735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,211200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,211100,2062292320,3570,3570,3570,3570,0
|
|
20240423,211000,2062292320,3570,3570,3570,3570,0
|
|
20240423,210900,2062292320,3570,3570,3570,3570,0
|
|
20240423,210800,2062292320,3570,3570,3570,3570,0
|
|
20240423,210700,2062292320,3570,3570,3570,3570,0
|
|
20240423,210600,2062292320,3570,3570,3570,3570,0
|
|
20240423,210500,2062292320,3570,3570,3570,3570,0
|
|
20240423,210400,2062292320,3570,3570,3570,3570,0
|
|
20240423,210300,2062292320,3570,3570,3570,3570,0
|
|
20240423,210200,2062292320,3570,3570,3570,3570,0
|
|
20240423,210100,2062292320,3570,3570,3570,3570,0
|
|
20240423,210000,2062292320,3570,3570,3570,3570,0
|
|
20240423,205900,2062292320,3570,3570,3570,3570,0
|
|
20240423,205800,2062292320,3570,3570,3570,3570,0
|
|
20240423,205700,2062292320,3570,3570,3570,3570,0
|
|
20240423,205600,2062292320,3570,3570,3570,3570,0
|
|
20240423,205500,2062292320,3570,3570,3570,3570,0
|
|
20240423,205400,2062292320,3570,3570,3570,3570,0
|
|
20240423,205300,2062292320,3570,3570,3570,3570,0
|
|
20240423,205200,2062292320,3570,3570,3570,3570,0
|
|
20240423,205100,2062292320,3570,3570,3570,3570,0
|
|
20240423,205000,2062292320,3570,3570,3570,3570,0
|
|
20240423,204900,2062292320,3570,3570,3570,3570,0
|
|
20240423,204800,2062292320,3570,3570,3570,3570,0
|
|
20240423,204700,2062292320,3570,3570,3570,3570,0
|
|
20240423,204600,2062292320,3570,3570,3570,3570,0
|
|
20240423,204500,2062292320,3570,3570,3570,3570,0
|
|
20240423,204400,2062292320,3570,3570,3570,3570,0
|
|
20240423,204300,2062292320,3570,3570,3570,3570,0
|
|
20240423,204200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,204100,2062292320,3570,3570,3570,3570,0
|
|
20240423,204000,2062292320,3570,3570,3570,3570,0
|
|
20240423,203900,2062292320,3570,3570,3570,3570,0
|
|
20240423,203800,2062292320,3570,3570,3570,3570,0
|
|
20240423,203700,2062292320,3570,3570,3570,3570,0
|
|
20240423,203600,2062292320,3570,3570,3570,3570,0
|
|
20240423,203500,2062292320,3570,3570,3570,3570,0
|
|
20240423,203400,2062292320,3570,3570,3570,3570,0
|
|
20240423,203300,2062292320,3570,3570,3570,3570,0
|
|
20240423,203200,2062292320,3570,3570,3570,3570,0
|
|
20240423,203100,2062292320,3570,3570,3570,3570,0
|
|
20240423,203000,2062292320,3570,3570,3570,3570,0
|
|
20240423,202900,2062292320,3570,3570,3570,3570,0
|
|
20240423,202800,2062292320,3570,3570,3570,3570,0
|
|
20240423,202700,2062292320,3570,3570,3570,3570,0
|
|
20240423,202600,2062292320,3570,3570,3570,3570,0
|
|
20240423,202500,2062292320,3570,3570,3570,3570,0
|
|
20240423,202400,2062292320,3570,3570,3570,3570,0
|
|
20240423,202300,2062292320,3570,3570,3570,3570,0
|
|
20240423,202200,2062292320,3570,3570,3570,3570,0
|
|
20240423,202100,2062292320,3570,3570,3570,3570,0
|
|
20240423,202000,2062292320,3570,3570,3570,3570,0
|
|
20240423,201900,2062292320,3570,3570,3570,3570,0
|
|
20240423,201800,2062292320,3570,3570,3570,3570,0
|
|
20240423,201700,2062292320,3570,3570,3570,3570,0
|
|
20240423,201600,2062292320,3570,3570,3570,3570,0
|
|
20240423,201500,2062292320,3570,3570,3570,3570,0
|
|
20240423,201400,2062292320,3570,3570,3570,3570,0
|
|
20240423,201300,2062292320,3570,3570,3570,3570,0
|
|
20240423,201200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,201100,2062292320,3570,3570,3570,3570,0
|
|
20240423,201000,2062292320,3570,3570,3570,3570,0
|
|
20240423,200900,2062292320,3570,3570,3570,3570,0
|
|
20240423,200800,2062292320,3570,3570,3570,3570,0
|
|
20240423,200700,2062292320,3570,3570,3570,3570,0
|
|
20240423,200600,2062292320,3570,3570,3570,3570,0
|
|
20240423,200500,2062292320,3570,3570,3570,3570,0
|
|
20240423,200400,2062292320,3570,3570,3570,3570,0
|
|
20240423,200300,2062292320,3570,3570,3570,3570,0
|
|
20240423,200200,2062292320,3570,3570,3570,3570,0
|
|
20240423,200100,2062292320,3570,3570,3570,3570,0
|
|
20240423,200000,2062292320,3570,3570,3570,3570,0
|
|
20240423,195900,2062292320,3570,3570,3570,3570,0
|
|
20240423,195800,2062292320,3570,3570,3570,3570,0
|
|
20240423,195700,2062292320,3570,3570,3570,3570,0
|
|
20240423,195600,2062292320,3570,3570,3570,3570,0
|
|
20240423,195500,2062292320,3570,3570,3570,3570,0
|
|
20240423,195400,2062292320,3570,3570,3570,3570,0
|
|
20240423,195300,2062292320,3570,3570,3570,3570,0
|
|
20240423,195200,2062292320,3570,3570,3570,3570,0
|
|
20240423,195100,2062292320,3570,3570,3570,3570,0
|
|
20240423,195000,2062292320,3570,3570,3570,3570,0
|
|
20240423,194900,2062292320,3570,3570,3570,3570,0
|
|
20240423,194800,2062292320,3570,3570,3570,3570,0
|
|
20240423,194700,2062292320,3570,3570,3570,3570,0
|
|
20240423,194600,2062292320,3570,3570,3570,3570,0
|
|
20240423,194500,2062292320,3570,3570,3570,3570,0
|
|
20240423,194400,2062292320,3570,3570,3570,3570,0
|
|
20240423,194300,2062292320,3570,3570,3570,3570,0
|
|
20240423,194200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,194100,2062292320,3570,3570,3570,3570,0
