681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,201700,1040552660,3480,3480,3480,3480,0
|
|
20240422,201600,1040552660,3480,3480,3480,3480,0
|
|
20240422,201500,1040552660,3480,3480,3480,3480,0
|
|
20240422,201400,1040552660,3480,3480,3480,3480,0
|
|
20240422,201300,1040552660,3480,3480,3480,3480,0
|
|
20240422,201200,1040552660,3480,3480,3480,3480,0
|
|
20240422,201100,1040552660,3480,3480,3480,3480,0
|
|
20240422,201000,1040552660,3480,3480,3480,3480,0
|
|
20240422,200900,1040552660,3480,3480,3480,3480,0
|
|
20240422,200800,1040552660,3480,3480,3480,3480,0
|
|
20240422,200700,1040552660,3480,3480,3480,3480,0
|
|
20240422,200600,1040552660,3480,3480,3480,3480,0
|
|
20240422,200500,1040552660,3480,3480,3480,3480,0
|
|
20240422,200400,1040552660,3480,3480,3480,3480,0
|
|
20240422,200300,1040552660,3480,3480,3480,3480,0
|
|
20240422,200200,1040552660,3480,3480,3480,3480,0
|
|
20240422,200100,1040552660,3480,3480,3480,3480,0
|
|
20240422,200000,1040552660,3480,3480,3480,3480,0
|
|
20240422,195900,1040552660,3480,3480,3480,3480,0
|
|
20240422,195800,1040552660,3480,3480,3480,3480,0
|
|
20240422,195700,1040552660,3480,3480,3480,3480,0
|
|
20240422,195600,1040552660,3480,3480,3480,3480,0
|
|
20240422,195500,1040552660,3480,3480,3480,3480,0
|
|
20240422,195400,1040552660,3480,3480,3480,3480,0
|
|
20240422,195300,1040552660,3480,3480,3480,3480,0
|
|
20240422,195200,1040552660,3480,3480,3480,3480,0
|
|
20240422,195100,1040552660,3480,3480,3480,3480,0
|
|
20240422,195000,1040552660,3480,3480,3480,3480,0
|
|
20240422,194900,1040552660,3480,3480,3480,3480,0
|
|
20240422,194800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,194700,1040552660,3480,3480,3480,3480,0
|
|
20240422,194600,1040552660,3480,3480,3480,3480,0
|
|
20240422,194500,1040552660,3480,3480,3480,3480,0
|
|
20240422,194400,1040552660,3480,3480,3480,3480,0
|
|
20240422,194300,1040552660,3480,3480,3480,3480,0
|
|
20240422,194200,1040552660,3480,3480,3480,3480,0
|
|
20240422,194100,1040552660,3480,3480,3480,3480,0
|
|
20240422,194000,1040552660,3480,3480,3480,3480,0
|
|
20240422,193900,1040552660,3480,3480,3480,3480,0
|
|
20240422,193800,1040552660,3480,3480,3480,3480,0
|
|
20240422,193700,1040552660,3480,3480,3480,3480,0
|
|
20240422,193600,1040552660,3480,3480,3480,3480,0
|
|
20240422,193500,1040552660,3480,3480,3480,3480,0
|
|
20240422,193400,1040552660,3480,3480,3480,3480,0
|
|
20240422,193300,1040552660,3480,3480,3480,3480,0
|
|
20240422,193200,1040552660,3480,3480,3480,3480,0
|
|
20240422,193100,1040552660,3480,3480,3480,3480,0
|
|
20240422,193000,1040552660,3480,3480,3480,3480,0
|
|
20240422,192900,1040552660,3480,3480,3480,3480,0
|
|
20240422,192800,1040552660,3480,3480,3480,3480,0
|
|
20240422,192700,1040552660,3480,3480,3480,3480,0
|
|
20240422,192600,1040552660,3480,3480,3480,3480,0
|
|
20240422,192500,1040552660,3480,3480,3480,3480,0
|
|
20240422,192400,1040552660,3480,3480,3480,3480,0
|
|
20240422,192300,1040552660,3480,3480,3480,3480,0
|
|
20240422,192200,1040552660,3480,3480,3480,3480,0
|
|
20240422,192100,1040552660,3480,3480,3480,3480,0
|
|
20240422,192000,1040552660,3480,3480,3480,3480,0
|
|
20240422,191900,1040552660,3480,3480,3480,3480,0
|
|
20240422,191800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,191700,1040552660,3480,3480,3480,3480,0
|
|
20240422,191600,1040552660,3480,3480,3480,3480,0
|
|
20240422,191500,1040552660,3480,3480,3480,3480,0
|
|
20240422,191400,1040552660,3480,3480,3480,3480,0
|
|
20240422,191300,1040552660,3480,3480,3480,3480,0
|
|
20240422,191200,1040552660,3480,3480,3480,3480,0
|
|
20240422,191100,1040552660,3480,3480,3480,3480,0
|
|
20240422,191000,1040552660,3480,3480,3480,3480,0
|
|
20240422,190900,1040552660,3480,3480,3480,3480,0
|
|
20240422,190800,1040552660,3480,3480,3480,3480,0
|
|
20240422,190700,1040552660,3480,3480,3480,3480,0
|
|
20240422,190600,1040552660,3480,3480,3480,3480,0
|
|
20240422,190500,1040552660,3480,3480,3480,3480,0
|
|
20240422,190400,1040552660,3480,3480,3480,3480,0
|
|
20240422,190300,1040552660,3480,3480,3480,3480,0
|
|
20240422,190200,1040552660,3480,3480,3480,3480,0
|
|
20240422,190100,1040552660,3480,3480,3480,3480,0
|
|
20240422,190000,1040552660,3480,3480,3480,3480,0
|
|
20240422,185900,1040552660,3480,3480,3480,3480,0
|
|
20240422,185800,1040552660,3480,3480,3480,3480,0
|
|
20240422,185700,1040552660,3480,3480,3480,3480,0
|
|
20240422,185600,1040552660,3480,3480,3480,3480,0
|
|
20240422,185500,1040552660,3480,3480,3480,3480,0
|
|
20240422,185400,1040552660,3480,3480,3480,3480,0
|
|
