734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,211100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,211000,3314964230,3550,3550,3550,3550,0
|
|
20240422,210900,3314964230,3550,3550,3550,3550,0
|
|
20240422,210800,3314964230,3550,3550,3550,3550,0
|
|
20240422,210700,3314964230,3550,3550,3550,3550,0
|
|
20240422,210600,3314964230,3550,3550,3550,3550,0
|
|
20240422,210500,3314964230,3550,3550,3550,3550,0
|
|
20240422,210400,3314964230,3550,3550,3550,3550,0
|
|
20240422,210300,3314964230,3550,3550,3550,3550,0
|
|
20240422,210200,3314964230,3550,3550,3550,3550,0
|
|
20240422,210100,3314964230,3550,3550,3550,3550,0
|
|
20240422,210000,3314964230,3550,3550,3550,3550,0
|
|
20240422,205900,3314964230,3550,3550,3550,3550,0
|
|
20240422,205800,3314964230,3550,3550,3550,3550,0
|
|
20240422,205700,3314964230,3550,3550,3550,3550,0
|
|
20240422,205600,3314964230,3550,3550,3550,3550,0
|
|
20240422,205500,3314964230,3550,3550,3550,3550,0
|
|
20240422,205400,3314964230,3550,3550,3550,3550,0
|
|
20240422,205300,3314964230,3550,3550,3550,3550,0
|
|
20240422,205200,3314964230,3550,3550,3550,3550,0
|
|
20240422,205100,3314964230,3550,3550,3550,3550,0
|
|
20240422,205000,3314964230,3550,3550,3550,3550,0
|
|
20240422,204900,3314964230,3550,3550,3550,3550,0
|
|
20240422,204800,3314964230,3550,3550,3550,3550,0
|
|
20240422,204700,3314964230,3550,3550,3550,3550,0
|
|
20240422,204600,3314964230,3550,3550,3550,3550,0
|
|
20240422,204500,3314964230,3550,3550,3550,3550,0
|
|
20240422,204400,3314964230,3550,3550,3550,3550,0
|
|
20240422,204300,3314964230,3550,3550,3550,3550,0
|
|
20240422,204200,3314964230,3550,3550,3550,3550,0
|
|
20240422,204100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,204000,3314964230,3550,3550,3550,3550,0
|
|
20240422,203900,3314964230,3550,3550,3550,3550,0
|
|
20240422,203800,3314964230,3550,3550,3550,3550,0
|
|
20240422,203700,3314964230,3550,3550,3550,3550,0
|
|
20240422,203600,3314964230,3550,3550,3550,3550,0
|
|
20240422,203500,3314964230,3550,3550,3550,3550,0
|
|
20240422,203400,3314964230,3550,3550,3550,3550,0
|
|
20240422,203300,3314964230,3550,3550,3550,3550,0
|
|
20240422,203200,3314964230,3550,3550,3550,3550,0
|
|
20240422,203100,3314964230,3550,3550,3550,3550,0
|
|
20240422,203000,3314964230,3550,3550,3550,3550,0
|
|
20240422,202900,3314964230,3550,3550,3550,3550,0
|
|
20240422,202800,3314964230,3550,3550,3550,3550,0
|
|
20240422,202700,3314964230,3550,3550,3550,3550,0
|
|
20240422,202600,3314964230,3550,3550,3550,3550,0
|
|
20240422,202500,3314964230,3550,3550,3550,3550,0
|
|
20240422,202400,3314964230,3550,3550,3550,3550,0
|
|
20240422,202300,3314964230,3550,3550,3550,3550,0
|
|
20240422,202200,3314964230,3550,3550,3550,3550,0
|
|
20240422,202100,3314964230,3550,3550,3550,3550,0
|
|
20240422,202000,3314964230,3550,3550,3550,3550,0
|
|
20240422,201900,3314964230,3550,3550,3550,3550,0
|
|
20240422,201800,3314964230,3550,3550,3550,3550,0
|
|
20240422,201700,3314964230,3550,3550,3550,3550,0
|
|
20240422,201600,3314964230,3550,3550,3550,3550,0
|
|
20240422,201500,3314964230,3550,3550,3550,3550,0
|
|
20240422,201400,3314964230,3550,3550,3550,3550,0
|
|
20240422,201300,3314964230,3550,3550,3550,3550,0
|
|
20240422,201200,3314964230,3550,3550,3550,3550,0
|
|
20240422,201100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,201000,3314964230,3550,3550,3550,3550,0
|
|
20240422,200900,3314964230,3550,3550,3550,3550,0
|
|
20240422,200800,3314964230,3550,3550,3550,3550,0
|
|
20240422,200700,3314964230,3550,3550,3550,3550,0
|
|
20240422,200600,3314964230,3550,3550,3550,3550,0
|
|
20240422,200500,3314964230,3550,3550,3550,3550,0
|
|
20240422,200400,3314964230,3550,3550,3550,3550,0
|
|
20240422,200300,3314964230,3550,3550,3550,3550,0
|
|
20240422,200200,3314964230,3550,3550,3550,3550,0
|
|
20240422,200100,3314964230,3550,3550,3550,3550,0
|
|
20240422,200000,3314964230,3550,3550,3550,3550,0
|
|
20240422,195900,3314964230,3550,3550,3550,3550,0
|
|
20240422,195800,3314964230,3550,3550,3550,3550,0
|
|
20240422,195700,3314964230,3550,3550,3550,3550,0
|
|
20240422,195600,3314964230,3550,3550,3550,3550,0
|
|
20240422,195500,3314964230,3550,3550,3550,3550,0
|
|
20240422,195400,3314964230,3550,3550,3550,3550,0
|
|
20240422,195300,3314964230,3550,3550,3550,3550,0
|
|
20240422,195200,3314964230,3550,3550,3550,3550,0
|
|
20240422,195100,3314964230,3550,3550,3550,3550,0
|
|
20240422,195000,3314964230,3550,3550,3550,3550,0
|
|
20240422,194900,3314964230,3550,3550,3550,3550,0
|
|
20240422,194800,3314964230,3550,3550,3550,3550,0
|
|
20240422,194700,3314964230,3550,3550,3550,3550,0
|
|
20240422,194600,3314964230,3550,3550,3550,3550,0
|
|
20240422,194500,3314964230,3550,3550,3550,3550,0
|
|
20240422,194400,3314964230,3550,3550,3550,3550,0
|
|
20240422,194300,3314964230,3550,3550,3550,3550,0
|
|
20240422,194200,3314964230,3550,3550,3550,3550,0
|
|
20240422,194100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,194000,3314964230,3550,3550,3550,3550,0
|