|
|
20240423,194000,2062292320,3570,3570,3570,3570,0
|
|
20240423,193900,2062292320,3570,3570,3570,3570,0
|
|
20240423,193800,2062292320,3570,3570,3570,3570,0
|
|
20240423,193700,2062292320,3570,3570,3570,3570,0
|
|
20240423,193600,2062292320,3570,3570,3570,3570,0
|
|
20240423,193500,2062292320,3570,3570,3570,3570,0
|
|
20240423,193400,2062292320,3570,3570,3570,3570,0
|
|
20240423,193300,2062292320,3570,3570,3570,3570,0
|
|
20240423,193200,2062292320,3570,3570,3570,3570,0
|
|
20240423,193100,2062292320,3570,3570,3570,3570,0
|
|
20240423,193000,2062292320,3570,3570,3570,3570,0
|
|
20240423,192900,2062292320,3570,3570,3570,3570,0
|
|
20240423,192800,2062292320,3570,3570,3570,3570,0
|
|
20240423,192700,2062292320,3570,3570,3570,3570,0
|
|
20240423,192600,2062292320,3570,3570,3570,3570,0
|
|
20240423,192500,2062292320,3570,3570,3570,3570,0
|
|
20240423,192400,2062292320,3570,3570,3570,3570,0
|
|
20240423,192300,2062292320,3570,3570,3570,3570,0
|
|
20240423,192200,2062292320,3570,3570,3570,3570,0
|
|
20240423,192100,2062292320,3570,3570,3570,3570,0
|
|
20240423,192000,2062292320,3570,3570,3570,3570,0
|
|
20240423,191900,2062292320,3570,3570,3570,3570,0
|
|
20240423,191800,2062292320,3570,3570,3570,3570,0
|
|
20240423,191700,2062292320,3570,3570,3570,3570,0
|
|
20240423,191600,2062292320,3570,3570,3570,3570,0
|
|
20240423,191500,2062292320,3570,3570,3570,3570,0
|
|
20240423,191400,2062292320,3570,3570,3570,3570,0
|
|
20240423,191300,2062292320,3570,3570,3570,3570,0
|
|
20240423,191200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,191100,2062292320,3570,3570,3570,3570,0
|
|
20240423,191000,2062292320,3570,3570,3570,3570,0
|
|
20240423,190900,2062292320,3570,3570,3570,3570,0
|
|
20240423,190800,2062292320,3570,3570,3570,3570,0
|
|
20240423,190700,2062292320,3570,3570,3570,3570,0
|
|
20240423,190600,2062292320,3570,3570,3570,3570,0
|
|
20240423,190500,2062292320,3570,3570,3570,3570,0
|
|
20240423,190400,2062292320,3570,3570,3570,3570,0
|
|
20240423,190300,2062292320,3570,3570,3570,3570,0
|
|
20240423,190200,2062292320,3570,3570,3570,3570,0
|
|
20240423,190100,2062292320,3570,3570,3570,3570,0
|
|
20240423,190000,2062292320,3570,3570,3570,3570,0
|
|
20240423,185900,2062292320,3570,3570,3570,3570,0
|
|
20240423,185800,2062292320,3570,3570,3570,3570,0
|
|
20240423,185700,2062292320,3570,3570,3570,3570,0
|
|
20240423,185600,2062292320,3570,3570,3570,3570,0
|
|
20240423,185500,2062292320,3570,3570,3570,3570,0
|
|
20240423,185400,2062292320,3570,3570,3570,3570,0
|
|
20240423,185300,2062292320,3570,3570,3570,3570,0
|
|
20240423,185200,2062292320,3570,3570,3570,3570,0
|
|
20240423,185100,2062292320,3570,3570,3570,3570,0
|
|
20240423,185000,2062292320,3570,3570,3570,3570,0
|
|
20240423,184900,2062292320,3570,3570,3570,3570,0
|
|
20240423,184800,2062292320,3570,3570,3570,3570,0
|
|
20240423,184700,2062292320,3570,3570,3570,3570,0
|
|
20240423,184600,2062292320,3570,3570,3570,3570,0
|
|
20240423,184500,2062292320,3570,3570,3570,3570,0
|
|
20240423,184400,2062292320,3570,3570,3570,3570,0
|
|
20240423,184300,2062292320,3570,3570,3570,3570,0
|
|
20240423,184200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,184100,2062292320,3570,3570,3570,3570,0
|
|
20240423,184000,2062292320,3570,3570,3570,3570,0
|
|
20240423,183900,2062292320,3570,3570,3570,3570,0
|
|
20240423,183800,2062292320,3570,3570,3570,3570,0
|
|
20240423,183700,2062292320,3570,3570,3570,3570,0
|
|
20240423,183600,2062292320,3570,3570,3570,3570,0
|
|
20240423,183500,2062292320,3570,3570,3570,3570,0
|
|
20240423,183400,2062292320,3570,3570,3570,3570,0
|
|
20240423,183300,2062292320,3570,3570,3570,3570,0
|
|
20240423,183200,2062292320,3570,3570,3570,3570,0
|
|
20240423,183100,2062292320,3570,3570,3570,3570,0
|
|
20240423,183000,2062292320,3570,3570,3570,3570,0
|
|
20240423,182900,2062292320,3570,3570,3570,3570,0
|
|
20240423,182800,2062292320,3570,3570,3570,3570,0
|
|
20240423,182700,2062292320,3570,3570,3570,3570,0
|
|
20240423,182600,2062292320,3570,3570,3570,3570,0
|
|
20240423,182500,2062292320,3570,3570,3570,3570,0
|
|
20240423,182400,2062292320,3570,3570,3570,3570,0
|
|
20240423,182300,2062292320,3570,3570,3570,3570,0
|
|
20240423,182200,2062292320,3570,3570,3570,3570,0
|
|
20240423,182100,2062292320,3570,3570,3570,3570,0
|
|
20240423,182000,2062292320,3570,3570,3570,3570,0
|
|
20240423,181900,2062292320,3570,3570,3570,3570,0
|
|
20240423,181800,2062292320,3570,3570,3570,3570,0
|
|
20240423,181700,2062292320,3570,3570,3570,3570,0
|
|
20240423,181600,2062292320,3570,3570,3570,3570,0
|
|
20240423,181500,2062292320,3570,3570,3570,3570,0
|
|
20240423,181400,2062292320,3570,3570,3570,3570,0
|
|
20240423,181300,2062292320,3570,3570,3570,3570,0
|
|
20240423,181200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,181100,2062292320,3570,3570,3570,3570,0
|
|
20240423,181000,2062292320,3570,3570,3570,3570,0
|
|
20240423,180900,2062292320,3570,3570,3570,3570,0
|
|