20240422,185300,1040552660,3480,3480,3480,3480,0
|
|
20240422,185200,1040552660,3480,3480,3480,3480,0
|
|
20240422,185100,1040552660,3480,3480,3480,3480,0
|
|
20240422,185000,1040552660,3480,3480,3480,3480,0
|
|
20240422,184900,1040552660,3480,3480,3480,3480,0
|
|
20240422,184800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,184700,1040552660,3480,3480,3480,3480,0
|
|
20240422,184600,1040552660,3480,3480,3480,3480,0
|
|
20240422,184500,1040552660,3480,3480,3480,3480,0
|
|
20240422,184400,1040552660,3480,3480,3480,3480,0
|
|
20240422,184300,1040552660,3480,3480,3480,3480,0
|
|
20240422,184200,1040552660,3480,3480,3480,3480,0
|
|
20240422,184100,1040552660,3480,3480,3480,3480,0
|
|
20240422,184000,1040552660,3480,3480,3480,3480,0
|
|
20240422,183900,1040552660,3480,3480,3480,3480,0
|
|
20240422,183800,1040552660,3480,3480,3480,3480,0
|
|
20240422,183700,1040552660,3480,3480,3480,3480,0
|
|
20240422,183600,1040552660,3480,3480,3480,3480,0
|
|
20240422,183500,1040552660,3480,3480,3480,3480,0
|
|
20240422,183400,1040552660,3480,3480,3480,3480,0
|
|
20240422,183300,1040552660,3480,3480,3480,3480,0
|
|
20240422,183200,1040552660,3480,3480,3480,3480,0
|
|
20240422,183100,1040552660,3480,3480,3480,3480,0
|
|
20240422,183000,1040552660,3480,3480,3480,3480,0
|
|
20240422,182900,1040552660,3480,3480,3480,3480,0
|
|
20240422,182800,1040552660,3480,3480,3480,3480,0
|
|
20240422,182700,1040552660,3480,3480,3480,3480,0
|
|
20240422,182600,1040552660,3480,3480,3480,3480,0
|
|
20240422,182500,1040552660,3480,3480,3480,3480,0
|
|
20240422,182400,1040552660,3480,3480,3480,3480,0
|
|
20240422,182300,1040552660,3480,3480,3480,3480,0
|
|
20240422,182200,1040552660,3480,3480,3480,3480,0
|
|
20240422,182100,1040552660,3480,3480,3480,3480,0
|
|
20240422,182000,1040552660,3480,3480,3480,3480,0
|
|
20240422,181900,1040552660,3480,3480,3480,3480,0
|
|
20240422,181800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,181700,1040552660,3480,3480,3480,3480,0
|
|
20240422,181600,1040552660,3480,3480,3480,3480,0
|
|
20240422,181500,1040552660,3480,3480,3480,3480,0
|
|
20240422,181400,1040552660,3480,3480,3480,3480,0
|
|
20240422,181300,1040552660,3480,3480,3480,3480,0
|
|
20240422,181200,1040552660,3480,3480,3480,3480,0
|
|
20240422,181100,1040552660,3480,3480,3480,3480,0
|
|
20240422,181000,1040552660,3480,3480,3480,3480,0
|
|
20240422,180900,1040552660,3480,3480,3480,3480,0
|
|
20240422,180800,1040552660,3480,3480,3480,3480,0
|
|
20240422,180700,1040552660,3480,3480,3480,3480,0
|
|
20240422,180600,1040552660,3480,3480,3480,3480,0
|
|
20240422,180500,1040552660,3480,3480,3480,3480,0
|
|
20240422,180400,1040552660,3480,3480,3480,3480,0
|
|
20240422,180300,1040552660,3480,3480,3480,3480,0
|
|
20240422,180200,1040552660,3480,3480,3480,3480,0
|
|
20240422,180100,1040552660,3480,3480,3480,3480,0
|
|
20240422,180000,1040552660,3480,3480,3480,3480,0
|
|
20240422,175900,1040552660,3480,3480,3480,3480,0
|
|
20240422,175800,1040552660,3480,3480,3480,3480,0
|
|
20240422,175700,1040552660,3480,3480,3480,3480,0
|
|
20240422,175600,1040552660,3480,3480,3480,3480,0
|
|
20240422,175500,1040552660,3480,3480,3480,3480,0
|
|
20240422,175400,1040552660,3480,3480,3480,3480,0
|
|
20240422,175300,1040552660,3480,3480,3480,3480,0
|
|
20240422,175200,1040552660,3480,3480,3480,3480,0
|
|
20240422,175100,1040552660,3480,3480,3480,3480,0
|
|
20240422,175000,1040552660,3480,3480,3480,3480,0
|
|
20240422,174900,1040552660,3480,3480,3480,3480,0
|
|
20240422,174800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,174700,1040552660,3480,3480,3480,3480,0
|
|
20240422,174600,1040552660,3480,3480,3480,3480,0
|
|
20240422,174500,1040552660,3480,3480,3480,3480,0
|
|
20240422,174400,1040552660,3480,3480,3480,3480,0
|
|
20240422,174300,1040552660,3480,3480,3480,3480,0
|
|
20240422,174200,1040552660,3480,3480,3480,3480,0
|
|
20240422,174100,1040552660,3480,3480,3480,3480,0
|
|
20240422,174000,1040552660,3480,3480,3480,3480,0
|
|
20240422,173900,1040552660,3480,3480,3480,3480,0
|
|
20240422,173800,1040552660,3480,3480,3480,3480,0
|
|
20240422,173700,1040552660,3480,3480,3480,3480,0
|
|
20240422,173600,1040552660,3480,3480,3480,3480,0
|
|
20240422,173500,1040552660,3480,3480,3480,3480,0
|
|
20240422,173400,1040552660,3480,3480,3480,3480,0
|
|
20240422,173300,1040552660,3480,3480,3480,3480,0
|
|
20240422,173200,1040552660,3480,3480,3480,3480,0
|
|
20240422,173100,1040552660,3480,3480,3480,3480,0
|
|
20240422,173000,1040552660,3480,3480,3480,3480,0
|
|
20240422,172900,1040552660,3480,3480,3480,3480,0
|