|
20240422,193900,3314964230,3550,3550,3550,3550,0
|
|
20240422,193800,3314964230,3550,3550,3550,3550,0
|
|
20240422,193700,3314964230,3550,3550,3550,3550,0
|
|
20240422,193600,3314964230,3550,3550,3550,3550,0
|
|
20240422,193500,3314964230,3550,3550,3550,3550,0
|
|
20240422,193400,3314964230,3550,3550,3550,3550,0
|
|
20240422,193300,3314964230,3550,3550,3550,3550,0
|
|
20240422,193200,3314964230,3550,3550,3550,3550,0
|
|
20240422,193100,3314964230,3550,3550,3550,3550,0
|
|
20240422,193000,3314964230,3550,3550,3550,3550,0
|
|
20240422,192900,3314964230,3550,3550,3550,3550,0
|
|
20240422,192800,3314964230,3550,3550,3550,3550,0
|
|
20240422,192700,3314964230,3550,3550,3550,3550,0
|
|
20240422,192600,3314964230,3550,3550,3550,3550,0
|
|
20240422,192500,3314964230,3550,3550,3550,3550,0
|
|
20240422,192400,3314964230,3550,3550,3550,3550,0
|
|
20240422,192300,3314964230,3550,3550,3550,3550,0
|
|
20240422,192200,3314964230,3550,3550,3550,3550,0
|
|
20240422,192100,3314964230,3550,3550,3550,3550,0
|
|
20240422,192000,3314964230,3550,3550,3550,3550,0
|
|
20240422,191900,3314964230,3550,3550,3550,3550,0
|
|
20240422,191800,3314964230,3550,3550,3550,3550,0
|
|
20240422,191700,3314964230,3550,3550,3550,3550,0
|
|
20240422,191600,3314964230,3550,3550,3550,3550,0
|
|
20240422,191500,3314964230,3550,3550,3550,3550,0
|
|
20240422,191400,3314964230,3550,3550,3550,3550,0
|
|
20240422,191300,3314964230,3550,3550,3550,3550,0
|
|
20240422,191200,3314964230,3550,3550,3550,3550,0
|
|
20240422,191100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,191000,3314964230,3550,3550,3550,3550,0
|
|
20240422,190900,3314964230,3550,3550,3550,3550,0
|
|
20240422,190800,3314964230,3550,3550,3550,3550,0
|
|
20240422,190700,3314964230,3550,3550,3550,3550,0
|
|
20240422,190600,3314964230,3550,3550,3550,3550,0
|
|
20240422,190500,3314964230,3550,3550,3550,3550,0
|
|
20240422,190400,3314964230,3550,3550,3550,3550,0
|
|
20240422,190300,3314964230,3550,3550,3550,3550,0
|
|
20240422,190200,3314964230,3550,3550,3550,3550,0
|
|
20240422,190100,3314964230,3550,3550,3550,3550,0
|
|
20240422,190000,3314964230,3550,3550,3550,3550,0
|
|
20240422,185900,3314964230,3550,3550,3550,3550,0
|
|
20240422,185800,3314964230,3550,3550,3550,3550,0
|
|
20240422,185700,3314964230,3550,3550,3550,3550,0
|
|
20240422,185600,3314964230,3550,3550,3550,3550,0
|
|
20240422,185500,3314964230,3550,3550,3550,3550,0
|
|
20240422,185400,3314964230,3550,3550,3550,3550,0
|
|
20240422,185300,3314964230,3550,3550,3550,3550,0
|
|
20240422,185200,3314964230,3550,3550,3550,3550,0
|
|
20240422,185100,3314964230,3550,3550,3550,3550,0
|
|
20240422,185000,3314964230,3550,3550,3550,3550,0
|
|
20240422,184900,3314964230,3550,3550,3550,3550,0
|
|
20240422,184800,3314964230,3550,3550,3550,3550,0
|
|
20240422,184700,3314964230,3550,3550,3550,3550,0
|
|
20240422,184600,3314964230,3550,3550,3550,3550,0
|
|
20240422,184500,3314964230,3550,3550,3550,3550,0
|
|
20240422,184400,3314964230,3550,3550,3550,3550,0
|
|
20240422,184300,3314964230,3550,3550,3550,3550,0
|
|
20240422,184200,3314964230,3550,3550,3550,3550,0
|
|
20240422,184100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,184000,3314964230,3550,3550,3550,3550,0
|
|
20240422,183900,3314964230,3550,3550,3550,3550,0
|
|
20240422,183800,3314964230,3550,3550,3550,3550,0
|
|
20240422,183700,3314964230,3550,3550,3550,3550,0
|
|
20240422,183600,3314964230,3550,3550,3550,3550,0
|
|
20240422,183500,3314964230,3550,3550,3550,3550,0
|
|
20240422,183400,3314964230,3550,3550,3550,3550,0
|
|
20240422,183300,3314964230,3550,3550,3550,3550,0
|
|
20240422,183200,3314964230,3550,3550,3550,3550,0
|
|
20240422,183100,3314964230,3550,3550,3550,3550,0
|
|
20240422,183000,3314964230,3550,3550,3550,3550,0
|
|
20240422,182900,3314964230,3550,3550,3550,3550,0
|
|
20240422,182800,3314964230,3550,3550,3550,3550,0
|
|
20240422,182700,3314964230,3550,3550,3550,3550,0
|
|
20240422,182600,3314964230,3550,3550,3550,3550,0
|
|
20240422,182500,3314964230,3550,3550,3550,3550,0
|
|
20240422,182400,3314964230,3550,3550,3550,3550,0
|
|
20240422,182300,3314964230,3550,3550,3550,3550,0
|
|
20240422,182200,3314964230,3550,3550,3550,3550,0
|
|
20240422,182100,3314964230,3550,3550,3550,3550,0
|
|
20240422,182000,3314964230,3550,3550,3550,3550,0
|
|
20240422,181900,3314964230,3550,3550,3550,3550,0
|
|
20240422,181800,3314964230,3550,3550,3550,3550,0
|
|
20240422,181700,3314964230,3550,3550,3550,3550,0
|
|
20240422,181600,3314964230,3550,3550,3550,3550,0
|
|
20240422,181500,3314964230,3550,3550,3550,3550,0
|
|
20240422,181400,3314964230,3550,3550,3550,3550,0
|
|
20240422,181300,3314964230,3550,3550,3550,3550,0
|
|
20240422,181200,3314964230,3550,3550,3550,3550,0
|
|
20240422,181100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,181000,3314964230,3550,3550,3550,3550,0
|
|
20240422,180900,3314964230,3550,3550,3550,3550,0
|
|
20240422,180800,3314964230,3550,3550,3550,3550,0
|
|
20240422,180700,3314964230,3550,3550,3550,3550,0
|
