612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190900,5129215070,5220,5220,5220,5220,21769
|
|
20240422,190800,5129215070,5220,5220,5220,5220,0
|
|
20240422,190700,5129215070,5220,5220,5220,5220,0
|
|
20240422,190600,5129215070,5220,5220,5220,5220,0
|
|
20240422,190500,5129215070,5220,5220,5220,5220,0
|
|
20240422,190400,5129215070,5220,5220,5220,5220,0
|
|
20240422,190300,5129215070,5220,5220,5220,5220,0
|
|
20240422,190200,5129215070,5220,5220,5220,5220,0
|
|
20240422,190100,5129215070,5220,5220,5220,5220,0
|
|
20240422,190000,5129215070,5220,5220,5220,5220,0
|
|
20240422,185900,5129215070,5220,5220,5220,5220,0
|
|
20240422,185800,5129215070,5220,5220,5220,5220,0
|
|
20240422,185700,5129215070,5220,5220,5220,5220,0
|
|
20240422,185600,5129215070,5220,5220,5220,5220,0
|
|
20240422,185500,5129215070,5220,5220,5220,5220,0
|
|
20240422,185400,5129215070,5220,5220,5220,5220,0
|
|
20240422,185300,5129215070,5220,5220,5220,5220,0
|
|
20240422,185200,5129215070,5220,5220,5220,5220,0
|
|
20240422,185100,5129215070,5220,5220,5220,5220,0
|
|
20240422,185000,5129215070,5220,5220,5220,5220,0
|
|
20240422,184900,5129215070,5220,5220,5220,5220,0
|
|
20240422,184800,5129215070,5220,5220,5220,5220,0
|
|
20240422,184700,5129215070,5220,5220,5220,5220,0
|
|
20240422,184600,5129215070,5220,5220,5220,5220,0
|
|
20240422,184500,5129215070,5220,5220,5220,5220,0
|
|
20240422,184400,5129215070,5220,5220,5220,5220,0
|
|
20240422,184300,5129215070,5220,5220,5220,5220,0
|
|
20240422,184200,5129215070,5220,5220,5220,5220,0
|
|
20240422,184100,5129215070,5220,5220,5220,5220,0
|
|
20240422,184000,5129215070,5220,5220,5220,5220,0
|
|
20240422,183900,5129215070,5220,5220,5220,5220,21769
|
|
20240422,183800,5129215070,5220,5220,5220,5220,0
|
|
20240422,183700,5129215070,5220,5220,5220,5220,0
|
|
20240422,183600,5129215070,5220,5220,5220,5220,0
|
|
20240422,183500,5129215070,5220,5220,5220,5220,0
|
|
20240422,183400,5129215070,5220,5220,5220,5220,0
|
|
20240422,183300,5129215070,5220,5220,5220,5220,0
|
|
20240422,183200,5129215070,5220,5220,5220,5220,0
|
|
20240422,183100,5129215070,5220,5220,5220,5220,0
|
|
20240422,183000,5129215070,5220,5220,5220,5220,0
|
|
20240422,182900,5129215070,5220,5220,5220,5220,0
|
|
20240422,182800,5129215070,5220,5220,5220,5220,0
|
|
20240422,182700,5129215070,5220,5220,5220,5220,0
|
|
20240422,182600,5129215070,5220,5220,5220,5220,0
|
|
20240422,182500,5129215070,5220,5220,5220,5220,0
|
|
20240422,182400,5129215070,5220,5220,5220,5220,0
|
|
20240422,182300,5129215070,5220,5220,5220,5220,0
|
|
20240422,182200,5129215070,5220,5220,5220,5220,0
|
|
20240422,182100,5129215070,5220,5220,5220,5220,0
|
|
20240422,182000,5129215070,5220,5220,5220,5220,0
|
|
20240422,181900,5129215070,5220,5220,5220,5220,0
|
|
20240422,181800,5129215070,5220,5220,5220,5220,0
|
|
20240422,181700,5129215070,5220,5220,5220,5220,0
|
|
20240422,181600,5129215070,5220,5220,5220,5220,0
|
|
20240422,181500,5129215070,5220,5220,5220,5220,0
|
|
20240422,181400,5129215070,5220,5220,5220,5220,0
|
|
20240422,181300,5129215070,5220,5220,5220,5220,0
|
|
20240422,181200,5129215070,5220,5220,5220,5220,0
|
|
20240422,181100,5129215070,5220,5220,5220,5220,0
|
|
20240422,181000,5129215070,5220,5220,5220,5220,0
