2263359915,4805,4810,4810,4800,1337
|
|
20240402,105400,2256939170,4810,4805,4810,4805,12292
|
|
20240402,105300,2197874560,4805,4805,4810,4805,757
|
|
20240402,105200,2194237170,4805,4805,4810,4805,848
|
|
20240402,105100,2190162520,4810,4805,4810,4805,458
|
|
20240402,105000,2187961770,4805,4805,4805,4805,875
|
|
20240402,104900,2183757395,4810,4810,4810,4805,621
|
|
20240402,104800,2180772620,4810,4810,4810,4805,1590
|
|
20240402,104700,2173125800,4810,4810,4810,4805,1548
|
|
20240402,104600,2165682150,4805,4805,4810,4805,1889
|
|
20240402,104500,2156602450,4810,4810,4810,4805,512
|
|
20240402,104400,2154141260,4810,4810,4810,4810,2102
|
|
20240402,104300,2144030640,4815,4805,4815,4805,3916
|
|
20240402,104200,2125198690,4805,4810,4810,4805,656
|
|
20240402,104100,2122045815,4810,4805,4810,4805,1211
|
|
20240402,104000,2116226710,4810,4805,4810,4805,307
|
|
20240402,103900,2114751325,4805,4810,4810,4805,1513
|
|
20240402,103800,2107478965,4810,4810,4810,4805,3438
|
|
20240402,103700,2090946635,4810,4810,4810,4810,113
|
|
20240402,103600,2090403105,4805,4810,4810,4805,946
|
|
20240402,103500,2085854075,4810,4810,4810,4810,1057
|
|
20240402,103400,2080769905,4810,4810,4810,4810,3054
|
|
20240402,103300,2066080165,4805,4805,4810,4805,3000
|
|
20240402,103200,2051657665,4805,4805,4805,4805,403
|
|
20240402,103100,2049721250,4805,4805,4810,4805,1053
|
|
20240402,103000,2044661405,4810,4810,4810,4805,3110
|
|
20240402,102900,2029717750,4805,4810,4810,4805,2503
|
|
20240402,102800,2017682830,4805,4805,4805,4805,11869
|
|
20240402,102700,1960652285,4805,4810,4810,4805,396
|
|
20240402,102600,1958748505,4805,4805,4805,4805,985
|
|
20240402,102500,1954015580,4805,4805,4810,4805,1334
|
|
20240402,102400,1947603270,4805,4805,4805,4805,2643
|
|
20240402,102300,1934903655,4805,4810,4810,4805,7622
|
|
20240402,102200,1898278390,4805,4810,4810,4805,3106
|
|
20240402,102100,1883342330,4810,4810,4810,4810,450
|
|
20240402,102000,1881177830,4805,4810,4810,4805,2006
|
|
20240402,101900,1871532675,4815,4805,4815,4805,2424
|
|
20240402,101800,1859875475,4810,4805,4810,4805,780
|
|
20240402,101700,1856125905,4810,4810,4810,4805,835
|
|
20240402,101600,1852111895,4805,4810,4810,4805,1239
|
|
20240402,101500,1846154600,4810,4810,4810,4805,1098
|
|
20240402,101400,1840878000,4810,4810,4810,4810,31
|
|
20240402,101300,1840728890,4810,4810,4810,4810,800
|
|
20240402,101200,1836880890,4810,4815,4815,4810,2207
|
|
20240402,101100,1826264920,4815,4810,4815,4810,103
|
|
20240402,101000,1825768980,4815,4815,4815,4805,2362
|
|
20240402,100900,1814412015,4815,4810,4815,4810,5460
|
|
20240402,100800,1788146695,4810,4815,4815,4810,573
|
|
20240402,100700,1785390505,4815,4810,4815,4805,4414
|
|
20240402,100600,1764179080,4805,4810,4810,4805,7861
|
|
20240402,100500,1726375295,4810,4820,4820,4810,12785
|
|
20240402,100400,1664776905,4820,4825,4825,4820,164
|
|
20240402,100300,1663985655,4825,4825,4825,4820,2061
|
|
20240402,100200,1654049780,4825,4820,4825,4820,740
|
|
20240402,100100,1650481280,4820,4825,4825,4820,1161
|
|
20240402,100000,1644882945,4825,4815,4825,4815,3290
|
|
20240402,095900,1629031690,4820,4825,4825,4820,714
|
|
20240402,095800,1625589700,4825,4815,4825,4815,723
|
|