20240423,180800,2062292320,3570,3570,3570,3570,0
|
|
20240423,180700,2062292320,3570,3570,3570,3570,0
|
|
20240423,180600,2062292320,3570,3570,3570,3570,0
|
|
20240423,180500,2062292320,3570,3570,3570,3570,0
|
|
20240423,180400,2062292320,3570,3570,3570,3570,0
|
|
20240423,180300,2062292320,3570,3570,3570,3570,0
|
|
20240423,180200,2062292320,3570,3570,3570,3570,0
|
|
20240423,180100,2062292320,3570,3570,3570,3570,0
|
|
20240423,180000,2062292320,3570,3570,3570,3570,0
|
|
20240423,175900,2062292320,3570,3570,3570,3570,0
|
|
20240423,175800,2062292320,3570,3570,3570,3570,0
|
|
20240423,175700,2062292320,3570,3570,3570,3570,0
|
|
20240423,175600,2062292320,3570,3570,3570,3570,0
|
|
20240423,175500,2062292320,3570,3570,3570,3570,0
|
|
20240423,175400,2062292320,3570,3570,3570,3570,0
|
|
20240423,175300,2062292320,3570,3570,3570,3570,0
|
|
20240423,175200,2062292320,3570,3570,3570,3570,0
|
|
20240423,175100,2062292320,3570,3570,3570,3570,0
|
|
20240423,175000,2062292320,3570,3570,3570,3570,0
|
|
20240423,174900,2062292320,3570,3570,3570,3570,0
|
|
20240423,174800,2062292320,3570,3570,3570,3570,0
|
|
20240423,174700,2062292320,3570,3570,3570,3570,0
|
|
20240423,174600,2062292320,3570,3570,3570,3570,0
|
|
20240423,174500,2062292320,3570,3570,3570,3570,0
|
|
20240423,174400,2062292320,3570,3570,3570,3570,0
|
|
20240423,174300,2062292320,3570,3570,3570,3570,0
|
|
20240423,174200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,174100,2062292320,3570,3570,3570,3570,0
|
|
20240423,174000,2062292320,3570,3570,3570,3570,0
|
|
20240423,173900,2062292320,3570,3570,3570,3570,0
|
|
20240423,173800,2062292320,3570,3570,3570,3570,0
|
|
20240423,173700,2062292320,3570,3570,3570,3570,0
|
|
20240423,173600,2062292320,3570,3570,3570,3570,0
|
|
20240423,173500,2062292320,3570,3570,3570,3570,0
|
|
20240423,173400,2062292320,3570,3570,3570,3570,0
|
|
20240423,173300,2062292320,3570,3570,3570,3570,0
|
|
20240423,173200,2062292320,3570,3570,3570,3570,0
|
|
20240423,173100,2062292320,3570,3570,3570,3570,0
|
|
20240423,173000,2062292320,3570,3570,3570,3570,0
|
|
20240423,172900,2062292320,3570,3570,3570,3570,0
|
|
20240423,172800,2062292320,3570,3570,3570,3570,0
|
|
20240423,172700,2062292320,3570,3570,3570,3570,0
|
|
20240423,172600,2062292320,3570,3570,3570,3570,0
|
|
20240423,172500,2062292320,3570,3570,3570,3570,0
|
|
20240423,172400,2062292320,3570,3570,3570,3570,0
|
|
20240423,172300,2062292320,3570,3570,3570,3570,0
|
|
20240423,172200,2062292320,3570,3570,3570,3570,0
|
|
20240423,172100,2062292320,3570,3570,3570,3570,0
|
|
20240423,172000,2062292320,3570,3570,3570,3570,0
|
|
20240423,171900,2062292320,3570,3570,3570,3570,0
|
|
20240423,171800,2062292320,3570,3570,3570,3570,0
|
|
20240423,171700,2062292320,3570,3570,3570,3570,0
|
|
20240423,171600,2062292320,3570,3570,3570,3570,0
|
|
20240423,171500,2062292320,3570,3570,3570,3570,0
|
|
20240423,171400,2062292320,3570,3570,3570,3570,0
|
|
20240423,171300,2062292320,3570,3570,3570,3570,0
|
|
20240423,171200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,171100,2062292320,3570,3570,3570,3570,0
|
|
20240423,171000,2062292320,3570,3570,3570,3570,0
|
|
20240423,170900,2062292320,3570,3570,3570,3570,0
|
|
20240423,170800,2062292320,3570,3570,3570,3570,0
|
|
20240423,170700,2062292320,3570,3570,3570,3570,0
|
|
20240423,170600,2062292320,3570,3570,3570,3570,0
|
|
20240423,170500,2062292320,3570,3570,3570,3570,0
|
|
20240423,170400,2062292320,3570,3570,3570,3570,0
|
|
20240423,170300,2062292320,3570,3570,3570,3570,0
|
|
20240423,170200,2062292320,3570,3570,3570,3570,0
|
|
20240423,170100,2062292320,3570,3570,3570,3570,0
|
|
20240423,170000,2062292320,3570,3570,3570,3570,0
|
|
20240423,165900,2062292320,3570,3570,3570,3570,0
|
|
20240423,165800,2062292320,3570,3570,3570,3570,0
|
|
20240423,165700,2062292320,3570,3570,3570,3570,0
|
|
20240423,165600,2062292320,3570,3570,3570,3570,0
|
|
20240423,165500,2062292320,3570,3570,3570,3570,0
|
|
20240423,165400,2062292320,3570,3570,3570,3570,0
|
|
20240423,165300,2062292320,3570,3570,3570,3570,0
|
|
20240423,165200,2062292320,3570,3570,3570,3570,0
|
|
20240423,165100,2062292320,3570,3570,3570,3570,0
|
|
20240423,165000,2062292320,3570,3570,3570,3570,0
|
|
20240423,164900,2062292320,3570,3570,3570,3570,0
|
|
20240423,164800,2062292320,3570,3570,3570,3570,0
|
|
20240423,164700,2062292320,3570,3570,3570,3570,0
|
|
20240423,164600,2062292320,3570,3570,3570,3570,0
|
|
20240423,164500,2062292320,3570,3570,3570,3570,0
|
|
20240423,164400,2062292320,3570,3570,3570,3570,0
|
|
20240423,164300,2062292320,3570,3570,3570,3570,0
|
|
20240423,164200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,164100,2062292320,3570,3570,3570,3570,0
|
|
20240423,164000,2062292320,3570,3570,3570,3570,0
|
|
20240423,163900,2062292320,3570,3570,3570,3570,0
|
|
20240423,163800,2062292320,3570,3570,3570,3570,0
|
|
20240423,163700,2062292320,3570,3570,3570,3570,0
|
|
20240423,163600,2062292320,3570,3570,3570,3570,0