|
|
20240422,180900,5129215070,5220,5220,5220,5220,21769
|
|
20240422,180800,5129215070,5220,5220,5220,5220,0
|
|
20240422,180700,5129215070,5220,5220,5220,5220,0
|
|
20240422,180600,5129215070,5220,5220,5220,5220,0
|
|
20240422,180500,5129215070,5220,5220,5220,5220,0
|
|
20240422,180400,5129215070,5220,5220,5220,5220,0
|
|
20240422,180300,5129215070,5220,5220,5220,5220,0
|
|
20240422,180200,5129215070,5220,5220,5220,5220,0
|
|
20240422,180100,5129215070,5220,5220,5220,5220,0
|
|
20240422,180000,5129215070,5220,5220,5220,5220,0
|
|
20240422,175900,5129215070,5220,5220,5220,5220,0
|
|
20240422,175800,5129215070,5220,5220,5220,5220,0
|
|
20240422,175700,5129215070,5220,5220,5220,5220,0
|
|
20240422,175600,5129215070,5220,5220,5220,5220,0
|
|
20240422,175500,5129215070,5220,5220,5220,5220,0
|
|
20240422,175400,5129215070,5220,5220,5220,5220,0
|
|
20240422,175300,5129215070,5220,5220,5220,5220,0
|
|
20240422,175200,5129215070,5220,5220,5220,5220,0
|
|
20240422,175100,5129215070,5220,5220,5220,5220,0
|
|
20240422,175000,5129215070,5220,5220,5220,5220,0
|
|
20240422,174900,5129215070,5220,5220,5220,5220,0
|
|
20240422,174800,5129215070,5220,5220,5220,5220,0
|
|
20240422,174700,5129215070,5220,5220,5220,5220,0
|
|
20240422,174600,5129215070,5220,5220,5220,5220,0
|
|
20240422,174500,5129215070,5220,5220,5220,5220,0
|
|
20240422,174400,5129215070,5220,5220,5220,5220,0
|
|
20240422,174300,5129215070,5220,5220,5220,5220,0
|
|
20240422,174200,5129215070,5220,5220,5220,5220,0
|
|
20240422,174100,5129215070,5220,5220,5220,5220,0
|
|
20240422,174000,5129215070,5220,5220,5220,5220,0
|
|
20240422,173900,5129215070,5220,5220,5220,5220,21769
|
|
20240422,173800,5129215070,5220,5220,5220,5220,0
|
|
20240422,173700,5129215070,5220,5220,5220,5220,0
|
|
20240422,173600,5129215070,5220,5220,5220,5220,0
|
|
20240422,173500,5129215070,5220,5220,5220,5220,0
|
|
20240422,173400,5129215070,5220,5220,5220,5220,0
|
|
20240422,173300,5129215070,5220,5220,5220,5220,0
|
|
20240422,173200,5129215070,5220,5220,5220,5220,0
|
|
20240422,173100,5129215070,5220,5220,5220,5220,0
|
|
20240422,173000,5129215070,5220,5220,5220,5220,0
|
|
20240422,172900,5129215070,5220,5220,5220,5220,0
|
|
20240422,172800,5129215070,5220,5220,5220,5220,0
|
|
20240422,172700,5129215070,5220,5220,5220,5220,0
|
|
20240422,172600,5129215070,5220,5220,5220,5220,0
|
|
20240422,172500,5129215070,5220,5220,5220,5220,0
|
|
20240422,172400,5129215070,5220,5220,5220,5220,0
|
|
20240422,172300,5129215070,5220,5220,5220,5220,0
|
|
20240422,172200,5129215070,5220,5220,5220,5220,0
|
|
20240422,172100,5129215070,5220,5220,5220,5220,0
|
|
20240422,172000,5129215070,5220,5220,5220,5220,0
|
|
20240422,171900,5129215070,5220,5220,5220,5220,0
|
|
20240422,171800,5129215070,5220,5220,5220,5220,0
|
|
20240422,171700,5129215070,5220,5220,5220,5220,0
|
|
20240422,171600,5129215070,5220,5220,5220,5220,0
|
|
20240422,171500,5129215070,5220,5220,5220,5220,0
|
|
20240422,171400,5129215070,5220,5220,5220,5220,0
|
|
20240422,171300,5129215070,5220,5220,5220,5220,0
|
|
20240422,171200,5129215070,5220,5220,5220,5220,0
|
|
20240422,171100,5129215070,5220,5220,5220,5220,0
|
|
20240422,171000,5129215070,5220,5220,5220,5220,0