20240402,095700,1622108305,4820,4825,4825,4820,9611
|
|
20240402,095600,1575782490,4825,4830,4830,4820,2036
|
|
20240402,095500,1565964610,4825,4825,4825,4825,2071
|
|
20240402,095400,1555972035,4825,4825,4830,4825,3722
|
|
20240402,095300,1538004080,4825,4825,4825,4820,1083
|
|
20240402,095200,1532782005,4825,4825,4825,4825,4622
|
|
20240402,095100,1510480855,4825,4830,4830,4825,1413
|
|
20240402,095000,1503659500,4830,4830,4830,4830,247
|
|
20240402,094900,1502466490,4830,4835,4835,4825,6091
|
|
20240402,094800,1473051560,4835,4830,4835,4830,944
|
|
20240402,094700,1468490715,4830,4835,4835,4830,662
|
|
20240402,094600,1465292090,4835,4835,4835,4830,1536
|
|
20240402,094500,1457872275,4835,4835,4835,4835,465
|
|
20240402,094400,1455624000,4835,4830,4835,4830,869
|
|
20240402,094300,1451424735,4835,4835,4835,4830,1312
|
|
20240402,094200,1445085130,4830,4835,4835,4830,2542
|
|
20240402,094100,1432800720,4835,4830,4835,4830,920
|
|
20240402,094000,1428356570,4835,4835,4835,4830,4150
|
|
20240402,093900,1408310545,4835,4835,4835,4830,1579
|
|
20240402,093800,1400683605,4835,4835,4835,4830,440
|
|
20240402,093700,1398557895,4835,4830,4835,4830,3199
|
|
20240402,093600,1383106575,4830,4820,4830,4820,4084
|
|
20240402,093500,1363413450,4825,4830,4830,4820,5777
|
|
20240402,093400,1335544935,4825,4830,4830,4825,1831
|
|
20240402,093300,1326706880,4830,4830,4830,4825,1308
|
|
20240402,093200,1320390150,4825,4825,4830,4825,2123
|
|
20240402,093100,1310144800,4830,4830,4830,4825,664
|
|
20240402,093000,1306938690,4830,4830,4830,4830,3386
|
|
20240402,092900,1290584310,4830,4825,4830,4825,302
|
|
20240402,092800,1289125660,4830,4830,4830,4825,4536
|
|
20240402,092700,1267219285,4830,4830,4830,4830,1113
|
|
20240402,092600,1261843495,4830,4825,4830,4825,2627
|
|
20240402,092500,1249167645,4820,4820,4825,4820,2964
|
|
20240402,092400,1234879665,4820,4830,4830,4820,7809
|
|
20240402,092300,1197197005,4825,4820,4825,4820,8959
|
|
20240402,092200,1153970100,4820,4820,4820,4820,1494
|
|
20240402,092100,1146769020,4815,4815,4815,4810,1791
|
|
20240402,092000,1138145360,4815,4810,4815,4810,2395
|
|
20240402,091900,1126625105,4815,4810,4815,4805,24177
|
|
20240402,091800,1010333760,4810,4805,4810,4805,12425
|
|
20240402,091700,950579315,4810,4810,4810,4805,1195
|
|
20240402,091600,944837330,4805,4805,4810,4800,2301
|
|
20240402,091500,933781265,4805,4805,4805,4800,3117
|
|
20240402,091400,918804130,4805,4800,4805,4800,3329
|
|
20240402,091300,902811785,4800,4800,4800,4795,5127
|
|
20240402,091200,878208950,4800,4800,4800,4795,3529
|
|
20240402,091100,861270855,4800,4805,4805,4795,3187
|
|
20240402,091000,845972095,4805,4805,4805,4800,16393
|
|
20240402,090900,767274880,4800,4800,4805,4800,1882
|
|
20240402,090800,758234545,4800,4795,4805,4790,1874
|
|
20240402,090700,749242440,4805,4805,4810,4795,14509
|
|
20240402,090600,679632360,4800,4795,4805,4795,4516
|
|
20240402,090500,657962820,4800,4800,4810,4790,2461
|
|
20240402,090400,646157770,4810,4810,4810,4795,13891
|
|
20240402,090300,579470075,4810,4815,4815,4800,2585
|
|
20240402,090200,567047360,4800,4810,4825,4800,13663
|
|
20240402,090100,501412115,4830,4820,4830,4810,9032
|
|
20240402,090000,457891330,4820,4835,4850,4780,94983
|