|
20240422,180600,3314964230,3550,3550,3550,3550,0
|
|
20240422,180500,3314964230,3550,3550,3550,3550,0
|
|
20240422,180400,3314964230,3550,3550,3550,3550,0
|
|
20240422,180300,3314964230,3550,3550,3550,3550,0
|
|
20240422,180200,3314964230,3550,3550,3550,3550,0
|
|
20240422,180100,3314964230,3550,3550,3550,3550,0
|
|
20240422,180000,3314964230,3550,3550,3550,3550,0
|
|
20240422,175900,3314964230,3550,3550,3550,3550,0
|
|
20240422,175800,3314964230,3550,3550,3550,3550,0
|
|
20240422,175700,3314964230,3550,3550,3550,3550,0
|
|
20240422,175600,3314964230,3550,3550,3550,3550,0
|
|
20240422,175500,3314964230,3550,3550,3550,3550,0
|
|
20240422,175400,3314964230,3550,3550,3550,3550,0
|
|
20240422,175300,3314964230,3550,3550,3550,3550,0
|
|
20240422,175200,3314964230,3550,3550,3550,3550,0
|
|
20240422,175100,3314964230,3550,3550,3550,3550,0
|
|
20240422,175000,3314964230,3550,3550,3550,3550,0
|
|
20240422,174900,3314964230,3550,3550,3550,3550,0
|
|
20240422,174800,3314964230,3550,3550,3550,3550,0
|
|
20240422,174700,3314964230,3550,3550,3550,3550,0
|
|
20240422,174600,3314964230,3550,3550,3550,3550,0
|
|
20240422,174500,3314964230,3550,3550,3550,3550,0
|
|
20240422,174400,3314964230,3550,3550,3550,3550,0
|
|
20240422,174300,3314964230,3550,3550,3550,3550,0
|
|
20240422,174200,3314964230,3550,3550,3550,3550,0
|
|
20240422,174100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,174000,3314964230,3550,3550,3550,3550,0
|
|
20240422,173900,3314964230,3550,3550,3550,3550,0
|
|
20240422,173800,3314964230,3550,3550,3550,3550,0
|
|
20240422,173700,3314964230,3550,3550,3550,3550,0
|
|
20240422,173600,3314964230,3550,3550,3550,3550,0
|
|
20240422,173500,3314964230,3550,3550,3550,3550,0
|
|
20240422,173400,3314964230,3550,3550,3550,3550,0
|
|
20240422,173300,3314964230,3550,3550,3550,3550,0
|
|
20240422,173200,3314964230,3550,3550,3550,3550,0
|
|
20240422,173100,3314964230,3550,3550,3550,3550,0
|
|
20240422,173000,3314964230,3550,3550,3550,3550,0
|
|
20240422,172900,3314964230,3550,3550,3550,3550,0
|
|
20240422,172800,3314964230,3550,3550,3550,3550,0
|
|
20240422,172700,3314964230,3550,3550,3550,3550,0
|
|
20240422,172600,3314964230,3550,3550,3550,3550,0
|
|
20240422,172500,3314964230,3550,3550,3550,3550,0
|
|
20240422,172400,3314964230,3550,3550,3550,3550,0
|
|
20240422,172300,3314964230,3550,3550,3550,3550,0
|
|
20240422,172200,3314964230,3550,3550,3550,3550,0
|
|
20240422,172100,3314964230,3550,3550,3550,3550,0
|
|
20240422,172000,3314964230,3550,3550,3550,3550,0
|
|
20240422,171900,3314964230,3550,3550,3550,3550,0
|
|
20240422,171800,3314964230,3550,3550,3550,3550,0
|
|
20240422,171700,3314964230,3550,3550,3550,3550,0
|
|
20240422,171600,3314964230,3550,3550,3550,3550,0
|
|
20240422,171500,3314964230,3550,3550,3550,3550,0
|
|
20240422,171400,3314964230,3550,3550,3550,3550,0
|
|
20240422,171300,3314964230,3550,3550,3550,3550,0
|
|
20240422,171200,3314964230,3550,3550,3550,3550,0
|
|
20240422,171100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,171000,3314964230,3550,3550,3550,3550,0
|
|
20240422,170900,3314964230,3550,3550,3550,3550,0
|
|
20240422,170800,3314964230,3550,3550,3550,3550,0
|
|
20240422,170700,3314964230,3550,3550,3550,3550,0
|
|
20240422,170600,3314964230,3550,3550,3550,3550,0
|
|
20240422,170500,3314964230,3550,3550,3550,3550,0
|
|
20240422,170400,3314964230,3550,3550,3550,3550,0
|
|
20240422,170300,3314964230,3550,3550,3550,3550,0
|
|
20240422,170200,3314964230,3550,3550,3550,3550,0
|
|
20240422,170100,3314964230,3550,3550,3550,3550,0
|
|
20240422,170000,3314964230,3550,3550,3550,3550,0
|
|
20240422,165900,3314964230,3550,3550,3550,3550,0
|
|
20240422,165800,3314964230,3550,3550,3550,3550,0
|
|
20240422,165700,3314964230,3550,3550,3550,3550,0
|
|
20240422,165600,3314964230,3550,3550,3550,3550,0
|
|
20240422,165500,3314964230,3550,3550,3550,3550,0
|
|
20240422,165400,3314964230,3550,3550,3550,3550,0
|
|
20240422,165300,3314964230,3550,3550,3550,3550,0
|
|
20240422,165200,3314964230,3550,3550,3550,3550,0
|
|
20240422,165100,3314964230,3550,3550,3550,3550,0
|
|
20240422,165000,3314964230,3550,3550,3550,3550,0
|
|
20240422,164900,3314964230,3550,3550,3550,3550,0
|
|
20240422,164800,3314964230,3550,3550,3550,3550,0
|
|
20240422,164700,3314964230,3550,3550,3550,3550,0
|
|
20240422,164600,3314964230,3550,3550,3550,3550,0
|
|
20240422,164500,3314964230,3550,3550,3550,3550,0
|
|
20240422,164400,3314964230,3550,3550,3550,3550,0
|
|
20240422,164300,3314964230,3550,3550,3550,3550,0
|
|
20240422,164200,3314964230,3550,3550,3550,3550,0
|
|
20240422,164100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,164000,3314964230,3550,3550,3550,3550,0
|
|
20240422,163900,3314964230,3550,3550,3550,3550,0
|
|
20240422,163800,3314964230,3550,3550,3550,3550,0
|
|
20240422,163700,3314964230,3550,3550,3550,3550,0
|
|
20240422,163600,3314964230,3550,3550,3550,3550,0
|
|
20240422,163500,3314964230,3550,3550,3550,3550,0
|
|
20240422,163400,3314964230,3550,3550,3550,3550,0
|