|
|
20240422,170900,5129215070,5220,5220,5220,5220,21769
|
|
20240422,170800,5129215070,5220,5220,5220,5220,0
|
|
20240422,170700,5129215070,5220,5220,5220,5220,0
|
|
20240422,170600,5129215070,5220,5220,5220,5220,0
|
|
20240422,170500,5129215070,5220,5220,5220,5220,0
|
|
20240422,170400,5129215070,5220,5220,5220,5220,0
|
|
20240422,170300,5129215070,5220,5220,5220,5220,0
|
|
20240422,170200,5129215070,5220,5220,5220,5220,0
|
|
20240422,170100,5129215070,5220,5220,5220,5220,0
|
|
20240422,170000,5129215070,5220,5220,5220,5220,0
|
|
20240422,165900,5129215070,5220,5220,5220,5220,0
|
|
20240422,165800,5129215070,5220,5220,5220,5220,0
|
|
20240422,165700,5129215070,5220,5220,5220,5220,0
|
|
20240422,165600,5129215070,5220,5220,5220,5220,0
|
|
20240422,165500,5129215070,5220,5220,5220,5220,0
|
|
20240422,165400,5129215070,5220,5220,5220,5220,0
|
|
20240422,165300,5129215070,5220,5220,5220,5220,0
|
|
20240422,165200,5129215070,5220,5220,5220,5220,0
|
|
20240422,165100,5129215070,5220,5220,5220,5220,0
|
|
20240422,165000,5129215070,5220,5220,5220,5220,0
|
|
20240422,164900,5129215070,5220,5220,5220,5220,0
|
|
20240422,164800,5129215070,5220,5220,5220,5220,0
|
|
20240422,164700,5129215070,5220,5220,5220,5220,0
|
|
20240422,164600,5129215070,5220,5220,5220,5220,0
|
|
20240422,164500,5129215070,5220,5220,5220,5220,0
|
|
20240422,164400,5129215070,5220,5220,5220,5220,0
|
|
20240422,164300,5129215070,5220,5220,5220,5220,0
|
|
20240422,164200,5129215070,5220,5220,5220,5220,0
|
|
20240422,164100,5129215070,5220,5220,5220,5220,0
|
|
20240422,164000,5129215070,5220,5220,5220,5220,0
|
|
20240422,163900,5129215070,5220,5220,5220,5220,21769
|
|
20240422,163800,5129215070,5220,5220,5220,5220,0
|
|
20240422,163700,5129215070,5220,5220,5220,5220,0
|
|
20240422,163600,5129215070,5220,5220,5220,5220,0
|
|
20240422,163500,5129215070,5220,5220,5220,5220,0
|
|
20240422,163400,5129215070,5220,5220,5220,5220,0
|
|
20240422,163300,5129215070,5220,5220,5220,5220,0
|
|
20240422,163200,5129215070,5220,5220,5220,5220,0
|
|
20240422,163100,5129215070,5220,5220,5220,5220,0
|
|
20240422,163000,5129215070,5220,5220,5220,5220,0
|
|
20240422,162900,5129215070,5220,5220,5220,5220,0
|
|
20240422,162800,5129215070,5220,5220,5220,5220,0
|
|
20240422,162700,5129215070,5220,5220,5220,5220,0
|
|
20240422,162600,5129215070,5220,5220,5220,5220,0
|
|
20240422,162500,5129215070,5220,5220,5220,5220,0
|
|
20240422,162400,5129215070,5220,5220,5220,5220,0
|
|
20240422,162300,5129215070,5220,5220,5220,5220,0
|
|
20240422,162200,5129215070,5220,5220,5220,5220,0
|
|
20240422,162100,5129215070,5220,5220,5220,5220,0
|
|
20240422,162000,5129215070,5220,5220,5220,5220,0
|
|
20240422,161900,5129215070,5220,5220,5220,5220,0
|
|
20240422,161800,5129215070,5220,5220,5220,5220,0
|
|
20240422,161700,5129215070,5220,5220,5220,5220,0
|
|
20240422,161600,5129215070,5220,5220,5220,5220,0
|
|
20240422,161500,5129215070,5220,5220,5220,5220,0
|
|
20240422,161400,5129215070,5220,5220,5220,5220,0
|
|
20240422,161300,5129215070,5220,5220,5220,5220,0
|
|
20240422,161200,5129215070,5220,5220,5220,5220,0
|
|
20240422,161100,5129215070,5220,5220,5220,5220,0
|
|
20240422,161000,5129215070,5220,5220,5220,5220,0
|
|