|
|
20240423,163500,2062292320,3570,3570,3570,3570,0
|
|
20240423,163400,2062292320,3570,3570,3570,3570,0
|
|
20240423,163300,2062292320,3570,3570,3570,3570,0
|
|
20240423,163200,2062292320,3570,3570,3570,3570,0
|
|
20240423,163100,2062292320,3570,3570,3570,3570,0
|
|
20240423,163000,2062292320,3570,3570,3570,3570,0
|
|
20240423,162900,2062292320,3570,3570,3570,3570,0
|
|
20240423,162800,2062292320,3570,3570,3570,3570,0
|
|
20240423,162700,2062292320,3570,3570,3570,3570,0
|
|
20240423,162600,2062292320,3570,3570,3570,3570,0
|
|
20240423,162500,2062292320,3570,3570,3570,3570,0
|
|
20240423,162400,2062292320,3570,3570,3570,3570,0
|
|
20240423,162300,2062292320,3570,3570,3570,3570,0
|
|
20240423,162200,2062292320,3570,3570,3570,3570,0
|
|
20240423,162100,2062292320,3570,3570,3570,3570,0
|
|
20240423,162000,2062292320,3570,3570,3570,3570,0
|
|
20240423,161900,2062292320,3570,3570,3570,3570,0
|
|
20240423,161800,2062292320,3570,3570,3570,3570,0
|
|
20240423,161700,2062292320,3570,3570,3570,3570,0
|
|
20240423,161600,2062292320,3570,3570,3570,3570,0
|
|
20240423,161500,2062292320,3570,3570,3570,3570,0
|
|
20240423,161400,2062292320,3570,3570,3570,3570,0
|
|
20240423,161300,2062292320,3570,3570,3570,3570,0
|
|
20240423,161200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,161100,2062292320,3570,3570,3570,3570,0
|
|
20240423,161000,2062292320,3570,3570,3570,3570,0
|
|
20240423,160900,2062292320,3570,3570,3570,3570,0
|
|
20240423,160800,2062292320,3570,3570,3570,3570,0
|
|
20240423,160700,2062292320,3570,3570,3570,3570,0
|
|
20240423,160600,2062292320,3570,3570,3570,3570,0
|
|
20240423,160500,2062292320,3570,3570,3570,3570,0
|
|
20240423,160400,2062292320,3570,3570,3570,3570,0
|
|
20240423,160300,2062292320,3570,3570,3570,3570,0
|
|
20240423,160200,2062292320,3570,3570,3570,3570,0
|
|
20240423,160100,2062292320,3570,3570,3570,3570,0
|
|
20240423,160000,2062292320,3570,3570,3570,3570,0
|
|
20240423,155900,2062292320,3570,3570,3570,3570,0
|
|
20240423,155800,2062292320,3570,3570,3570,3570,0
|
|
20240423,155700,2062292320,3570,3570,3570,3570,0
|
|
20240423,155600,2062292320,3570,3570,3570,3570,0
|
|
20240423,155500,2062292320,3570,3570,3570,3570,0
|
|
20240423,155400,2062292320,3570,3570,3570,3570,0
|
|
20240423,155300,2062292320,3570,3570,3570,3570,0
|
|
20240423,155200,2062292320,3570,3570,3570,3570,0
|
|
20240423,155100,2062292320,3570,3570,3570,3570,0
|
|
20240423,155000,2062292320,3570,3570,3570,3570,0
|
|
20240423,154900,2062292320,3570,3570,3570,3570,0
|
|
20240423,154800,2062292320,3570,3570,3570,3570,0
|
|
20240423,154700,2062292320,3570,3570,3570,3570,0
|
|
20240423,154600,2062292320,3570,3570,3570,3570,0
|
|
20240423,154500,2062292320,3570,3570,3570,3570,0
|
|
20240423,154400,2062292320,3570,3570,3570,3570,0
|
|
20240423,154300,2062292320,3570,3570,3570,3570,0
|
|
20240423,154200,2062292320,3570,3570,3570,3570,3612
|
|
20240423,154100,2062292320,3570,3570,3570,3570,0
|
|
20240423,154000,2062292320,3570,3570,3570,3570,0
|
|
20240423,153900,2062292320,3570,3570,3570,3570,0
|
|
20240423,153800,2062292320,3570,3570,3570,3570,0
|
|
20240423,153700,2062292320,3570,3570,3570,3570,0
|
|
20240423,153600,2062292320,3570,3570,3570,3570,0
|
|
20240423,153500,2062292320,3570,3570,3570,3570,0
|
|
20240423,153400,2062292320,3570,3570,3570,3570,0
|
|
20240423,153300,2062292320,3570,3570,3570,3570,0
|
|
20240423,153200,2062292320,3570,3570,3570,3570,0
|
|
20240423,153100,2062292320,3570,3570,3570,3570,0
|
|
20240423,153000,2062292320,3570,3570,3570,3570,3612
|
|
20240423,152900,2049397480,3580,3580,3580,3580,0
|
|
20240423,152800,2049397480,3580,3580,3580,3580,0
|
|
20240423,152700,2049397480,3580,3580,3580,3580,0
|
|
20240423,152600,2049397480,3580,3580,3580,3580,0
|
|
20240423,152500,2049397480,3580,3580,3580,3580,0
|
|
20240423,152400,2049397480,3580,3580,3580,3580,0
|
|
20240423,152300,2049397480,3580,3580,3580,3580,0
|
|
20240423,152200,2049397480,3580,3580,3580,3580,0
|
|
20240423,152100,2049397480,3580,3580,3580,3580,0
|
|
20240423,152000,2049397480,3580,3580,3580,3580,0
|
|
20240423,151900,2049397480,3580,3560,3580,3560,166
|
|
20240423,151800,2048806500,3565,3580,3580,3565,1049
|
|
20240423,151700,2045066800,3580,3570,3580,3570,837
|
|
20240423,151600,2042073940,3585,3595,3595,3570,3748
|
|
20240423,151500,2028666675,3585,3585,3585,3580,1401
|
|
20240423,151400,2023644590,3590,3590,3590,3590,749
|
|
20240423,151300,2020955680,3600,3600,3600,3595,2559
|
|
20240423,151200,2011755520,3595,3595,3595,3595,682
|
|
20240423,151100,2009303730,3600,3600,3600,3600,13
|
|
20240423,151000,2009256930,3600,3600,3600,3600,0
|
|
20240423,150900,2009256930,3600,3595,3600,3595,1871
|
|
20240423,150800,2002526955,3595,3595,3595,3595,1000
|
|
20240423,150700,1998931955,3595,3595,3595,3595,625
|
|
20240423,150600,1996685080,3580,3590,3590,3580,3688
|
|
20240423,150500,1983471980,3590,3590,3590,3590,140
|
|
20240423,150400,1982969380,3590,3590,3590,3590,870