|
20240422,163300,3314964230,3550,3550,3550,3550,0
|
|
20240422,163200,3314964230,3550,3550,3550,3550,0
|
|
20240422,163100,3314964230,3550,3550,3550,3550,0
|
|
20240422,163000,3314964230,3550,3550,3550,3550,0
|
|
20240422,162900,3314964230,3550,3550,3550,3550,0
|
|
20240422,162800,3314964230,3550,3550,3550,3550,0
|
|
20240422,162700,3314964230,3550,3550,3550,3550,0
|
|
20240422,162600,3314964230,3550,3550,3550,3550,0
|
|
20240422,162500,3314964230,3550,3550,3550,3550,0
|
|
20240422,162400,3314964230,3550,3550,3550,3550,0
|
|
20240422,162300,3314964230,3550,3550,3550,3550,0
|
|
20240422,162200,3314964230,3550,3550,3550,3550,0
|
|
20240422,162100,3314964230,3550,3550,3550,3550,0
|
|
20240422,162000,3314964230,3550,3550,3550,3550,0
|
|
20240422,161900,3314964230,3550,3550,3550,3550,0
|
|
20240422,161800,3314964230,3550,3550,3550,3550,0
|
|
20240422,161700,3314964230,3550,3550,3550,3550,0
|
|
20240422,161600,3314964230,3550,3550,3550,3550,0
|
|
20240422,161500,3314964230,3550,3550,3550,3550,0
|
|
20240422,161400,3314964230,3550,3550,3550,3550,0
|
|
20240422,161300,3314964230,3550,3550,3550,3550,0
|
|
20240422,161200,3314964230,3550,3550,3550,3550,0
|
|
20240422,161100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,161000,3314964230,3550,3550,3550,3550,0
|
|
20240422,160900,3314964230,3550,3550,3550,3550,0
|
|
20240422,160800,3314964230,3550,3550,3550,3550,0
|
|
20240422,160700,3314964230,3550,3550,3550,3550,0
|
|
20240422,160600,3314964230,3550,3550,3550,3550,0
|
|
20240422,160500,3314964230,3550,3550,3550,3550,0
|
|
20240422,160400,3314964230,3550,3550,3550,3550,0
|
|
20240422,160300,3314964230,3550,3550,3550,3550,0
|
|
20240422,160200,3314964230,3550,3550,3550,3550,0
|
|
20240422,160100,3314964230,3550,3550,3550,3550,0
|
|
20240422,160000,3314964230,3550,3550,3550,3550,0
|
|
20240422,155900,3314964230,3550,3550,3550,3550,0
|
|
20240422,155800,3314964230,3550,3550,3550,3550,0
|
|
20240422,155700,3314964230,3550,3550,3550,3550,0
|
|
20240422,155600,3314964230,3550,3550,3550,3550,0
|
|
20240422,155500,3314964230,3550,3550,3550,3550,0
|
|
20240422,155400,3314964230,3550,3550,3550,3550,0
|
|
20240422,155300,3314964230,3550,3550,3550,3550,0
|
|
20240422,155200,3314964230,3550,3550,3550,3550,0
|
|
20240422,155100,3314964230,3550,3550,3550,3550,0
|
|
20240422,155000,3314964230,3550,3550,3550,3550,0
|
|
20240422,154900,3314964230,3550,3550,3550,3550,0
|
|
20240422,154800,3314964230,3550,3550,3550,3550,0
|
|
20240422,154700,3314964230,3550,3550,3550,3550,0
|
|
20240422,154600,3314964230,3550,3550,3550,3550,0
|
|
20240422,154500,3314964230,3550,3550,3550,3550,0
|
|
20240422,154400,3314964230,3550,3550,3550,3550,0
|
|
20240422,154300,3314964230,3550,3550,3550,3550,0
|
|
20240422,154200,3314964230,3550,3550,3550,3550,0
|
|
20240422,154100,3314964230,3550,3550,3550,3550,6951
|
|
20240422,154000,3314964230,3550,3550,3550,3550,0
|
|
20240422,153900,3314964230,3550,3550,3550,3550,0
|
|
20240422,153800,3314964230,3550,3550,3550,3550,0
|
|
20240422,153700,3314964230,3550,3550,3550,3550,0
|
|
20240422,153600,3314964230,3550,3550,3550,3550,0
|
|
20240422,153500,3314964230,3550,3550,3550,3550,0
|
|
20240422,153400,3314964230,3550,3550,3550,3550,0
|
|
20240422,153300,3314964230,3550,3550,3550,3550,0
|
|
20240422,153200,3314964230,3550,3550,3550,3550,0
|
|
20240422,153100,3314964230,3550,3550,3550,3550,0
|
|
20240422,153000,3314964230,3550,3550,3550,3550,6951
|
|
20240422,152900,3290288180,3555,3555,3555,3555,0
|
|
20240422,152800,3290288180,3555,3555,3555,3555,0
|
|
20240422,152700,3290288180,3555,3555,3555,3555,0
|
|
20240422,152600,3290288180,3555,3555,3555,3555,0
|
|
20240422,152500,3290288180,3555,3555,3555,3555,0
|
|
20240422,152400,3290288180,3555,3555,3555,3555,0
|
|
20240422,152300,3290288180,3555,3555,3555,3555,0
|
|
20240422,152200,3290288180,3555,3555,3555,3555,0
|
|
20240422,152100,3290288180,3555,3555,3555,3555,0
|
|
20240422,152000,3290288180,3555,3555,3555,3555,0
|
|
20240422,151900,3290288180,3555,3555,3555,3540,2038
|
|
20240422,151800,3283055985,3540,3540,3540,3540,957
|
|
20240422,151700,3279668205,3540,3555,3555,3540,887
|
|
20240422,151600,3276521325,3550,3560,3560,3550,772
|
|
20240422,151500,3273780715,3560,3560,3560,3560,1
|
|
20240422,151400,3273777155,3540,3535,3540,3535,31
|
|
20240422,151300,3273667420,3560,3550,3565,3535,5364
|
|
20240422,151200,3254668505,3565,3565,3565,3565,143
|
|
20240422,151100,3254158710,3550,3550,3565,3550,1416
|
|
20240422,151000,3249131835,3540,3565,3565,3540,401
|
|
20240422,150900,3247712270,3540,3540,3540,3540,51
|
|
20240422,150800,3247531730,3540,3540,3570,3540,3100
|
|
20240422,150700,3236531000,3550,3555,3555,3550,1052
|
|
20240422,150600,3232794345,3570,3555,3570,3555,492
|
|
20240422,150500,3231040905,3570,3570,3570,3550,5266
|
|
20240422,150400,3212317265,3570,3565,3575,3565,10130
|
|
20240422,150300,3176147880,3565,3560,3565,3560,3158
|
|
20240422,150200,3164904900,3560,3560,3560,3560,106
|
|