|
20240422,172800,1040552660,3480,3480,3480,3480,0
|
|
20240422,172700,1040552660,3480,3480,3480,3480,0
|
|
20240422,172600,1040552660,3480,3480,3480,3480,0
|
|
20240422,172500,1040552660,3480,3480,3480,3480,0
|
|
20240422,172400,1040552660,3480,3480,3480,3480,0
|
|
20240422,172300,1040552660,3480,3480,3480,3480,0
|
|
20240422,172200,1040552660,3480,3480,3480,3480,0
|
|
20240422,172100,1040552660,3480,3480,3480,3480,0
|
|
20240422,172000,1040552660,3480,3480,3480,3480,0
|
|
20240422,171900,1040552660,3480,3480,3480,3480,0
|
|
20240422,171800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,171700,1040552660,3480,3480,3480,3480,0
|
|
20240422,171600,1040552660,3480,3480,3480,3480,0
|
|
20240422,171500,1040552660,3480,3480,3480,3480,0
|
|
20240422,171400,1040552660,3480,3480,3480,3480,0
|
|
20240422,171300,1040552660,3480,3480,3480,3480,0
|
|
20240422,171200,1040552660,3480,3480,3480,3480,0
|
|
20240422,171100,1040552660,3480,3480,3480,3480,0
|
|
20240422,171000,1040552660,3480,3480,3480,3480,0
|
|
20240422,170900,1040552660,3480,3480,3480,3480,0
|
|
20240422,170800,1040552660,3480,3480,3480,3480,0
|
|
20240422,170700,1040552660,3480,3480,3480,3480,0
|
|
20240422,170600,1040552660,3480,3480,3480,3480,0
|
|
20240422,170500,1040552660,3480,3480,3480,3480,0
|
|
20240422,170400,1040552660,3480,3480,3480,3480,0
|
|
20240422,170300,1040552660,3480,3480,3480,3480,0
|
|
20240422,170200,1040552660,3480,3480,3480,3480,0
|
|
20240422,170100,1040552660,3480,3480,3480,3480,0
|
|
20240422,170000,1040552660,3480,3480,3480,3480,0
|
|
20240422,165900,1040552660,3480,3480,3480,3480,0
|
|
20240422,165800,1040552660,3480,3480,3480,3480,0
|
|
20240422,165700,1040552660,3480,3480,3480,3480,0
|
|
20240422,165600,1040552660,3480,3480,3480,3480,0
|
|
20240422,165500,1040552660,3480,3480,3480,3480,0
|
|
20240422,165400,1040552660,3480,3480,3480,3480,0
|
|
20240422,165300,1040552660,3480,3480,3480,3480,0
|
|
20240422,165200,1040552660,3480,3480,3480,3480,0
|
|
20240422,165100,1040552660,3480,3480,3480,3480,0
|
|
20240422,165000,1040552660,3480,3480,3480,3480,0
|
|
20240422,164900,1040552660,3480,3480,3480,3480,0
|
|
20240422,164800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,164700,1040552660,3480,3480,3480,3480,0
|
|
20240422,164600,1040552660,3480,3480,3480,3480,0
|
|
20240422,164500,1040552660,3480,3480,3480,3480,0
|
|
20240422,164400,1040552660,3480,3480,3480,3480,0
|
|
20240422,164300,1040552660,3480,3480,3480,3480,0
|
|
20240422,164200,1040552660,3480,3480,3480,3480,0
|
|
20240422,164100,1040552660,3480,3480,3480,3480,0
|
|
20240422,164000,1040552660,3480,3480,3480,3480,0
|
|
20240422,163900,1040552660,3480,3480,3480,3480,0
|
|
20240422,163800,1040552660,3480,3480,3480,3480,0
|
|
20240422,163700,1040552660,3480,3480,3480,3480,0
|
|
20240422,163600,1040552660,3480,3480,3480,3480,0
|
|
20240422,163500,1040552660,3480,3480,3480,3480,0
|
|
20240422,163400,1040552660,3480,3480,3480,3480,0
|
|
20240422,163300,1040552660,3480,3480,3480,3480,0
|
|
20240422,163200,1040552660,3480,3480,3480,3480,0
|
|
20240422,163100,1040552660,3480,3480,3480,3480,0
|
|
20240422,163000,1040552660,3480,3480,3480,3480,0
|
|
20240422,162900,1040552660,3480,3480,3480,3480,0
|
|
20240422,162800,1040552660,3480,3480,3480,3480,0
|
|
20240422,162700,1040552660,3480,3480,3480,3480,0
|
|
20240422,162600,1040552660,3480,3480,3480,3480,0
|
|
20240422,162500,1040552660,3480,3480,3480,3480,0
|
|
20240422,162400,1040552660,3480,3480,3480,3480,0
|
|
20240422,162300,1040552660,3480,3480,3480,3480,0
|
|
20240422,162200,1040552660,3480,3480,3480,3480,0
|
|
20240422,162100,1040552660,3480,3480,3480,3480,0
|
|
20240422,162000,1040552660,3480,3480,3480,3480,0
|
|
20240422,161900,1040552660,3480,3480,3480,3480,0
|
|
20240422,161800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,161700,1040552660,3480,3480,3480,3480,0
|
|
20240422,161600,1040552660,3480,3480,3480,3480,0
|
|
20240422,161500,1040552660,3480,3480,3480,3480,0
|
|
20240422,161400,1040552660,3480,3480,3480,3480,0
|
|
20240422,161300,1040552660,3480,3480,3480,3480,0
|
|
20240422,161200,1040552660,3480,3480,3480,3480,0
|
|
20240422,161100,1040552660,3480,3480,3480,3480,0
|
|
20240422,161000,1040552660,3480,3480,3480,3480,0
|
|
20240422,160900,1040552660,3480,3480,3480,3480,0
|
|
20240422,160800,1040552660,3480,3480,3480,3480,0
|
|
20240422,160700,1040552660,3480,3480,3480,3480,0
|
|
20240422,160600,1040552660,3480,3480,3480,3480,0
|
|
20240422,160500,1040552660,3480,3480,3480,3480,0
|
|
20240422,160400,1040552660,3480,3480,3480,3480,0