|
|
20240423,150300,1979846080,3595,3590,3595,3590,41
|
|
20240423,150200,1979698735,3595,3600,3600,3595,320
|
|
20240423,150100,1978547735,3600,3595,3600,3580,1202
|
|
20240423,150000,1974236980,3595,3590,3595,3590,427
|
|
20240423,145900,1972702915,3595,3595,3595,3595,100
|
|
20240423,145800,1972343415,3600,3600,3610,3600,1793
|
|
20240423,145700,1965887705,3600,3575,3605,3575,5087
|
|
20240423,145600,1947583620,3575,3575,3575,3575,1
|
|
20240423,145500,1947580045,3595,3590,3595,3590,1533
|
|
20240423,145400,1942076565,3590,3570,3590,3570,7947
|
|
20240423,145300,1913605785,3570,3570,3570,3570,128
|
|
20240423,145200,1913148825,3570,3570,3570,3570,130
|
|
20240423,145100,1912684725,3560,3560,3560,3560,164
|
|
20240423,145000,1912100885,3570,3560,3570,3560,1585
|
|
20240423,144900,1906445695,3560,3555,3560,3555,340
|
|
20240423,144800,1905236545,3555,3550,3555,3550,511
|
|
20240423,144700,1903420765,3550,3550,3550,3550,137
|
|
20240423,144600,1902934415,3545,3550,3550,3545,302
|
|
20240423,144500,1901863080,3545,3550,3550,3545,719
|
|
20240423,144400,1899311960,3550,3530,3550,3530,5340
|
|
20240423,144300,1880388920,3530,3530,3530,3530,11
|
|
20240423,144200,1880350090,3530,3530,3530,3530,1
|
|
20240423,144100,1880346560,3530,3530,3530,3530,13
|
|
20240423,144000,1880300670,3530,3530,3530,3530,15
|
|
20240423,143900,1880247720,3525,3525,3525,3525,1104
|
|
20240423,143800,1876356120,3530,3530,3530,3530,0
|
|
20240423,143700,1876356120,3530,3530,3530,3530,50
|
|
20240423,143600,1876179620,3525,3515,3525,3515,678
|
|
20240423,143500,1873790180,3525,3525,3525,3525,0
|
|
20240423,143400,1873790180,3525,3510,3525,3510,60
|
|
20240423,143300,1873578890,3510,3510,3510,3510,1612
|
|
20240423,143200,1867920770,3510,3510,3510,3510,144
|
|
20240423,143100,1867415330,3525,3510,3525,3510,38
|
|
20240423,143000,1867281535,3510,3510,3510,3510,94
|
|
20240423,142900,1866951595,3510,3520,3520,3510,615
|
|
20240423,142800,1864790775,3530,3530,3530,3530,41
|
|
20240423,142700,1864646045,3530,3520,3530,3520,478
|
|
20240423,142600,1862962470,3525,3525,3525,3525,50
|
|
20240423,142500,1862786220,3520,3520,3520,3520,104
|
|
20240423,142400,1862420140,3520,3520,3520,3520,0
|
|
20240423,142300,1862420140,3520,3520,3525,3520,110
|
|
20240423,142200,1862032890,3525,3525,3525,3525,0
|
|
20240423,142100,1862032890,3525,3520,3525,3520,623
|
|
20240423,142000,1859838070,3520,3510,3520,3510,310
|
|
20240423,141900,1858749170,3505,3505,3505,3505,100
|
|
20240423,141800,1858398670,3500,3505,3510,3500,1015
|
|
20240423,141700,1854841420,3505,3510,3510,3505,103
|
|
20240423,141600,1854480390,3510,3510,3510,3510,0
|
|
20240423,141500,1854480390,3510,3510,3510,3510,0
|
|
20240423,141400,1854480390,3510,3505,3510,3505,1000
|
|
20240423,141300,1850971895,3505,3495,3505,3495,550
|
|
20240423,141200,1849049545,3510,3510,3510,3510,0
|
|
20240423,141100,1849049545,3510,3500,3520,3495,566
|
|
20240423,141000,1847070150,3520,3500,3520,3500,211
|
|
20240423,140900,1846331630,3500,3480,3500,3475,387
|
|
20240423,140800,1844986325,3500,3500,3500,3495,20
|
|
20240423,140700,1844916330,3480,3530,3530,3450,70332
|
|
20240423,140600,1600644055,3515,3515,3515,3515,0
|
|
20240423,140500,1600644055,3515,3515,3515,3515,0
|
|
20240423,140400,1600644055,3515,3525,3525,3515,490
|
|
20240423,140300,1598920705,3525,3525,3525,3525,0
|
|
20240423,140200,1598920705,3525,3520,3525,3520,827
|
|
20240423,140100,1596007880,3525,3525,3525,3525,30
|
|
20240423,140000,1595902130,3530,3515,3530,3515,12241
|
|
20240423,135900,1552823950,3510,3510,3510,3510,0
|
|
20240423,135800,1552823950,3510,3510,3510,3510,500
|
|
20240423,135700,1551068950,3510,3510,3510,3510,289
|
|
20240423,135600,1550054560,3520,3520,3520,3520,0
|
|
20240423,135500,1550054560,3520,3520,3520,3520,0
|
|
20240423,135400,1550054560,3520,3520,3520,3520,0
|
|
20240423,135300,1550054560,3520,3520,3520,3520,0
|
|
20240423,135200,1550054560,3520,3520,3520,3520,0
|
|
20240423,135100,1550054560,3520,3520,3520,3520,175
|
|
20240423,135000,1549438560,3520,3520,3520,3520,0
|
|
20240423,134900,1549438560,3520,3520,3520,3520,1151
|
|
20240423,134800,1545387040,3520,3520,3520,3520,0
|
|
20240423,134700,1545387040,3520,3520,3520,3520,0
|
|
20240423,134600,1545387040,3520,3520,3520,3520,0
|
|
20240423,134500,1545387040,3520,3520,3520,3520,0
|
|
20240423,134400,1545387040,3520,3520,3520,3520,0
|
|
20240423,134300,1545387040,3520,3515,3520,3515,30
|
|
20240423,134200,1545281450,3505,3505,3505,3505,0
|
|
20240423,134100,1545281450,3505,3505,3505,3505,1586
|
|
20240423,134000,1539722520,3505,3505,3505,3505,0
|
|
20240423,133900,1539722520,3505,3505,3505,3505,80
|
|
20240423,133800,1539442120,3500,3500,3500,3500,597
|
|
20240423,133700,1537352620,3500,3500,3500,3500,58
|
|
20240423,133600,1537149620,3500,3510,3510,3500,10480
|
|
20240423,133500,1500410615,3520,3520,3520,3520,0
|
|
20240423,133400,1500410615,3520,3520,3520,3520,0
|
|