20240422,150100,3164527540,3565,3545,3565,3545,4006
|
|
20240422,150000,3150265670,3560,3530,3560,3530,11221
|
|
20240422,145900,3110444080,3520,3515,3530,3505,5117
|
|
20240422,145800,3092420440,3515,3505,3515,3505,1521
|
|
20240422,145700,3087078695,3495,3500,3505,3495,3971
|
|
20240422,145600,3073169200,3500,3500,3500,3500,1
|
|
20240422,145500,3073165700,3500,3500,3500,3500,100
|
|
20240422,145400,3072815700,3500,3500,3500,3495,419
|
|
20240422,145300,3071349250,3500,3500,3500,3500,1
|
|
20240422,145200,3071345750,3490,3500,3500,3490,807
|
|
20240422,145100,3068526320,3500,3500,3500,3500,1
|
|
20240422,145000,3068522820,3500,3500,3500,3500,80
|
|
20240422,144900,3068242820,3500,3485,3500,3485,683
|
|
20240422,144800,3065862085,3485,3485,3485,3485,0
|
|
20240422,144700,3065862085,3485,3495,3500,3485,3274
|
|
20240422,144600,3054434665,3500,3500,3500,3500,480
|
|
20240422,144500,3052754665,3500,3500,3500,3500,1
|
|
20240422,144400,3052751165,3500,3500,3500,3500,0
|
|
20240422,144300,3052751165,3500,3500,3500,3500,0
|
|
20240422,144200,3052751165,3500,3500,3500,3500,0
|
|
20240422,144100,3052751165,3500,3500,3500,3485,188
|
|
20240422,144000,3052095865,3500,3500,3500,3500,28
|
|
20240422,143900,3051997865,3500,3490,3500,3485,1971
|
|
20240422,143800,3045116775,3490,3485,3490,3485,1407
|
|
20240422,143700,3040210185,3485,3485,3485,3485,0
|
|
20240422,143600,3040210185,3485,3485,3485,3485,6156
|
|
20240422,143500,3018756525,3485,3505,3505,3485,3852
|
|
20240422,143400,3005282600,3510,3515,3515,3510,2751
|
|
20240422,143300,2995618790,3525,3525,3525,3525,0
|
|
20240422,143200,2995618790,3525,3520,3525,3520,1726
|
|
20240422,143100,2989537130,3525,3525,3525,3525,0
|
|
20240422,143000,2989537130,3525,3525,3525,3525,0
|
|
20240422,142900,2989537130,3525,3525,3525,3525,0
|
|
20240422,142800,2989537130,3525,3525,3525,3525,0
|
|
20240422,142700,2989537130,3525,3500,3525,3500,3452
|
|
20240422,142600,2977395105,3515,3505,3515,3505,2010
|
|
20240422,142500,2970335055,3520,3520,3520,3520,1
|
|
20240422,142400,2970331535,3520,3495,3520,3495,53
|
|
20240422,142300,2970145800,3495,3520,3525,3495,23
|
|
20240422,142200,2970064860,3520,3480,3520,3480,1790
|
|
20240422,142100,2963816060,3480,3480,3485,3470,6493
|
|
20240422,142000,2941220525,3480,3480,3480,3480,561
|
|
20240422,141900,2939268245,3475,3475,3475,3470,8874
|
|
20240422,141800,2908448665,3470,3470,3470,3460,939
|
|
20240422,141700,2905192865,3460,3465,3470,3455,7422
|
|
20240422,141600,2879488490,3470,3470,3470,3470,125
|
|
20240422,141500,2879054740,3470,3485,3495,3470,13954
|
|
20240422,141400,2830506440,3485,3485,3485,3485,258
|
|
20240422,141300,2829607310,3495,3485,3495,3485,110
|
|
20240422,141200,2829222960,3485,3490,3490,3485,4607
|
|
20240422,141100,2813160815,3495,3495,3495,3495,305
|
|
20240422,141000,2812094840,3505,3505,3505,3495,334
|
|
20240422,140900,2810924180,3500,3500,3500,3500,10
|
|
20240422,140800,2810889180,3505,3495,3505,3495,504
|
|
20240422,140700,2809127650,3495,3495,3495,3495,573
|
|
20240422,140600,2807125015,3505,3505,3505,3505,48
|
|
20240422,140500,2806956775,3500,3500,3500,3500,392
|
|
20240422,140400,2805584775,3500,3500,3500,3500,782
|
|
20240422,140300,2802847775,3485,3495,3495,3480,9075
|
|
20240422,140200,2771218035,3495,3500,3500,3495,2405
|
|
20240422,140100,2762808875,3500,3495,3500,3495,307
|
|
20240422,140000,2761735290,3495,3510,3525,3495,13859
|
|
20240422,135900,2713217895,3515,3515,3515,3515,0
|
|
20240422,135800,2713217895,3515,3535,3535,3515,333
|
|
20240422,135700,2712045900,3520,3520,3520,3520,24
|
|
20240422,135600,2711961420,3535,3535,3535,3535,1
|
|
20240422,135500,2711957885,3520,3520,3520,3520,110
|
|
20240422,135400,2711570685,3520,3520,3520,3520,481
|
|
20240422,135300,2709877565,3520,3520,3520,3520,80
|
|
20240422,135200,2709595965,3520,3535,3535,3520,914
|
|
20240422,135100,2706376570,3520,3520,3520,3520,0
|
|
20240422,135000,2706376570,3520,3510,3520,3510,2502
|
|
20240422,134900,2697574550,3520,3530,3530,3520,1666
|
|
20240422,134800,2691708400,3530,3550,3550,3530,2160
|
|
20240422,134700,2684081410,3535,3535,3535,3535,0
|
|
20240422,134600,2684081410,3535,3535,3535,3535,0
|
|
20240422,134500,2684081410,3535,3535,3535,3535,404
|
|
20240422,134400,2682653270,3555,3555,3555,3555,1079
|
|
20240422,134300,2678817425,3555,3555,3555,3555,0
|
|
20240422,134200,2678817425,3555,3555,3555,3555,881
|
|
20240422,134100,2675685470,3555,3555,3555,3555,3
|
|
20240422,134000,2675674805,3555,3555,3555,3555,3
|
|
20240422,133900,2675664140,3535,3535,3535,3535,672
|
|
20240422,133800,2673288620,3535,3535,3535,3535,0
|
|
20240422,133700,2673288620,3535,3535,3535,3535,0
|
|
20240422,133600,2673288620,3535,3535,3535,3535,12
|
|
20240422,133500,2673246200,3535,3535,3535,3535,14
|
|
20240422,133400,2673196710,3535,3535,3535,3535,570
|
|
20240422,133300,2671181760,3535,3535,3535,3535,400
|
|
20240422,133200,2669767760,3535,3535,3535,3535,905
|
|
20240422,133100,2666568585,3535,3535,3535,3535,216