20240422,160900,5129215070,5220,5220,5220,5220,21769
|
|
20240422,160800,5129215070,5220,5220,5220,5220,0
|
|
20240422,160700,5129215070,5220,5220,5220,5220,0
|
|
20240422,160600,5129215070,5220,5220,5220,5220,0
|
|
20240422,160500,5129215070,5220,5220,5220,5220,0
|
|
20240422,160400,5129215070,5220,5220,5220,5220,0
|
|
20240422,160300,5129215070,5220,5220,5220,5220,0
|
|
20240422,160200,5129215070,5220,5220,5220,5220,0
|
|
20240422,160100,5129215070,5220,5220,5220,5220,0
|
|
20240422,160000,5129215070,5220,5220,5220,5220,0
|
|
20240422,155900,5129215070,5220,5220,5220,5220,0
|
|
20240422,155800,5129215070,5220,5220,5220,5220,0
|
|
20240422,155700,5129215070,5220,5220,5220,5220,0
|
|
20240422,155600,5129215070,5220,5220,5220,5220,0
|
|
20240422,155500,5129215070,5220,5220,5220,5220,0
|
|
20240422,155400,5129215070,5220,5220,5220,5220,0
|
|
20240422,155300,5129215070,5220,5220,5220,5220,0
|
|
20240422,155200,5129215070,5220,5220,5220,5220,0
|
|
20240422,155100,5129215070,5220,5220,5220,5220,0
|
|
20240422,155000,5129215070,5220,5220,5220,5220,0
|
|
20240422,154900,5129215070,5220,5220,5220,5220,0
|
|
20240422,154800,5129215070,5220,5220,5220,5220,0
|
|
20240422,154700,5129215070,5220,5220,5220,5220,0
|
|
20240422,154600,5129215070,5220,5220,5220,5220,0
|
|
20240422,154500,5129215070,5220,5220,5220,5220,0
|
|
20240422,154400,5129215070,5220,5220,5220,5220,0
|
|
20240422,154300,5129215070,5220,5220,5220,5220,0
|
|
20240422,154200,5129215070,5220,5220,5220,5220,0
|
|
20240422,154100,5129215070,5220,5220,5220,5220,0
|
|
20240422,154000,5129215070,5220,5220,5220,5220,0
|
|
20240422,153900,5129215070,5220,5220,5220,5220,21769
|
|
20240422,153800,5129215070,5220,5220,5220,5220,0
|
|
20240422,153700,5129215070,5220,5220,5220,5220,0
|
|
20240422,153600,5129215070,5220,5220,5220,5220,0
|
|
20240422,153500,5129215070,5220,5220,5220,5220,0
|
|
20240422,153400,5129215070,5220,5220,5220,5220,0
|
|
20240422,153300,5129215070,5220,5220,5220,5220,0
|
|
20240422,153200,5129215070,5220,5220,5220,5220,0
|
|
20240422,153100,5129215070,5220,5220,5220,5220,0
|
|
20240422,153000,5129215070,5220,5220,5220,5220,21769
|
|
20240422,152900,5015580890,5210,5210,5210,5210,0
|
|
20240422,152800,5015580890,5210,5210,5210,5210,0
|
|
20240422,152700,5015580890,5210,5210,5210,5210,0
|
|
20240422,152600,5015580890,5210,5210,5210,5210,0
|
|
20240422,152500,5015580890,5210,5210,5210,5210,0
|
|
20240422,152400,5015580890,5210,5210,5210,5210,0
|
|
20240422,152300,5015580890,5210,5210,5210,5210,0
|
|
20240422,152200,5015580890,5210,5210,5210,5210,0
|
|
20240422,152100,5015580890,5210,5210,5210,5210,0
|
|
20240422,152000,5015580890,5210,5210,5210,5210,0
|
|
20240422,151900,5015580890,5210,5240,5240,5210,3389
|
|
20240422,151800,4997874820,5240,5220,5240,5220,3910
|
|
20240422,151700,4977435860,5220,5190,5220,5190,236
|
|
20240422,151600,4976204190,5220,5200,5220,5180,3320
|
|
20240422,151500,4958966220,5200,5230,5230,5200,9065
|
|
20240422,151400,4911690840,5240,5240,5250,5240,3331
|
|
20240422,151300,4894228680,5240,5230,5240,5220,4263
|
|
20240422,151200,4871916570,5220,5240,5240,5220,3618
|
|
20240422,151100,4853018980,5240,5240,5240,5240,4874
|
|
20240422,151000,4827479220,5240,5250,5260,5240,2747
|