|
|
20240422,160300,1040552660,3480,3480,3480,3480,0
|
|
20240422,160200,1040552660,3480,3480,3480,3480,0
|
|
20240422,160100,1040552660,3480,3480,3480,3480,0
|
|
20240422,160000,1040552660,3480,3480,3480,3480,0
|
|
20240422,155900,1040552660,3480,3480,3480,3480,0
|
|
20240422,155800,1040552660,3480,3480,3480,3480,0
|
|
20240422,155700,1040552660,3480,3480,3480,3480,0
|
|
20240422,155600,1040552660,3480,3480,3480,3480,0
|
|
20240422,155500,1040552660,3480,3480,3480,3480,0
|
|
20240422,155400,1040552660,3480,3480,3480,3480,0
|
|
20240422,155300,1040552660,3480,3480,3480,3480,0
|
|
20240422,155200,1040552660,3480,3480,3480,3480,0
|
|
20240422,155100,1040552660,3480,3480,3480,3480,0
|
|
20240422,155000,1040552660,3480,3480,3480,3480,0
|
|
20240422,154900,1040552660,3480,3480,3480,3480,0
|
|
20240422,154800,1040552660,3480,3480,3480,3480,14430
|
|
20240422,154700,1040552660,3480,3480,3480,3480,0
|
|
20240422,154600,1040552660,3480,3480,3480,3480,0
|
|
20240422,154500,1040552660,3480,3480,3480,3480,0
|
|
20240422,154400,1040552660,3480,3480,3480,3480,0
|
|
20240422,154300,1040552660,3480,3480,3480,3480,0
|
|
20240422,154200,1040552660,3480,3480,3480,3480,0
|
|
20240422,154100,1040552660,3480,3480,3480,3480,0
|
|
20240422,154000,1040552660,3480,3480,3480,3480,0
|
|
20240422,153900,1040552660,3480,3480,3480,3480,0
|
|
20240422,153800,1040552660,3480,3480,3480,3480,0
|
|
20240422,153700,1040552660,3480,3480,3480,3480,0
|
|
20240422,153600,1040552660,3480,3480,3480,3480,0
|
|
20240422,153500,1040552660,3480,3480,3480,3480,0
|
|
20240422,153400,1040552660,3480,3480,3480,3480,0
|
|
20240422,153300,1040552660,3480,3480,3480,3480,0
|
|
20240422,153200,1040552660,3480,3480,3480,3480,0
|
|
20240422,153100,1040552660,3480,3480,3480,3480,0
|
|
20240422,153000,1040552660,3480,3480,3480,3480,14430
|
|
20240422,152900,990336260,3475,3475,3475,3475,0
|
|
20240422,152800,990336260,3475,3475,3475,3475,0
|
|
20240422,152700,990336260,3475,3475,3475,3475,0
|
|
20240422,152600,990336260,3475,3475,3475,3475,0
|
|
20240422,152500,990336260,3475,3475,3475,3475,0
|
|
20240422,152400,990336260,3475,3475,3475,3475,0
|
|
20240422,152300,990336260,3475,3475,3475,3475,0
|
|
20240422,152200,990336260,3475,3475,3475,3475,0
|
|
20240422,152100,990336260,3475,3475,3475,3475,0
|
|
20240422,152000,990336260,3475,3475,3475,3475,0
|
|
20240422,151900,990336260,3475,3470,3480,3470,182
|
|
20240422,151800,989703615,3470,3480,3485,3470,1937
|
|
20240422,151700,982972125,3480,3485,3485,3480,17
|
|
20240422,151600,982912960,3480,3485,3485,3480,1011
|
|
20240422,151500,979393710,3485,3490,3490,3485,710
|
|
20240422,151400,976918895,3490,3505,3505,3490,17
|
|
20240422,151300,976859535,3505,3500,3505,3490,710
|
|
20240422,151200,974381550,3505,3500,3505,3500,4689
|
|
20240422,151100,957948680,3505,3495,3505,3495,1911
|
|
20240422,151000,951256385,3495,3485,3495,3485,1424
|
|
20240422,150900,946284310,3485,3490,3490,3480,802
|
|
20240422,150800,943487840,3475,3490,3490,3475,808
|
|
20240422,150700,940677600,3485,3490,3490,3485,375
|
|
20240422,150600,939370620,3490,3490,3490,3490,0
|
|
20240422,150500,939370620,3490,3490,3490,3490,950
|
|
20240422,150400,936055120,3490,3490,3490,3490,100
|
|
20240422,150300,935706120,3485,3485,3485,3485,420
|
|
20240422,150200,934242420,3490,3485,3490,3485,201
|
|
20240422,150100,933541930,3485,3485,3485,3485,10
|
|
20240422,150000,933507080,3490,3490,3490,3490,0
|
|
20240422,145900,933507080,3490,3490,3490,3490,0
|
|
20240422,145800,933507080,3490,3490,3490,3490,0
|
|
20240422,145700,933507080,3490,3480,3490,3480,501
|
|
20240422,145600,931763590,3490,3490,3490,3490,1
|
|
20240422,145500,931760100,3480,3480,3480,3480,672
|
|
20240422,145400,929421540,3490,3490,3490,3480,396
|
|
20240422,145300,928041030,3485,3485,3485,3485,0
|
|
20240422,145200,928041030,3485,3490,3490,3485,270
|
|
20240422,145100,927099980,3490,3490,3490,3490,1136
|
|
20240422,145000,923135340,3490,3490,3490,3490,57
|
|
20240422,144900,922936410,3490,3490,3490,3490,1
|
|
20240422,144800,922932920,3490,3490,3490,3490,1
|
|
20240422,144700,922929430,3475,3475,3475,3475,3
|
|
20240422,144600,922919005,3490,3495,3495,3475,308
|
|
20240422,144500,921848520,3490,3485,3490,3485,800
|
|
20240422,144400,919057115,3485,3485,3485,3485,38
|
|
20240422,144300,918924685,3490,3485,3490,3485,131
|
|
20240422,144200,918468145,3485,3485,3485,3485,0
|
|
20240422,144100,918468145,3485,3485,3485,3470,1081
|
|
20240422,144000,914715255,3475,3490,3490,3475,236
|
|
20240422,143900,913895005,3490,3490,3490,3490,315