|
|
20240422,133000,2665805025,3535,3530,3535,3530,1594
|
|
20240422,132900,2660173375,3520,3520,3520,3520,395
|
|
20240422,132800,2658782975,3520,3515,3520,3510,1098
|
|
20240422,132700,2654926395,3515,3515,3515,3515,6
|
|
20240422,132600,2654905305,3515,3515,3515,3515,23
|
|
20240422,132500,2654824460,3515,3520,3520,3515,50
|
|
20240422,132400,2654648665,3520,3520,3520,3520,0
|
|
20240422,132300,2654648665,3520,3520,3520,3520,0
|
|
20240422,132200,2654648665,3520,3510,3520,3510,1171
|
|
20240422,132100,2650528745,3510,3510,3510,3510,0
|
|
20240422,132000,2650528745,3510,3510,3510,3510,200
|
|
20240422,131900,2649826745,3500,3500,3520,3500,431
|
|
20240422,131800,2648317785,3500,3505,3510,3500,10200
|
|
20240422,131700,2612572515,3510,3520,3520,3510,10745
|
|
20240422,131600,2574829830,3520,3520,3520,3520,1
|
|
20240422,131500,2574826310,3520,3520,3520,3520,0
|
|
20240422,131400,2574826310,3520,3520,3520,3520,340
|
|
20240422,131300,2573629510,3515,3530,3530,3515,1829
|
|
20240422,131200,2567186055,3530,3530,3530,3530,1279
|
|
20240422,131100,2562671185,3530,3530,3530,3530,587
|
|
20240422,131000,2560599075,3520,3520,3520,3520,0
|
|
20240422,130900,2560599075,3520,3520,3520,3520,1
|
|
20240422,130800,2560595555,3515,3515,3515,3515,0
|
|
20240422,130700,2560595555,3515,3515,3515,3515,0
|
|
20240422,130600,2560595555,3515,3515,3515,3515,0
|
|
20240422,130500,2560595555,3515,3515,3515,3515,2210
|
|
20240422,130400,2552827405,3515,3515,3515,3515,0
|
|
20240422,130300,2552827405,3515,3525,3525,3515,926
|
|
20240422,130200,2549570265,3520,3530,3530,3520,3683
|
|
20240422,130100,2536569295,3515,3515,3515,3515,0
|
|
20240422,130000,2536569295,3515,3515,3515,3515,0
|
|
20240422,125900,2536569295,3515,3515,3515,3515,0
|
|
20240422,125800,2536569295,3515,3515,3515,3515,0
|
|
20240422,125700,2536569295,3515,3515,3515,3515,0
|
|
20240422,125600,2536569295,3515,3515,3515,3515,0
|
|
20240422,125500,2536569295,3515,3515,3515,3510,468
|
|
20240422,125400,2534924280,3510,3515,3515,3510,124
|
|
20240422,125300,2534488540,3510,3515,3515,3510,3904
|
|
20240422,125200,2520767380,3520,3520,3520,3520,31
|
|
20240422,125100,2520658260,3520,3520,3520,3520,0
|
|
20240422,125000,2520658260,3520,3520,3520,3520,5000
|
|
20240422,124900,2503058260,3530,3520,3530,3520,468
|
|
20240422,124800,2501406240,3520,3520,3520,3520,0
|
|
20240422,124700,2501406240,3520,3530,3530,3520,1268
|
|
20240422,124600,2496940430,3535,3545,3545,3535,9849
|
|
20240422,124500,2462093345,3545,3545,3545,3545,1
|
|
20240422,124400,2462089800,3545,3555,3555,3545,2614
|
|
20240422,124300,2452820700,3555,3555,3555,3555,150
|
|
20240422,124200,2452287450,3555,3555,3555,3555,30
|
|
20240422,124100,2452180800,3565,3565,3565,3565,0
|
|
20240422,124000,2452180800,3565,3565,3565,3565,7000
|
|
20240422,123900,2427225800,3550,3570,3570,3550,5000
|
|
20240422,123800,2409415800,3545,3550,3550,3545,5182
|
|
20240422,123700,2391033100,3550,3550,3550,3550,0
|
|
20240422,123600,2391033100,3550,3550,3550,3550,101
|
|
20240422,123500,2390674550,3550,3550,3550,3550,323
|
|
20240422,123400,2389527900,3560,3560,3560,3560,51
|
|
20240422,123300,2389346340,3560,3550,3560,3550,2461
|
|
20240422,123200,2380606790,3560,3560,3560,3560,32
|
|
20240422,123100,2380492870,3560,3560,3560,3560,57
|
|
20240422,123000,2380289950,3555,3550,3555,3550,1447
|
|
20240422,122900,2375149450,3555,3545,3555,3545,4139
|
|
20240422,122800,2360476665,3540,3540,3540,3540,20
|
|
20240422,122700,2360405865,3540,3540,3540,3540,68
|
|
20240422,122600,2360165145,3545,3545,3545,3545,100
|
|
20240422,122500,2359810645,3545,3545,3545,3545,1060
|
|
20240422,122400,2356052945,3545,3550,3550,3545,771
|
|
20240422,122300,2353319745,3545,3545,3545,3545,0
|
|
20240422,122200,2353319745,3545,3545,3545,3545,0
|
|
20240422,122100,2353319745,3545,3545,3545,3545,465
|
|
20240422,122000,2351671320,3545,3545,3545,3545,305
|
|
20240422,121900,2350590095,3545,3545,3545,3545,1
|
|
20240422,121800,2350586550,3555,3555,3555,3555,355
|
|
20240422,121700,2349324525,3555,3555,3555,3555,37
|
|
20240422,121600,2349192990,3555,3555,3555,3555,2
|
|
20240422,121500,2349185880,3555,3555,3555,3555,10
|
|
20240422,121400,2349150330,3555,3555,3555,3555,432
|
|
20240422,121300,2347614570,3555,3555,3555,3555,227
|
|
20240422,121200,2346807585,3555,3555,3555,3555,1
|
|
20240422,121100,2346804030,3550,3550,3550,3550,0
|
|
20240422,121000,2346804030,3550,3555,3555,3550,110
|
|
20240422,120900,2346413005,3560,3560,3560,3560,0
|
|
20240422,120800,2346413005,3560,3560,3560,3560,0
|
|
20240422,120700,2346413005,3560,3560,3560,3560,136
|
|
20240422,120600,2345928845,3560,3560,3560,3560,330
|
|
20240422,120500,2344754045,3540,3540,3540,3540,0
|
|
20240422,120400,2344754045,3540,3540,3540,3540,500
|
|
20240422,120300,2342984045,3560,3560,3570,3560,78
|
|
20240422,120200,2342705925,3570,3540,3570,3540,1048
|
|
20240422,120100,2338981660,3540,3540,3540,3540,2
|
|
20240422,120000,2338974580,3540,3540,3540,3540,980