|
20240422,150900,4813042490,5250,5250,5250,5250,3646
|
|
20240422,150800,4793900990,5250,5250,5260,5250,6665
|
|
20240422,150700,4758888660,5250,5260,5260,5240,3084
|
|
20240422,150600,4742711280,5260,5240,5260,5240,7791
|
|
20240422,150500,4701816510,5240,5200,5240,5200,10638
|
|
20240422,150400,4646393830,5200,5210,5210,5200,1327
|
|
20240422,150300,4639483360,5190,5200,5200,5190,333
|
|
20240422,150200,4637754450,5200,5210,5210,5200,4176
|
|
20240422,150100,4616038030,5210,5210,5220,5210,407
|
|
20240422,150000,4613917550,5200,5220,5220,5200,90
|
|
20240422,145900,4613448550,5220,5220,5220,5200,655
|
|
20240422,145800,4610035970,5220,5210,5220,5200,1760
|
|
20240422,145700,4600866540,5190,5200,5210,5190,1563
|
|
20240422,145600,4592750290,5190,5200,5200,5190,1492
|
|
20240422,145500,4585004590,5210,5190,5210,5190,306
|
|
20240422,145400,4583413030,5190,5200,5200,5190,2894
|
|
20240422,145300,4568369640,5200,5200,5210,5200,1510
|
|
20240422,145200,4560516740,5200,5200,5210,5200,2083
|
|
20240422,145100,4549675420,5200,5200,5200,5190,3678
|
|
20240422,145000,4530549870,5210,5210,5220,5210,1248
|
|
20240422,144900,4524047780,5210,5210,5210,5210,370
|
|
20240422,144800,4522120080,5210,5200,5210,5190,1043
|
|
20240422,144700,4516700270,5200,5200,5210,5200,1894
|
|
20240422,144600,4506849520,5200,5210,5210,5200,1752
|
|
20240422,144500,4497738540,5210,5210,5210,5210,849
|
|
20240422,144400,4493315250,5210,5220,5220,5210,985
|
|
20240422,144300,4488182550,5220,5220,5220,5220,12
|
|
20240422,144200,4488119910,5220,5220,5220,5220,333
|
|
20240422,144100,4486381650,5220,5220,5220,5220,167
|
|
20240422,144000,4485509910,5220,5220,5220,5220,1043
|
|
20240422,143900,4480065450,5220,5230,5230,5220,3
|
|
20240422,143800,4480049780,5220,5220,5220,5220,96
|
|
20240422,143700,4479548660,5220,5230,5230,5210,1594
|
|
20240422,143600,4471225830,5230,5240,5240,5230,645
|
|
20240422,143500,4467847480,5240,5220,5240,5220,549
|
|
20240422,143400,4464980660,5220,5220,5220,5220,452
|
|
20240422,143300,4462621220,5230,5230,5230,5230,1
|
|
20240422,143200,4462615990,5240,5240,5240,5220,7599
|
|
20240422,143100,4422840450,5250,5240,5250,5240,840
|
|
20240422,143000,4418432000,5240,5220,5240,5220,3141
|
|
20240422,142900,4402011880,5220,5220,5230,5220,1128
|
|
20240422,142800,4396122960,5240,5210,5240,5210,3305
|
|
20240422,142700,4378841430,5210,5180,5210,5180,5215
|
|
20240422,142600,4351796070,5180,5190,5190,5150,16196
|
|
20240422,142500,4268103770,5190,5190,5200,5190,19
|
|
20240422,142400,4268005140,5190,5200,5200,5180,6444
|
|
20240422,142300,4234527340,5210,5200,5220,5200,885
|
|
20240422,142200,4229921380,5200,5220,5220,5200,5823
|
|
20240422,142100,4199590730,5220,5220,5220,5220,98
|
|
20240422,142000,4199079170,5230,5220,5230,5220,501
|
|
20240422,141900,4196463940,5220,5220,5230,5220,145
|
|
20240422,141800,4195706940,5230,5220,5230,5220,112
|
|
20240422,141700,4195121280,5210,5210,5210,5210,0
|
|
20240422,141600,4195121280,5210,5230,5230,5210,2425
|
|
20240422,141500,4182486490,5220,5220,5220,5220,757
|
|
20240422,141400,4178534950,5220,5230,5230,5220,2
|
|
20240422,141300,4178524500,5210,5220,5220,5210,345
|
|
20240422,141200,4176724210,5220,5220,5220,5220,1500