|
|
20240422,143800,912795655,3475,3480,3480,3475,58
|
|
20240422,143700,912594095,3490,3490,3490,3490,0
|
|
20240422,143600,912594095,3490,3490,3490,3490,2
|
|
20240422,143500,912587115,3490,3490,3490,3490,100
|
|
20240422,143400,912238115,3490,3485,3490,3485,381
|
|
20240422,143300,910909145,3485,3485,3485,3485,732
|
|
20240422,143200,908358125,3485,3485,3485,3485,142
|
|
20240422,143100,907863255,3490,3485,3490,3485,1189
|
|
20240422,143000,903717875,3485,3485,3485,3485,8
|
|
20240422,142900,903689995,3485,3475,3485,3475,203
|
|
20240422,142800,902984540,3485,3485,3485,3485,1
|
|
20240422,142700,902981055,3470,3470,3470,3470,1
|
|
20240422,142600,902977585,3470,3465,3470,3465,833
|
|
20240422,142500,900087090,3465,3470,3470,3465,3695
|
|
20240422,142400,887268065,3470,3470,3470,3470,63
|
|
20240422,142300,887049455,3470,3470,3470,3470,1068
|
|
20240422,142200,883343495,3495,3495,3495,3495,0
|
|
20240422,142100,883343495,3495,3495,3495,3495,0
|
|
20240422,142000,883343495,3495,3475,3495,3475,39
|
|
20240422,141900,883207290,3495,3475,3495,3470,201
|
|
20240422,141800,882509295,3475,3475,3475,3475,121
|
|
20240422,141700,882088820,3465,3465,3465,3465,86
|
|
20240422,141600,881790830,3470,3495,3495,3470,2487
|
|
20240422,141500,873153055,3500,3500,3500,3500,0
|
|
20240422,141400,873153055,3500,3500,3500,3500,0
|
|
20240422,141300,873153055,3500,3500,3500,3500,0
|
|
20240422,141200,873153055,3500,3500,3500,3500,2
|
|
20240422,141100,873146055,3500,3500,3500,3500,0
|
|
20240422,141000,873146055,3500,3500,3500,3500,0
|
|
20240422,140900,873146055,3500,3475,3500,3475,882
|
|
20240422,140800,870066005,3475,3475,3475,3475,643
|
|
20240422,140700,867831580,3470,3480,3480,3470,4547
|
|
20240422,140600,852042050,3490,3480,3490,3480,305
|
|
20240422,140500,850980630,3495,3480,3495,3480,11
|
|
20240422,140400,850942335,3480,3480,3480,3480,0
|
|
20240422,140300,850942335,3480,3490,3490,3480,4936
|
|
20240422,140200,833752210,3490,3490,3495,3490,1697
|
|
20240422,140100,827829675,3495,3495,3495,3495,1673
|
|
20240422,140000,821982540,3490,3500,3500,3490,1393
|
|
20240422,135900,817112935,3495,3500,3500,3495,645
|
|
20240422,135800,814857410,3500,3500,3500,3495,1803
|
|
20240422,135700,808547425,3495,3510,3510,3495,6102
|
|
20240422,135600,787173695,3510,3510,3510,3510,28
|
|
20240422,135500,787075415,3510,3510,3510,3510,15
|
|
20240422,135400,787022765,3510,3510,3510,3510,227
|
|
20240422,135300,786225995,3530,3530,3530,3530,0
|
|
20240422,135200,786225995,3530,3530,3530,3530,66
|
|
20240422,135100,785993015,3530,3525,3530,3510,502
|
|
20240422,135000,784223475,3525,3520,3525,3520,95
|
|
20240422,134900,783888755,3520,3520,3520,3520,2
|
|
20240422,134800,783881715,3510,3510,3510,3510,300
|
|
20240422,134700,782828715,3510,3510,3510,3510,208
|
|
20240422,134600,782098635,3525,3525,3525,3525,145
|
|
20240422,134500,781587510,3525,3525,3525,3525,0
|
|
20240422,134400,781587510,3525,3505,3525,3505,37
|
|
20240422,134300,781457425,3505,3505,3505,3505,0
|
|
20240422,134200,781457425,3505,3505,3505,3505,75
|
|
20240422,134100,781194550,3505,3505,3505,3505,0
|
|
20240422,134000,781194550,3505,3505,3505,3505,0
|
|
20240422,133900,781194550,3505,3510,3510,3505,61
|
|
20240422,133800,780980740,3505,3505,3505,3505,0
|
|
20240422,133700,780980740,3505,3505,3505,3505,295
|
|
20240422,133600,779946765,3505,3505,3505,3505,0
|
|
20240422,133500,779946765,3505,3505,3505,3505,0
|
|
20240422,133400,779946765,3505,3505,3505,3505,100
|
|
20240422,133300,779596265,3505,3505,3505,3505,1
|
|
20240422,133200,779592760,3500,3500,3500,3500,0
|
|
20240422,133100,779592760,3500,3500,3500,3500,0
|
|
20240422,133000,779592760,3500,3520,3520,3500,1928
|
|
20240422,132900,772844580,3520,3520,3520,3520,1
|
|
20240422,132800,772841060,3500,3520,3520,3500,1355
|
|
20240422,132700,768077030,3520,3525,3525,3505,1924
|
|
20240422,132600,761308445,3535,3530,3535,3525,454
|
|
20240422,132500,759705985,3525,3530,3530,3525,931
|
|
20240422,132400,756419770,3530,3530,3530,3530,310
|
|
20240422,132300,755325470,3530,3535,3535,3530,494
|
|
20240422,132200,753580150,3560,3560,3560,3560,0
|
|
20240422,132100,753580150,3560,3540,3560,3540,2365
|
|
20240422,132000,745198050,3540,3570,3570,3535,3642
|
|
20240422,131900,732300335,3550,3550,3585,3545,5248
|
|
20240422,131800,713626210,3550,3560,3560,3550,8229
|
|
20240422,131700,684352050,3560,3525,3560,3525,8213
|
|
20240422,131600,655164300,3545,3540,3545,3540,395
|
|
20240422,131500,653765435,3545,3545,3545,3545,0
|
|