|
|
20240422,115900,2335505380,3540,3540,3540,3540,1029
|
|
20240422,115800,2331862720,3540,3560,3560,3540,746
|
|
20240422,115700,2329209540,3565,3570,3570,3565,3417
|
|
20240422,115600,2317014255,3575,3575,3575,3575,0
|
|
20240422,115500,2317014255,3575,3575,3575,3575,160
|
|
20240422,115400,2316442255,3575,3580,3580,3575,3
|
|
20240422,115300,2316431520,3580,3585,3585,3580,2
|
|
20240422,115200,2316424355,3585,3585,3585,3585,2
|
|
20240422,115100,2316417185,3585,3585,3585,3585,0
|
|
20240422,115000,2316417185,3585,3585,3585,3585,0
|
|
20240422,114900,2316417185,3585,3585,3585,3585,1
|
|
20240422,114800,2316413600,3570,3550,3570,3550,605
|
|
20240422,114700,2314255310,3545,3545,3545,3545,0
|
|
20240422,114600,2314255310,3545,3545,3545,3545,1
|
|
20240422,114500,2314251765,3570,3570,3570,3570,0
|
|
20240422,114400,2314251765,3570,3545,3570,3545,171
|
|
20240422,114300,2313645545,3545,3550,3565,3545,647
|
|
20240422,114200,2311342225,3550,3540,3550,3540,594
|
|
20240422,114100,2309236665,3540,3540,3540,3540,1
|
|
20240422,114000,2309233125,3555,3555,3555,3555,0
|
|
20240422,113900,2309233125,3555,3555,3555,3555,0
|
|
20240422,113800,2309233125,3555,3555,3555,3555,0
|
|
20240422,113700,2309233125,3555,3555,3555,3555,28
|
|
20240422,113600,2309133585,3560,3560,3560,3560,1
|
|
20240422,113500,2309130025,3565,3555,3565,3550,5044
|
|
20240422,113400,2291188805,3545,3530,3545,3530,12711
|
|
20240422,113300,2246247090,3530,3530,3535,3525,1000
|
|
20240422,113200,2242717705,3530,3530,3530,3530,0
|
|
20240422,113100,2242717705,3530,3540,3540,3530,300
|
|
20240422,113000,2241657705,3540,3540,3540,3540,0
|
|
20240422,112900,2241657705,3540,3540,3540,3540,0
|
|
20240422,112800,2241657705,3540,3540,3540,3540,271
|
|
20240422,112700,2240698365,3535,3535,3535,3510,1302
|
|
20240422,112600,2236128295,3510,3510,3510,3510,36
|
|
20240422,112500,2236001935,3510,3510,3535,3510,1624
|
|
20240422,112400,2230281425,3530,3530,3530,3530,0
|
|
20240422,112300,2230281425,3530,3530,3530,3530,273
|
|
20240422,112200,2229317735,3530,3520,3530,3520,1711
|
|
20240422,112100,2223283505,3525,3525,3525,3525,20
|
|
20240422,112000,2223213005,3505,3505,3505,3505,0
|
|
20240422,111900,2223213005,3505,3505,3505,3505,0
|
|
20240422,111800,2223213005,3505,3540,3540,3505,502
|
|
20240422,111700,2221435995,3515,3515,3515,3515,27
|
|
20240422,111600,2221341090,3505,3500,3505,3490,10767
|
|
20240422,111500,2183738095,3500,3515,3515,3500,3079
|
|
20240422,111400,2172944185,3515,3515,3515,3515,30
|
|
20240422,111300,2172838735,3530,3530,3530,3530,822
|
|
20240422,111200,2169937075,3530,3530,3530,3530,97
|
|
20240422,111100,2169594665,3540,3540,3540,3540,1504
|
|
20240422,111000,2164270505,3550,3550,3550,3550,504
|
|
20240422,110900,2162481305,3540,3540,3545,3540,343
|
|
20240422,110800,2161265820,3540,3540,3540,3540,358
|
|
20240422,110700,2159998500,3530,3510,3530,3510,1392
|
|
20240422,110600,2155104940,3525,3515,3525,3510,1265
|
|
20240422,110500,2150650680,3510,3510,3510,3500,185
|
|
20240422,110400,2150001430,3495,3490,3495,3490,143
|
|
20240422,110300,2149502210,3490,3490,3495,3490,306
|
|
20240422,110200,2148434060,3515,3510,3515,3485,4017
|
|
20240422,110100,2134417575,3510,3495,3510,3490,872
|
|
20240422,110000,2131367930,3505,3500,3505,3490,2854
|
|
20240422,105900,2121383605,3500,3530,3530,3500,37970
|
|
20240422,105800,1987983680,3530,3535,3535,3530,1167
|
|
20240422,105700,1983864150,3535,3540,3540,3535,589
|
|
20240422,105600,1981782030,3535,3540,3540,3535,1003
|
|
20240422,105500,1978236415,3535,3535,3535,3535,0
|
|
20240422,105400,1978236415,3535,3540,3540,3535,608
|
|
20240422,105300,1976087130,3535,3535,3535,3535,50
|
|
20240422,105200,1975910380,3540,3535,3540,3535,1000
|
|
20240422,105100,1972375375,3540,3535,3540,3535,109
|
|
20240422,105000,1971990010,3535,3535,3535,3535,2
|
|
20240422,104900,1971982940,3545,3545,3545,3545,1
|
|
20240422,104800,1971979395,3530,3540,3540,3530,5667
|
|
20240422,104700,1951972230,3535,3535,3550,3535,51
|
|
20240422,104600,1951791930,3530,3550,3550,3530,7267
|
|
20240422,104500,1926086910,3550,3550,3550,3550,900
|
|
20240422,104400,1922891910,3550,3550,3550,3550,186
|
|
20240422,104300,1922231610,3550,3555,3555,3550,240
|
|
20240422,104200,1921378420,3555,3555,3555,3555,2
|
|
20240422,104100,1921371310,3555,3555,3555,3555,0
|
|
20240422,104000,1921371310,3555,3555,3555,3555,4
|
|
20240422,103900,1921357090,3555,3555,3555,3555,2
|
|
20240422,103800,1921349980,3560,3560,3560,3560,101
|
|
20240422,103700,1920990420,3560,3560,3560,3560,0
|
|
20240422,103600,1920990420,3560,3560,3560,3560,1
|
|
20240422,103500,1920986860,3565,3565,3565,3565,50
|
|
20240422,103400,1920808610,3565,3565,3565,3565,500
|
|
20240422,103300,1919026110,3565,3560,3565,3560,1002
|
|
20240422,103200,1915456485,3560,3560,3560,3560,1
|
|
20240422,103100,1915452925,3565,3565,3565,3565,0
|
|
20240422,103000,1915452925,3565,3565,3565,3565,0
|
|
20240422,102900,1915452925,3565,3565,3565,3565,0