|
|
20240422,141100,4168894210,5220,5240,5240,5220,296
|
|
20240422,141000,4167346810,5240,5240,5240,5240,11
|
|
20240422,140900,4167289170,5240,5240,5240,5220,1016
|
|
20240422,140800,4161971630,5240,5220,5240,5220,508
|
|
20240422,140700,4159319760,5220,5230,5230,5220,3448
|
|
20240422,140600,4141295040,5230,5240,5240,5230,397
|
|
20240422,140500,4139218530,5240,5240,5240,5240,4
|
|
20240422,140400,4139197570,5240,5230,5240,5230,247
|
|
20240422,140300,4137905750,5230,5240,5240,5230,2175
|
|
20240422,140200,4126526320,5240,5240,5240,5240,65
|
|
20240422,140100,4126185720,5250,5250,5250,5250,140
|
|
20240422,140000,4125450720,5250,5230,5250,5230,1665
|
|
20240422,135900,4116740670,5230,5240,5240,5230,3093
|
|
20240422,135800,4100553720,5240,5240,5240,5240,56
|
|
20240422,135700,4100260280,5230,5240,5240,5230,775
|
|
20240422,135600,4096206850,5240,5240,5240,5240,268
|
|
20240422,135500,4094802530,5250,5230,5250,5220,1544
|
|
20240422,135400,4086731320,5230,5240,5250,5230,3696
|
|
20240422,135300,4067377730,5250,5250,5250,5240,443
|
|
20240422,135200,4065056330,5250,5250,5250,5240,731
|
|
20240422,135100,4061224150,5250,5260,5270,5250,3036
|
|
20240422,135000,4045274750,5270,5270,5270,5270,2680
|
|
20240422,134900,4031151150,5270,5260,5270,5250,232
|
|
20240422,134800,4029930820,5260,5250,5260,5250,805
|
|
20240422,134700,4025703070,5260,5250,5260,5250,625
|
|
20240422,134600,4022421790,5260,5270,5270,5260,1471
|
|
20240422,134500,4014684210,5270,5270,5270,5260,936
|
|
20240422,134400,4009756150,5270,5260,5270,5260,770
|
|
20240422,134300,4005705920,5250,5270,5270,5250,812
|
|
20240422,134200,4001431260,5270,5250,5270,5230,5881
|
|
20240422,134100,3970526710,5250,5240,5250,5230,4388
|
|
20240422,134000,3947569460,5240,5240,5240,5240,1045
|
|
20240422,133900,3942093660,5240,5250,5250,5240,2529
|
|
20240422,133800,3928841670,5240,5250,5250,5240,1391
|
|
20240422,133700,3921552820,5250,5240,5250,5240,261
|
|
20240422,133600,3920185140,5240,5250,5250,5240,1361
|
|
20240422,133500,3913053490,5250,5250,5250,5250,5
|
|
20240422,133400,3913027240,5250,5260,5260,5250,3054
|
|
20240422,133300,3896976940,5260,5260,5260,5260,1758
|
|
20240422,133200,3887729860,5260,5260,5270,5250,3966
|
|
20240422,133100,3866867670,5260,5260,5260,5260,635
|
|
20240422,133000,3863527570,5260,5260,5260,5260,344
|
|
20240422,132900,3861718130,5250,5250,5260,5250,195
|
|
20240422,132800,3860692580,5260,5260,5260,5260,55
|
|
20240422,132700,3860403280,5260,5260,5260,5250,820
|
|
20240422,132600,3856091780,5260,5260,5260,5240,754
|
|
20240422,132500,3852128460,5240,5260,5260,5240,842
|
|
20240422,132400,3847708690,5260,5240,5260,5240,3200
|
|
20240422,132300,3830908710,5250,5250,5250,5240,8
|
|
20240422,132200,3830866730,5250,5250,5250,5250,59
|
|
20240422,132100,3830556980,5250,5250,5250,5240,440
|
|
20240422,132000,3828251290,5240,5250,5250,5240,274
|
|
20240422,131900,3826813200,5250,5250,5250,5250,0
|
|
20240422,131800,3826813200,5250,5250,5250,5250,218
|
|
20240422,131700,3825668700,5250,5250,5250,5250,302
|
|
20240422,131600,3824083200,5250,5260,5260,5250,1565
|
|
20240422,131500,3815866840,5260,5260,5260,5250,584
|
|
20240422,131400,3812800740,5260,5250,5260,5250,508
|
|