20240422,131400,653765435,3545,3540,3545,3510,865
|
|
20240422,131300,650724275,3545,3545,3545,3545,200
|
|
20240422,131200,650015275,3550,3530,3550,3520,214
|
|
20240422,131100,649259965,3530,3525,3530,3515,1267
|
|
20240422,131000,644804550,3530,3530,3530,3530,12
|
|
20240422,130900,644762190,3530,3535,3535,3530,161
|
|
20240422,130800,644193200,3535,3535,3535,3535,203
|
|
20240422,130700,643475595,3535,3540,3560,3535,861
|
|
20240422,130600,640423135,3560,3560,3560,3545,221
|
|
20240422,130500,639637875,3560,3590,3595,3545,6754
|
|
20240422,130400,615503280,3590,3530,3590,3530,6800
|
|
20240422,130300,591250305,3525,3520,3525,3520,1000
|
|
20240422,130200,587725670,3520,3500,3525,3500,1300
|
|
20240422,130100,583151305,3500,3495,3500,3495,169
|
|
20240422,130000,582560150,3490,3495,3495,3490,810
|
|
20240422,125900,579733005,3495,3495,3495,3495,30
|
|
20240422,125800,579628155,3495,3495,3495,3495,21
|
|
20240422,125700,579554760,3490,3490,3490,3490,0
|
|
20240422,125600,579554760,3490,3490,3490,3490,0
|
|
20240422,125500,579554760,3490,3490,3490,3490,1
|
|
20240422,125400,579551270,3495,3495,3495,3495,0
|
|
20240422,125300,579551270,3495,3495,3495,3495,0
|
|
20240422,125200,579551270,3495,3495,3495,3495,763
|
|
20240422,125100,576884585,3495,3495,3495,3495,30
|
|
20240422,125000,576779735,3500,3500,3500,3500,1
|
|
20240422,124900,576776235,3500,3500,3500,3500,0
|
|
20240422,124800,576776235,3500,3500,3500,3500,25
|
|
20240422,124700,576688735,3490,3490,3490,3490,0
|
|
20240422,124600,576688735,3490,3490,3490,3490,1100
|
|
20240422,124500,572849735,3490,3490,3490,3490,0
|
|
20240422,124400,572849735,3490,3490,3490,3490,2
|
|
20240422,124300,572842755,3490,3490,3490,3490,0
|
|
20240422,124200,572842755,3490,3490,3490,3490,10
|
|
20240422,124100,572807855,3490,3490,3490,3490,0
|
|
20240422,124000,572807855,3490,3490,3490,3490,0
|
|
20240422,123900,572807855,3490,3490,3490,3490,0
|
|
20240422,123800,572807855,3490,3490,3490,3490,390
|
|
20240422,123700,571446755,3490,3490,3490,3490,0
|
|
20240422,123600,571446755,3490,3490,3490,3490,0
|
|
20240422,123500,571446755,3490,3500,3500,3490,202
|
|
20240422,123400,570741555,3500,3505,3505,3500,110
|
|
20240422,123300,570356505,3505,3505,3505,3505,5
|
|
20240422,123200,570338980,3500,3500,3500,3500,36
|
|
20240422,123100,570212980,3500,3500,3500,3500,1
|
|
20240422,123000,570209480,3505,3505,3505,3505,1
|
|
20240422,122900,570205975,3505,3505,3505,3505,0
|
|
20240422,122800,570205975,3505,3505,3505,3505,0
|
|
20240422,122700,570205975,3505,3500,3505,3500,6
|
|
20240422,122600,570184965,3505,3500,3505,3485,1659
|
|
20240422,122500,564394400,3505,3505,3505,3505,0
|
|
20240422,122400,564394400,3505,3505,3505,3505,0
|
|
20240422,122300,564394400,3505,3500,3505,3500,1544
|
|
20240422,122200,558989560,3505,3505,3505,3505,0
|
|
20240422,122100,558989560,3505,3505,3505,3505,0
|
|
20240422,122000,558989560,3505,3505,3505,3505,652
|
|
20240422,121900,556704300,3505,3505,3505,3505,0
|
|
20240422,121800,556704300,3505,3510,3510,3505,551
|
|
20240422,121700,554772045,3510,3510,3510,3510,16
|
|
20240422,121600,554715885,3520,3520,3520,3520,0
|
|
20240422,121500,554715885,3520,3520,3520,3520,0
|
|
20240422,121400,554715885,3520,3515,3520,3515,2000
|
|
20240422,121300,547680885,3505,3510,3515,3505,2011
|
|
20240422,121200,540617330,3505,3505,3505,3505,6
|
|
20240422,121100,540596300,3510,3510,3510,3510,0
|
|
20240422,121000,540596300,3510,3510,3510,3510,0
|
|
20240422,120900,540596300,3510,3510,3510,3510,1
|
|
20240422,120800,540592790,3510,3510,3510,3510,0
|
|
20240422,120700,540592790,3510,3510,3510,3510,2
|
|
20240422,120600,540585770,3510,3510,3510,3510,0
|
|
20240422,120500,540585770,3510,3510,3510,3510,0
|
|
20240422,120400,540585770,3510,3510,3510,3510,0
|
|
20240422,120300,540585770,3510,3495,3510,3495,22
|
|
20240422,120200,540508865,3510,3510,3510,3510,0
|
|
20240422,120100,540508865,3510,3510,3510,3510,0
|
|
20240422,120000,540508865,3510,3510,3510,3510,0
|
|
20240422,115900,540508865,3510,3510,3510,3510,0
|
|
20240422,115800,540508865,3510,3510,3510,3510,0
|
|
20240422,115700,540508865,3510,3510,3510,3510,0
|
|
20240422,115600,540508865,3510,3510,3510,3510,0
|
|
20240422,115500,540508865,3510,3510,3510,3510,0
|
|
20240422,115400,540508865,3510,3510,3510,3510,0
|
|
20240422,115300,540508865,3510,3510,3510,3510,0
|
|
20240422,115200,540508865,3510,3490,3515,3490,3342
|
|
20240422,115100,528844860,3490,3515,3515,3490,1122
|
|
20240422,115000,524929055,3490,3490,3490,3490,0
|
|
20240422,114900,524929055,3490,3490,3490,3490,0