20240423,133300,1500410615,3520,3510,3520,3510,76
|
|
20240423,133200,1500143475,3510,3510,3510,3510,32
|
|
20240423,133100,1500031155,3520,3520,3520,3520,0
|
|
20240423,133000,1500031155,3520,3520,3520,3520,10
|
|
20240423,132900,1499995955,3520,3520,3520,3520,500
|
|
20240423,132800,1498235955,3520,3525,3525,3520,800
|
|
20240423,132700,1495418405,3550,3550,3550,3550,110
|
|
20240423,132600,1495027905,3550,3550,3550,3550,100
|
|
20240423,132500,1494672905,3550,3550,3555,3550,601
|
|
20240423,132400,1492537165,3550,3550,3550,3550,72
|
|
20240423,132300,1492281565,3555,3555,3555,3555,0
|
|
20240423,132200,1492281565,3555,3555,3555,3555,1127
|
|
20240423,132100,1488275080,3555,3555,3555,3555,3
|
|
20240423,132000,1488264415,3555,3550,3555,3550,1100
|
|
20240423,131900,1484354415,3550,3550,3555,3550,5012
|
|
20240423,131800,1466536815,3550,3545,3550,3545,3392
|
|
20240423,131700,1454498365,3545,3520,3550,3520,7018
|
|
20240423,131600,1429595250,3545,3520,3545,3520,2000
|
|
20240423,131500,1422534675,3520,3520,3520,3520,2
|
|
20240423,131400,1422527635,3520,3520,3520,3520,100
|
|
20240423,131300,1422175635,3520,3520,3520,3520,0
|
|
20240423,131200,1422175635,3520,3520,3520,3520,1
|
|
20240423,131100,1422172115,3515,3515,3515,3515,1000
|
|
20240423,131000,1418657115,3515,3515,3515,3515,20
|
|
20240423,130900,1418586815,3515,3515,3515,3515,0
|
|
20240423,130800,1418586815,3515,3500,3515,3500,21
|
|
20240423,130700,1418513300,3500,3515,3515,3500,435
|
|
20240423,130600,1416989735,3515,3515,3515,3515,0
|
|
20240423,130500,1416989735,3515,3500,3515,3500,140
|
|
20240423,130400,1416499495,3500,3495,3500,3490,201
|
|
20240423,130300,1415797105,3500,3500,3500,3500,437
|
|
20240423,130200,1414267605,3500,3515,3515,3500,175
|
|
20240423,130100,1413655075,3500,3500,3500,3500,101
|
|
20240423,130000,1413301575,3500,3500,3500,3500,0
|
|
20240423,125900,1413301575,3500,3505,3505,3500,1000
|
|
20240423,125800,1409800235,3505,3530,3530,3505,86
|
|
20240423,125700,1409496780,3505,3505,3505,3505,45
|
|
20240423,125600,1409339055,3545,3515,3545,3515,1000
|
|
20240423,125500,1405804365,3500,3500,3500,3500,7
|
|
20240423,125400,1405779865,3525,3525,3525,3525,0
|
|
20240423,125300,1405779865,3525,3530,3530,3525,10
|
|
20240423,125200,1405744610,3530,3485,3530,3485,2016
|
|
20240423,125100,1398652915,3485,3490,3490,3485,2064
|
|
20240423,125000,1391456310,3490,3490,3515,3490,3433
|
|
20240423,124900,1379446735,3490,3490,3490,3490,401
|
|
20240423,124800,1378047245,3490,3490,3490,3480,6492
|
|
20240423,124700,1355426690,3490,3500,3500,3490,1257
|
|
20240423,124600,1351036760,3490,3485,3490,3485,34
|
|
20240423,124500,1350918135,3485,3505,3505,3485,23756
|
|
20240423,124400,1267801065,3500,3515,3515,3500,12475
|
|
20240423,124300,1224031340,3520,3520,3520,3520,1800
|
|
20240423,124200,1217695340,3515,3515,3515,3515,0
|
|
20240423,124100,1217695340,3515,3515,3515,3515,0
|
|
20240423,124000,1217695340,3515,3515,3515,3515,604
|
|
20240423,123900,1215572280,3515,3530,3530,3515,3417
|
|
20240423,123800,1203552270,3535,3530,3535,3530,1011
|
|
20240423,123700,1199980890,3530,3530,3530,3530,0
|
|
20240423,123600,1199980890,3530,3530,3530,3530,7
|
|
20240423,123500,1199956180,3530,3530,3530,3530,0
|
|
20240423,123400,1199956180,3530,3530,3530,3530,310
|
|
20240423,123300,1198861880,3515,3515,3515,3515,15
|
|
20240423,123200,1198809155,3515,3520,3520,3515,1150
|
|
20240423,123100,1194766455,3520,3520,3520,3520,0
|
|
20240423,123000,1194766455,3520,3520,3520,3520,0
|
|
20240423,122900,1194766455,3520,3520,3520,3520,63
|
|
20240423,122800,1194544695,3520,3525,3525,3520,995
|
|
20240423,122700,1191039790,3530,3530,3530,3530,0
|
|
20240423,122600,1191039790,3530,3530,3530,3530,65
|
|
20240423,122500,1190810340,3530,3530,3550,3530,1064
|
|
20240423,122400,1187047700,3530,3540,3540,3530,3402
|
|
20240423,122300,1175025665,3555,3535,3555,3535,444
|
|
20240423,122200,1173456065,3555,3555,3555,3555,0
|
|
20240423,122100,1173456065,3555,3555,3555,3555,0
|
|
20240423,122000,1173456065,3555,3555,3555,3555,0
|
|
20240423,121900,1173456065,3555,3555,3555,3555,0
|
|
20240423,121800,1173456065,3555,3555,3555,3555,5
|
|
20240423,121700,1173438290,3555,3535,3555,3535,4
|
|
20240423,121600,1173424090,3535,3550,3550,3535,2100
|
|
20240423,121500,1165987165,3555,3555,3555,3555,0
|
|
20240423,121400,1165987165,3555,3550,3555,3550,97
|
|
20240423,121300,1165642805,3545,3550,3550,3545,1185
|
|
20240423,121200,1161439935,3550,3550,3550,3550,0
|
|
20240423,121100,1161439935,3550,3550,3550,3550,232
|
|
20240423,121000,1160616335,3550,3550,3550,3550,25
|
|
20240423,120900,1160527585,3555,3555,3555,3555,0
|
|
20240423,120800,1160527585,3555,3555,3555,3555,0
|
|
20240423,120700,1160527585,3555,3555,3555,3555,0
|
|
20240423,120600,1160527585,3555,3555,3555,3555,0
|
|
20240423,120500,1160527585,3555,3555,3555,3555,0
|
|
20240423,120400,1160527585,3555,3555,3555,3555,0
|
|
20240423,120300,1160527585,3555,3555,3555,3555,0