20240422,131300,3810131770,5250,5260,5260,5250,1627
|
|
20240422,131200,3801589970,5260,5250,5260,5250,116
|
|
20240422,131100,3800980910,5250,5240,5260,5240,4008
|
|
20240422,131000,3779939670,5230,5240,5240,5230,3
|
|
20240422,130900,3779923960,5240,5250,5250,5230,295
|
|
20240422,130800,3778378200,5250,5250,5250,5250,2
|
|
20240422,130700,3778367700,5250,5250,5250,5240,237
|
|
20240422,130600,3777124320,5240,5240,5240,5240,42
|
|
20240422,130500,3776904240,5240,5240,5250,5240,3363
|
|
20240422,130400,3759272730,5240,5220,5260,5220,12826
|
|
20240422,130300,3692098600,5210,5200,5210,5200,2564
|
|
20240422,130200,3678742160,5200,5200,5200,5200,1
|
|
20240422,130100,3678736960,5210,5210,5210,5210,43
|
|
20240422,130000,3678512930,5210,5210,5210,5210,1000
|
|
20240422,125900,3673302930,5210,5210,5210,5200,258
|
|
20240422,125800,3671959770,5210,5210,5210,5210,485
|
|
20240422,125700,3669432920,5220,5220,5220,5220,19
|
|
20240422,125600,3669333740,5210,5210,5210,5210,167
|
|
20240422,125500,3668463670,5210,5210,5210,5210,419
|
|
20240422,125400,3666280680,5200,5200,5200,5200,320
|
|
20240422,125300,3664616680,5200,5200,5200,5200,170
|
|
20240422,125200,3663732680,5200,5200,5200,5200,550
|
|
20240422,125100,3660872680,5200,5200,5200,5200,246
|
|
20240422,125000,3659593480,5200,5200,5200,5200,30
|
|
20240422,124900,3659437480,5200,5200,5200,5200,202
|
|
20240422,124800,3658387080,5200,5200,5200,5200,721
|
|
20240422,124700,3654637880,5200,5210,5210,5200,14
|
|
20240422,124600,3654564950,5200,5210,5210,5200,706
|
|
20240422,124500,3650893690,5220,5210,5220,5210,502
|
|
20240422,124400,3648278260,5210,5210,5210,5210,600
|
|
20240422,124300,3645152260,5210,5210,5210,5210,180
|
|
20240422,124200,3644214460,5200,5200,5230,5200,694
|
|
20240422,124100,3640605630,5200,5220,5220,5200,2068
|
|
20240422,124000,3629838140,5220,5220,5220,5220,0
|
|
20240422,123900,3629838140,5220,5220,5220,5220,0
|
|
20240422,123800,3629838140,5220,5220,5220,5220,210
|
|
20240422,123700,3628741940,5220,5220,5220,5220,20
|
|
20240422,123600,3628637540,5220,5210,5220,5210,377
|
|
20240422,123500,3626672410,5220,5230,5230,5210,206
|
|
20240422,123400,3625596170,5230,5230,5230,5230,147
|
|
20240422,123300,3624827360,5230,5210,5230,5200,162
|
|
20240422,123200,3623983330,5210,5220,5230,5210,1522
|
|
20240422,123100,3616052490,5220,5230,5230,5220,2986
|
|
20240422,123000,3600459770,5230,5240,5240,5230,817
|
|
20240422,122900,3596186420,5230,5240,5240,5230,532
|
|
20240422,122800,3593399840,5230,5230,5230,5230,10
|
|
20240422,122700,3593347540,5230,5230,5240,5230,614
|
|
20240422,122600,3590136170,5230,5230,5240,5230,215
|
|
20240422,122500,3589011570,5230,5240,5240,5230,1149
|
|
20240422,122400,3583001580,5230,5240,5240,5230,53
|
|
20240422,122300,3582724000,5240,5240,5240,5230,215
|
|
20240422,122200,3581597780,5240,5240,5240,5230,222
|
|
20240422,122100,3580436670,5230,5240,5240,5230,156
|
|
20240422,122000,3579619330,5240,5240,5240,5240,1874
|
|
20240422,121900,3569799570,5240,5240,5250,5240,2680
|
|
20240422,121800,3555756360,5240,5240,5240,5230,1832
|
|
20240422,121700,3546157680,5240,5240,5240,5240,324
|
|
20240422,121600,3544459920,5240,5230,5240,5230,4108
|
|