|
|
20240422,114800,524929055,3490,3490,3490,3490,0
|
|
20240422,114700,524929055,3490,3490,3490,3490,3
|
|
20240422,114600,524918585,3495,3495,3495,3495,0
|
|
20240422,114500,524918585,3495,3495,3495,3495,282
|
|
20240422,114400,523932995,3500,3500,3500,3500,3
|
|
20240422,114300,523922495,3515,3515,3515,3515,30
|
|
20240422,114200,523817045,3515,3515,3515,3515,0
|
|
20240422,114100,523817045,3515,3515,3515,3515,0
|
|
20240422,114000,523817045,3515,3515,3515,3515,0
|
|
20240422,113900,523817045,3515,3515,3515,3515,0
|
|
20240422,113800,523817045,3515,3515,3515,3515,0
|
|
20240422,113700,523817045,3515,3515,3515,3515,0
|
|
20240422,113600,523817045,3515,3495,3515,3495,106
|
|
20240422,113500,523446455,3495,3495,3495,3495,146
|
|
20240422,113400,522936185,3500,3500,3500,3500,0
|
|
20240422,113300,522936185,3500,3500,3500,3500,200
|
|
20240422,113200,522236185,3500,3500,3500,3500,0
|
|
20240422,113100,522236185,3500,3500,3500,3500,0
|
|
20240422,113000,522236185,3500,3500,3500,3500,734
|
|
20240422,112900,519667185,3515,3515,3515,3515,0
|
|
20240422,112800,519667185,3515,3510,3515,3505,210
|
|
20240422,112700,518929110,3505,3505,3505,3505,50
|
|
20240422,112600,518753860,3500,3500,3500,3500,5
|
|
20240422,112500,518736360,3515,3515,3515,3515,0
|
|
20240422,112400,518736360,3515,3485,3515,3485,1846
|
|
20240422,112300,512283590,3470,3470,3470,3470,0
|
|
20240422,112200,512283590,3470,3475,3475,3470,511
|
|
20240422,112100,510508190,3470,3470,3470,3470,0
|
|
20240422,112000,510508190,3470,3470,3470,3470,0
|
|
20240422,111900,510508190,3470,3470,3470,3470,200
|
|
20240422,111800,509814190,3470,3475,3475,3470,1822
|
|
20240422,111700,503486845,3475,3475,3475,3475,1005
|
|
20240422,111600,499994470,3475,3480,3480,3475,550
|
|
20240422,111500,498080660,3485,3485,3485,3485,0
|
|
20240422,111400,498080660,3485,3485,3485,3485,231
|
|
20240422,111300,497275625,3500,3500,3500,3500,0
|
|
20240422,111200,497275625,3500,3495,3500,3495,4047
|
|
20240422,111100,483121860,3495,3495,3495,3495,0
|
|
20240422,111000,483121860,3495,3480,3495,3475,578
|
|
20240422,110900,481113040,3480,3480,3480,3480,861
|
|
20240422,110800,478116760,3495,3495,3495,3495,1
|
|
20240422,110700,478113265,3480,3480,3480,3480,0
|
|
20240422,110600,478113265,3480,3480,3480,3480,0
|
|
20240422,110500,478113265,3480,3480,3480,3480,329
|
|
20240422,110400,476968345,3485,3485,3485,3485,719
|
|
20240422,110300,474462630,3485,3490,3490,3485,444
|
|
20240422,110200,472914835,3500,3500,3500,3500,0
|
|
20240422,110100,472914835,3500,3490,3500,3490,80
|
|
20240422,110000,472635625,3495,3495,3495,3495,0
|
|
20240422,105900,472635625,3495,3500,3500,3495,13
|
|
20240422,105800,472590185,3490,3490,3490,3490,1
|
|
20240422,105700,472586695,3500,3490,3500,3480,1625
|
|
20240422,105600,466925385,3480,3480,3480,3480,1
|
|
20240422,105500,466921905,3490,3480,3490,3480,38
|
|
20240422,105400,466789385,3490,3490,3490,3480,1196
|
|
20240422,105300,462619015,3490,3495,3495,3490,1472
|
|
20240422,105200,457480020,3495,3495,3520,3495,476
|
|
20240422,105100,455812595,3495,3495,3495,3495,0
|
|
20240422,105000,455812595,3495,3500,3500,3495,510
|
|
20240422,104900,454030130,3505,3505,3505,3505,2
|
|
20240422,104800,454023120,3505,3505,3505,3505,3
|
|
20240422,104700,454012605,3485,3485,3485,3485,0
|
|
20240422,104600,454012605,3485,3485,3485,3485,0
|
|
20240422,104500,454012605,3485,3490,3490,3485,55
|
|
20240422,104400,453820920,3485,3495,3495,3485,1482
|
|
20240422,104300,448649785,3495,3495,3495,3495,634
|
|
20240422,104200,446433955,3490,3495,3510,3490,313
|
|
20240422,104100,445340145,3495,3495,3495,3495,91
|
|
20240422,104000,445022100,3520,3520,3520,3520,0
|
|
20240422,103900,445022100,3520,3520,3520,3520,150
|
|
20240422,103800,444494100,3525,3525,3525,3525,0
|
|
20240422,103700,444494100,3525,3525,3525,3525,0
|
|
20240422,103600,444494100,3525,3525,3525,3525,0
|
|
20240422,103500,444494100,3525,3525,3525,3525,100
|
|
20240422,103400,444141600,3525,3500,3525,3490,2598
|
|
20240422,103300,435054205,3495,3520,3520,3495,1505
|
|
20240422,103200,429781520,3520,3530,3530,3520,43
|
|
20240422,103100,429630150,3530,3530,3530,3530,0
|
|
20240422,103000,429630150,3530,3520,3530,3520,23
|
|
20240422,102900,429549180,3525,3525,3525,3525,0
|
|
20240422,102800,429549180,3525,3510,3525,3510,211
|
|
20240422,102700,428805980,3530,3505,3530,3500,1998
|
|
20240422,102600,421779205,3505,3510,3510,3505,100
|
|
20240422,102500,421428680,3530,3530,3530,3530,0
|
|
20240422,102400,421428680,3530,3530,3530,3530,0
|
|