|
|
20240422,102800,1915452925,3565,3565,3565,3565,78
|
|
20240422,102700,1915174855,3570,3545,3570,3545,1941
|
|
20240422,102600,1908292735,3545,3545,3545,3545,1479
|
|
20240422,102500,1903049680,3545,3550,3550,3545,1002
|
|
20240422,102400,1899494980,3550,3550,3550,3550,8730
|
|
20240422,102300,1868503480,3545,3565,3565,3545,1609
|
|
20240422,102200,1862798035,3580,3565,3580,3550,1672
|
|
20240422,102100,1856851175,3580,3580,3580,3580,200
|
|
20240422,102000,1856135175,3580,3580,3580,3580,0
|
|
20240422,101900,1856135175,3580,3575,3580,3575,1794
|
|
20240422,101800,1849715180,3575,3560,3575,3560,295
|
|
20240422,101700,1848664830,3560,3575,3575,3560,2569
|
|
20240422,101600,1839497580,3575,3580,3580,3575,1254
|
|
20240422,101500,1835014480,3580,3580,3580,3580,288
|
|
20240422,101400,1833983440,3600,3600,3600,3600,750
|
|
20240422,101300,1831283440,3580,3600,3600,3580,4919
|
|
20240422,101200,1813657840,3610,3610,3610,3610,164
|
|
20240422,101100,1813065800,3605,3610,3610,3605,488
|
|
20240422,101000,1811306300,3605,3605,3625,3605,343
|
|
20240422,100900,1810068645,3605,3625,3625,3605,1300
|
|
20240422,100800,1805377320,3630,3615,3630,3605,1207
|
|
20240422,100700,1801011660,3610,3605,3610,3605,592
|
|
20240422,100600,1798876745,3600,3600,3600,3600,2102
|
|
20240422,100500,1791309545,3600,3575,3600,3575,524
|
|
20240422,100400,1789432640,3600,3580,3600,3580,34
|
|
20240422,100300,1789310260,3600,3570,3600,3570,56
|
|
20240422,100200,1789110015,3575,3575,3600,3575,1709
|
|
20240422,100100,1782965890,3570,3570,3575,3570,570
|
|
20240422,100000,1780930985,3570,3575,3575,3570,624
|
|
20240422,095900,1778703055,3570,3575,3575,3570,1013
|
|
20240422,095800,1775086580,3570,3570,3570,3570,1929
|
|
20240422,095700,1768200050,3570,3550,3570,3550,1039
|
|
20240422,095600,1764491600,3550,3560,3570,3550,4475
|
|
20240422,095500,1748542810,3555,3545,3555,3540,1671
|
|
20240422,095400,1742614935,3540,3570,3570,3525,21878
|
|
20240422,095300,1665147740,3570,3570,3570,3570,1
|
|
20240422,095200,1665144170,3570,3570,3570,3570,3479
|
|
20240422,095100,1652724140,3570,3570,3570,3570,701
|
|
20240422,095000,1650221570,3580,3580,3580,3570,471
|
|
20240422,094900,1648536950,3580,3575,3580,3570,755
|
|
20240422,094800,1645837785,3575,3575,3575,3575,23
|
|
20240422,094700,1645755560,3580,3580,3580,3580,279
|
|
20240422,094600,1644756740,3580,3590,3590,3580,25
|
|
20240422,094500,1644667020,3590,3585,3590,3585,488
|
|
20240422,094400,1642917255,3580,3570,3580,3570,43
|
|
20240422,094300,1642763625,3570,3570,3570,3565,45
|
|
20240422,094200,1642603050,3575,3565,3575,3565,50
|
|
20240422,094100,1642424310,3575,3565,3575,3560,2585
|
|
20240422,094000,1633207165,3560,3575,3575,3560,550
|
|
20240422,093900,1631245530,3575,3575,3585,3575,472
|
|
20240422,093800,1629557630,3575,3575,3575,3575,220
|
|
20240422,093700,1628771130,3575,3575,3575,3575,105
|
|
20240422,093600,1628395755,3575,3585,3585,3575,17
|
|
20240422,093500,1628334880,3575,3570,3575,3570,70
|
|
20240422,093400,1628084670,3570,3560,3570,3560,787
|
|
20240422,093300,1625275210,3570,3550,3570,3550,2416
|
|
20240422,093200,1616696025,3550,3550,3560,3550,130
|
|
20240422,093100,1616233985,3545,3555,3560,3545,4574
|
|
20240422,093000,1599992110,3560,3555,3560,3550,1030
|
|
20240422,092900,1596332925,3555,3570,3575,3550,4956
|
|
20240422,092800,1578677760,3575,3575,3575,3570,759
|
|
20240422,092700,1575964910,3575,3585,3595,3575,1337
|
|
20240422,092600,1571174585,3585,3595,3595,3585,467
|
|
20240422,092500,1569500360,3595,3585,3605,3585,450
|
|
20240422,092400,1567880810,3580,3565,3580,3560,3295
|
|
20240422,092300,1556131825,3565,3560,3565,3560,2131
|
|
20240422,092200,1548544485,3560,3560,3570,3560,1180
|
|
20240422,092100,1544341705,3560,3570,3570,3560,1079
|
|
20240422,092000,1540490775,3570,3560,3570,3560,9748
|
|
20240422,091900,1505698385,3560,3590,3595,3555,17126
|
|
20240422,091800,1444588840,3590,3595,3610,3580,2482
|
|
20240422,091700,1435678200,3575,3570,3595,3565,11364
|
|
20240422,091600,1395046155,3565,3595,3595,3565,5281
|
|
20240422,091500,1376147580,3585,3610,3630,3585,9538
|
|
20240422,091400,1341761840,3610,3600,3615,3600,2609
|
|
20240422,091300,1332340255,3610,3635,3635,3600,2440
|
|
20240422,091200,1323539825,3645,3555,3685,3555,12628
|
|
20240422,091100,1278113940,3555,3530,3555,3520,8339
|
|
20240422,091000,1248561510,3550,3615,3615,3505,30776
|
|
20240422,090900,1138993540,3615,3635,3650,3600,29186
|
|
20240422,090800,1033609760,3660,3680,3730,3600,55498
|
|
20240422,090700,830508055,3680,3635,3680,3630,10925
|
|
20240422,090600,790580595,3630,3645,3650,3625,12203
|
|
20240422,090500,746193550,3665,3665,3675,3635,5039
|
|
20240422,090400,727795695,3665,3635,3665,3635,10527
|
|
20240422,090300,689395115,3635,3665,3675,3635,14539
|
|
20240422,090200,636375450,3665,3695,3725,3665,28060
|
|
20240422,090100,532669570,3700,3775,3775,3700,36821
|
|
20240422,090000,395432880,3765,3740,3840,3650,104766
|