|
|
20240423,120200,1160527585,3555,3555,3555,3555,7
|
|
20240423,120100,1160502700,3555,3555,3555,3555,145
|
|
20240423,120000,1159987225,3555,3555,3555,3555,392
|
|
20240423,115900,1158593665,3555,3555,3555,3555,0
|
|
20240423,115800,1158593665,3555,3555,3555,3555,1
|
|
20240423,115700,1158590110,3555,3555,3555,3555,2
|
|
20240423,115600,1158583000,3555,3525,3555,3520,1387
|
|
20240423,115500,1153699935,3525,3555,3555,3525,478
|
|
20240423,115400,1152014955,3530,3525,3530,3525,550
|
|
20240423,115300,1150074705,3520,3525,3525,3520,5834
|
|
20240423,115200,1129514375,3565,3530,3565,3525,1741
|
|
20240423,115100,1123373910,3525,3540,3540,3525,10000
|
|
20240423,115000,1088074855,3535,3555,3555,3535,10000
|
|
20240423,114900,1052658660,3565,3560,3565,3560,105
|
|
20240423,114800,1052284340,3570,3570,3570,3570,121
|
|
20240423,114700,1051852370,3565,3565,3565,3565,180
|
|
20240423,114600,1051210670,3590,3590,3590,3590,30
|
|
20240423,114500,1051102970,3590,3590,3590,3590,0
|
|
20240423,114400,1051102970,3590,3590,3590,3590,0
|
|
20240423,114300,1051102970,3590,3590,3590,3590,235
|
|
20240423,114200,1050259320,3590,3570,3590,3545,18791
|
|
20240423,114100,983491490,3590,3590,3590,3590,1
|
|
20240423,114000,983487900,3570,3570,3570,3570,0
|
|
20240423,113900,983487900,3570,3570,3570,3570,0
|
|
20240423,113800,983487900,3570,3570,3570,3570,0
|
|
20240423,113700,983487900,3570,3590,3590,3570,659
|
|
20240423,113600,981125290,3590,3585,3590,3585,1043
|
|
20240423,113500,977385200,3570,3580,3580,3570,324
|
|
20240423,113400,976226880,3585,3585,3585,3585,0
|
|
20240423,113300,976226880,3585,3585,3585,3585,0
|
|
20240423,113200,976226880,3585,3585,3585,3585,0
|
|
20240423,113100,976226880,3585,3585,3585,3585,403
|
|
20240423,113000,974782125,3585,3585,3585,3585,0
|
|
20240423,112900,974782125,3585,3585,3585,3585,177
|
|
20240423,112800,974147580,3585,3585,3585,3585,77
|
|
20240423,112700,973871535,3590,3590,3590,3590,154
|
|
20240423,112600,973318675,3595,3595,3595,3595,500
|
|
20240423,112500,971521175,3600,3600,3600,3600,0
|
|
20240423,112400,971521175,3600,3600,3600,3600,200
|
|
20240423,112300,970801175,3590,3590,3590,3590,50
|
|
20240423,112200,970621675,3605,3605,3605,3605,0
|
|
20240423,112100,970621675,3605,3605,3605,3605,0
|
|
20240423,112000,970621675,3605,3605,3605,3605,55
|
|
20240423,111900,970423400,3605,3605,3605,3605,0
|
|
20240423,111800,970423400,3605,3605,3605,3605,0
|
|
20240423,111700,970423400,3605,3605,3605,3605,0
|
|
20240423,111600,970423400,3605,3605,3605,3605,388
|
|
20240423,111500,969024660,3610,3610,3610,3610,0
|
|
20240423,111400,969024660,3610,3610,3610,3610,0
|
|
20240423,111300,969024660,3610,3610,3610,3610,0
|
|
20240423,111200,969024660,3610,3610,3610,3610,0
|
|
20240423,111100,969024660,3610,3610,3610,3610,0
|
|
20240423,111000,969024660,3610,3610,3610,3610,1
|
|
20240423,110900,969021050,3610,3595,3610,3595,866
|
|
20240423,110800,965904430,3565,3565,3565,3565,2120
|
|
20240423,110700,958346630,3565,3565,3565,3560,133
|
|
20240423,110600,957872610,3570,3570,3570,3570,461
|
|
20240423,110500,956226840,3575,3575,3575,3575,10
|
|
20240423,110400,956191090,3575,3560,3575,3560,8578
|
|
20240423,110300,925531670,3565,3560,3565,3560,66
|
|
20240423,110200,925296695,3560,3560,3560,3560,1000
|
|
20240423,110100,921736695,3555,3555,3555,3555,5
|
|
20240423,110000,921718920,3555,3555,3555,3555,277
|
|
20240423,105900,920734185,3555,3560,3560,3555,200
|
|
20240423,105800,920023020,3560,3560,3560,3560,0
|
|
20240423,105700,920023020,3560,3560,3560,3560,150
|
|
20240423,105600,919489020,3575,3575,3575,3575,50
|
|
20240423,105500,919310270,3580,3575,3580,3575,314
|
|
20240423,105400,918187545,3575,3570,3575,3570,200
|
|
20240423,105300,917473045,3570,3570,3570,3570,0
|
|
20240423,105200,917473045,3570,3570,3570,3570,0
|
|
20240423,105100,917473045,3570,3570,3570,3570,0
|
|
20240423,105000,917473045,3570,3570,3570,3570,1
|
|
20240423,104900,917469475,3550,3560,3560,3550,6783
|
|
20240423,104800,893364150,3560,3560,3560,3560,81
|
|
20240423,104700,893075790,3560,3560,3560,3560,496
|
|
20240423,104600,891310030,3565,3580,3580,3565,6234
|
|
20240423,104500,869040840,3580,3580,3580,3580,640
|
|
20240423,104400,866749640,3580,3580,3580,3580,294
|
|
20240423,104300,865697120,3580,3580,3580,3580,500
|
|
20240423,104200,863907120,3605,3605,3605,3605,0
|
|
20240423,104100,863907120,3605,3605,3605,3605,0
|
|
20240423,104000,863907120,3605,3585,3605,3585,4
|
|
20240423,103900,863892745,3585,3585,3585,3585,10
|
|
20240423,103800,863856895,3585,3585,3585,3585,640
|
|
20240423,103700,861562495,3575,3575,3575,3575,0
|
|
20240423,103600,861562495,3575,3575,3575,3575,0
|
|
20240423,103500,861562495,3575,3575,3575,3575,303
|
|
20240423,103400,860479270,3575,3575,3575,3575,4
|
|
20240423,103300,860464970,3575,3570,3575,3570,2340
|
|
20240423,103200,852108945,3580,3580,3580,3580,52
|
|
20240423,103100,851922785,3565,3565,3565,3565,147
|
|