20240422,102300,421428680,3530,3525,3530,3500,2216
|
|
20240422,102200,413644280,3530,3510,3530,3505,799
|
|
20240422,102100,410842310,3530,3530,3530,3530,100
|
|
20240422,102000,410489310,3540,3535,3540,3505,4093
|
|
20240422,101900,396110425,3540,3545,3545,3540,845
|
|
20240422,101800,393118410,3545,3545,3545,3545,4
|
|
20240422,101700,393104230,3545,3545,3545,3545,0
|
|
20240422,101600,393104230,3545,3540,3545,3540,113
|
|
20240422,101500,392704065,3545,3550,3550,3545,20
|
|
20240422,101400,392633150,3550,3550,3550,3550,103
|
|
20240422,101300,392267500,3550,3550,3550,3550,0
|
|
20240422,101200,392267500,3550,3550,3550,3550,1
|
|
20240422,101100,392263950,3545,3545,3545,3545,1
|
|
20240422,101000,392260405,3550,3550,3550,3550,11
|
|
20240422,100900,392221355,3555,3550,3555,3550,122
|
|
20240422,100800,391788250,3550,3550,3550,3550,1008
|
|
20240422,100700,388209850,3545,3545,3545,3545,146
|
|
20240422,100600,387692280,3545,3545,3545,3545,5
|
|
20240422,100500,387674555,3545,3525,3545,3525,154
|
|
20240422,100400,387131685,3545,3530,3545,3525,274
|
|
20240422,100300,386165415,3525,3525,3525,3525,1
|
|
20240422,100200,386161890,3545,3525,3545,3525,101
|
|
20240422,100100,385805845,3525,3540,3540,3525,2594
|
|
20240422,100000,376647270,3540,3540,3540,3540,302
|
|
20240422,095900,375578190,3550,3550,3550,3550,0
|
|
20240422,095800,375578190,3550,3550,3550,3550,1
|
|
20240422,095700,375574640,3535,3535,3535,3535,1
|
|
20240422,095600,375571105,3535,3535,3535,3535,0
|
|
20240422,095500,375571105,3535,3540,3540,3535,1015
|
|
20240422,095400,371982805,3540,3540,3540,3540,5
|
|
20240422,095300,371965105,3540,3540,3540,3540,234
|
|
20240422,095200,371136745,3555,3560,3560,3555,301
|
|
20240422,095100,370065190,3560,3550,3560,3540,21
|
|
20240422,095000,369990580,3545,3540,3545,3540,117
|
|
20240422,094900,369575900,3540,3540,3540,3540,244
|
|
20240422,094800,368712140,3535,3535,3535,3535,485
|
|
20240422,094700,366997665,3535,3535,3535,3535,101
|
|
20240422,094600,366640630,3535,3535,3535,3535,0
|
|
20240422,094500,366640630,3535,3535,3535,3535,153
|
|
20240422,094400,366099775,3530,3525,3530,3525,219
|
|
20240422,094300,365327065,3530,3530,3530,3530,949
|
|
20240422,094200,361977095,3530,3535,3535,3530,1871
|
|
20240422,094100,355366155,3535,3535,3535,3535,148
|
|
20240422,094000,354842975,3535,3535,3535,3535,80
|
|
20240422,093900,354560175,3540,3540,3540,3540,1965
|
|
20240422,093800,347604075,3540,3555,3555,3540,2243
|
|
20240422,093700,339651920,3555,3555,3555,3555,101
|
|
20240422,093600,339292865,3555,3555,3555,3555,0
|
|
20240422,093500,339292865,3555,3555,3555,3555,42
|
|
20240422,093400,339143555,3560,3560,3560,3560,60
|
|
20240422,093300,338929955,3560,3550,3560,3550,101
|
|
20240422,093200,338571395,3550,3565,3565,3550,3160
|
|
20240422,093100,327341590,3565,3560,3565,3560,429
|
|
20240422,093000,325812255,3565,3565,3565,3565,1021
|
|
20240422,092900,322172390,3570,3570,3575,3570,499
|
|
20240422,092800,320390950,3575,3575,3575,3575,1381
|
|
20240422,092700,315453875,3575,3580,3580,3575,101
|
|
20240422,092600,315092300,3570,3575,3585,3570,5888
|
|
20240422,092500,294022485,3575,3560,3575,3560,4424
|
|
20240422,092400,278231950,3565,3565,3565,3565,10
|
|
20240422,092300,278196300,3565,3565,3565,3565,473
|
|
20240422,092200,276510055,3565,3560,3565,3550,2474
|
|
20240422,092100,267709340,3550,3565,3565,3550,105
|
|
20240422,092000,267336420,3555,3560,3560,3555,3003
|
|
20240422,091900,256646535,3565,3560,3565,3560,332
|
|
20240422,091800,255463605,3565,3565,3565,3565,7
|
|
20240422,091700,255438650,3565,3560,3565,3560,2283
|
|
20240422,091600,247300745,3560,3550,3560,3550,2579
|
|
20240422,091500,238127370,3555,3555,3555,3555,1537
|
|
20240422,091400,232663335,3555,3555,3555,3550,1202
|
|
20240422,091300,228391585,3550,3540,3550,3540,1107
|
|
20240422,091200,224471885,3540,3555,3555,3540,2628
|
|
20240422,091100,215150145,3560,3550,3560,3550,19294
|
|
20240422,091000,146592330,3550,3540,3550,3540,8324
|
|
20240422,090900,117092670,3545,3545,3545,3545,365
|
|
20240422,090800,115798745,3545,3535,3545,3525,637
|
|
20240422,090700,113548855,3535,3535,3535,3535,658
|
|
20240422,090600,111222825,3535,3540,3540,3535,2320
|
|
20240422,090500,103012525,3540,3540,3545,3540,3689
|
|
20240422,090400,89942215,3535,3530,3535,3520,1863
|
|
20240422,090300,83377865,3525,3530,3530,3520,523
|
|
20240422,090200,81533185,3525,3515,3525,3515,2018
|
|
20240422,090100,74433570,3525,3525,3535,3495,3025
|
|
20240422,090000,63778730,3520,3485,3530,3485,17977
|