20240423,103000,851398730,3565,3590,3590,3565,3028
|
|
20240423,102900,840563815,3600,3600,3600,3600,370
|
|
20240423,102800,839231815,3615,3615,3615,3615,211
|
|
20240423,102700,838469050,3615,3615,3615,3615,10
|
|
20240423,102600,838432900,3600,3605,3605,3600,1267
|
|
20240423,102500,833867755,3620,3625,3625,3605,8984
|
|
20240423,102400,801364965,3625,3625,3625,3625,1280
|
|
20240423,102300,796724965,3625,3625,3625,3625,109
|
|
20240423,102200,796329840,3625,3625,3625,3625,0
|
|
20240423,102100,796329840,3625,3640,3640,3625,3619
|
|
20240423,102000,783208265,3640,3630,3640,3630,1256
|
|
20240423,101900,778636615,3640,3645,3650,3640,2038
|
|
20240423,101800,771209865,3645,3625,3650,3620,34624
|
|
20240423,101700,645117145,3620,3615,3620,3615,3456
|
|
20240423,101600,632607880,3605,3605,3615,3605,6087
|
|
20240423,101500,610651815,3605,3605,3610,3605,2930
|
|
20240423,101400,600084320,3605,3600,3605,3600,424
|
|
20240423,101300,598557720,3600,3600,3600,3600,0
|
|
20240423,101200,598557720,3600,3600,3600,3600,100
|
|
20240423,101100,598197720,3600,3590,3600,3590,512
|
|
20240423,101000,596354530,3590,3590,3590,3590,112
|
|
20240423,100900,595952450,3600,3590,3600,3590,2073
|
|
20240423,100800,588492780,3590,3590,3590,3590,0
|
|
20240423,100700,588492780,3590,3580,3590,3570,1042
|
|
20240423,100600,584752730,3580,3580,3580,3580,100
|
|
20240423,100500,584394730,3585,3600,3600,3585,3254
|
|
20240423,100400,572727680,3600,3600,3600,3590,149
|
|
20240423,100300,572191680,3600,3600,3600,3600,1000
|
|
20240423,100200,568591680,3600,3585,3600,3585,1186
|
|
20240423,100100,564322560,3580,3580,3580,3580,27
|
|
20240423,100000,564225900,3580,3580,3580,3580,43
|
|
20240423,095900,564071960,3580,3580,3580,3580,9
|
|
20240423,095800,564039740,3580,3585,3585,3580,953
|
|
20240423,095700,560623240,3585,3610,3610,3580,710
|
|
20240423,095600,558075845,3610,3595,3610,3585,4880
|
|
20240423,095500,540509480,3590,3590,3590,3590,1103
|
|
20240423,095400,536549710,3590,3590,3590,3590,1
|
|
20240423,095300,536546120,3585,3585,3585,3585,0
|
|
20240423,095200,536546120,3585,3570,3585,3570,3185
|
|
20240423,095100,525138790,3570,3570,3570,3570,200
|
|
20240423,095000,524424790,3570,3550,3570,3550,1270
|
|
20240423,094900,519901890,3570,3570,3570,3570,0
|
|
20240423,094800,519901890,3570,3550,3570,3550,1307
|
|
20240423,094700,515242845,3550,3550,3550,3550,666
|
|
20240423,094600,512878545,3540,3540,3540,3540,1957
|
|
20240423,094500,505950765,3540,3540,3540,3540,404
|
|
20240423,094400,504520605,3550,3540,3550,3530,2930
|
|
20240423,094300,494145685,3540,3545,3545,3540,2880
|
|
20240423,094200,483945235,3545,3545,3545,3545,200
|
|
20240423,094100,483236235,3555,3555,3555,3555,238
|
|
20240423,094000,482390145,3555,3525,3555,3525,7891
|
|
20240423,093900,454384700,3525,3560,3560,3525,10831
|
|
20240423,093800,416074875,3545,3570,3570,3540,17559
|
|
20240423,093700,353712180,3580,3595,3595,3570,10310
|
|
20240423,093600,316835455,3595,3585,3595,3585,520
|
|
20240423,093500,314966065,3595,3595,3595,3595,0
|
|
20240423,093400,314966065,3595,3595,3595,3595,41
|
|
20240423,093300,314818670,3595,3580,3595,3580,6622
|
|
20240423,093200,291105445,3580,3580,3580,3580,1655
|
|
20240423,093100,285180545,3580,3585,3585,3580,6278
|
|
20240423,093000,262673970,3585,3585,3585,3585,1434
|
|
20240423,092900,257533080,3585,3600,3600,3585,2594
|
|
20240423,092800,248217055,3600,3590,3600,3590,333
|
|
20240423,092700,247018585,3610,3590,3610,3590,8
|
|
20240423,092600,246989725,3585,3610,3610,3585,1485
|
|
20240423,092500,241661015,3610,3610,3610,3590,338
|
|
20240423,092400,240442535,3615,3610,3620,3585,272
|
|
20240423,092300,239460090,3620,3610,3620,3610,362
|
|
20240423,092200,238152735,3610,3580,3620,3580,1269
|
|
20240423,092100,233586715,3580,3595,3595,3580,5341
|
|
20240423,092000,214441910,3595,3600,3605,3590,1976
|
|
20240423,091900,207335325,3600,3610,3610,3600,8164
|
|
20240423,091800,177865785,3625,3630,3630,3625,850
|
|
20240423,091700,174780785,3630,3625,3630,3615,11306
|
|
20240423,091600,133829445,3620,3615,3620,3615,1364
|
|
20240423,091500,128896345,3615,3605,3615,3605,1922
|
|
20240423,091400,121956900,3605,3585,3610,3580,6832
|
|
20240423,091300,97442035,3580,3605,3610,3580,1071
|
|
20240423,091200,93584800,3600,3600,3630,3590,8162
|
|
20240423,091100,64190775,3595,3585,3595,3575,1441
|
|
20240423,091000,59021165,3580,3565,3580,3565,530
|
|
20240423,090900,57126505,3560,3540,3560,3540,1051
|
|
20240423,090800,53399230,3540,3530,3550,3530,1541
|
|
20240423,090700,47945585,3550,3550,3550,3550,0
|
|
20240423,090600,47945585,3550,3520,3550,3505,3217
|
|
20240423,090500,36624545,3520,3520,3520,3520,234
|
|
20240423,090400,35800865,3500,3515,3520,3500,3221
|
|
20240423,090300,24517485,3520,3525,3550,3515,843
|
|
20240423,090200,21548640,3525,3525,3525,3510,3643
|
|
20240423,090100,8728550,3535,3550,3550,3535,661
|
|
20240423,090000,6391900,3550,3570,3570,3550,1796
|