20240422,121500,3522955990,5220,5230,5230,5220,1097
|
|
20240422,121400,3517229520,5220,5200,5220,5200,2902
|
|
20240422,121300,3502089980,5210,5210,5210,5210,0
|
|
20240422,121200,3502089980,5210,5210,5210,5210,5
|
|
20240422,121100,3502063930,5210,5210,5210,5210,252
|
|
20240422,121000,3500751010,5210,5200,5210,5200,110
|
|
20240422,120900,3500179000,5190,5200,5200,5190,4213
|
|
20240422,120800,3478312560,5190,5200,5200,5190,96
|
|
20240422,120700,3477813600,5200,5190,5200,5190,115
|
|
20240422,120600,3477216020,5190,5190,5200,5190,667
|
|
20240422,120500,3473749190,5190,5200,5200,5190,295
|
|
20240422,120400,3472216110,5200,5190,5200,5190,511
|
|
20240422,120300,3469561660,5200,5190,5200,5190,152
|
|
20240422,120200,3468771270,5200,5190,5200,5190,177
|
|
20240422,120100,3467851870,5200,5200,5200,5200,637
|
|
20240422,120000,3464539470,5200,5190,5200,5190,123
|
|
20240422,115900,3463901000,5190,5200,5200,5190,2300
|
|
20240422,115800,3451962790,5200,5210,5210,5200,528
|
|
20240422,115700,3449217170,5210,5210,5210,5210,76
|
|
20240422,115600,3448821210,5210,5220,5220,5210,22
|
|
20240422,115500,3448706390,5220,5230,5230,5190,2496
|
|
20240422,115400,3435726770,5230,5220,5230,5220,12
|
|
20240422,115300,3435664040,5230,5230,5230,5220,211
|
|
20240422,115200,3434562420,5230,5230,5230,5230,64
|
|
20240422,115100,3434227700,5220,5220,5220,5210,223
|
|
20240422,115000,3433063690,5220,5220,5220,5200,1058
|
|
20240422,114900,3427541460,5200,5220,5220,5200,29
|
|
20240422,114800,3427390340,5220,5220,5220,5220,6
|
|
20240422,114700,3427359020,5190,5190,5190,5190,0
|
|
20240422,114600,3427359020,5190,5190,5190,5190,15
|
|
20240422,114500,3427281170,5220,5220,5220,5210,1006
|
|
20240422,114400,3422030050,5180,5200,5210,5180,1474
|
|
20240422,114300,3414361890,5200,5170,5200,5170,18
|
|
20240422,114200,3414268740,5170,5190,5200,5170,3505
|
|
20240422,114100,3396119160,5190,5170,5190,5170,3610
|
|
20240422,114000,3377443770,5170,5170,5180,5170,765
|
|
20240422,113900,3373487630,5180,5180,5180,5180,1470
|
|
20240422,113800,3365873030,5200,5180,5200,5180,2175
|
|
20240422,113700,3354586410,5180,5180,5180,5180,6
|
|
20240422,113600,3354555330,5180,5180,5200,5180,1819
|
|
20240422,113500,3345125160,5190,5190,5190,5190,13
|
|
20240422,113400,3345057690,5200,5190,5200,5170,8649
|
|
20240422,113300,3300248010,5190,5200,5200,5190,192
|
|
20240422,113200,3299250610,5200,5200,5200,5190,298
|
|
20240422,113100,3297701040,5200,5190,5200,5190,1218
|
|
20240422,113000,3291374440,5200,5200,5200,5200,18
|
|
20240422,112900,3291280840,5200,5200,5200,5200,1085
|
|
20240422,112800,3285638840,5200,5220,5220,5200,1338
|
|
20240422,112700,3278676560,5220,5220,5220,5220,17
|
|
20240422,112600,3278587820,5220,5200,5220,5190,3502
|
|
20240422,112500,3260377410,5200,5190,5210,5190,4594
|
|
20240422,112400,3236503200,5200,5190,5200,5190,231
|
|
20240422,112300,3235304200,5190,5190,5190,5190,118
|
|
20240422,112200,3234691780,5190,5200,5200,5190,544
|
|
20240422,112100,3231863690,5180,5180,5190,5180,863
|
|
20240422,112000,3227387430,5190,5190,5190,5180,2116
|
|
20240422,111900,3216417270,5190,5190,5200,5180,6386
|
|
20240422,111800,3183283910,5190,5200,5200,5190,1566
|
|
20240422,111700,3175156250,5190,5190,5200,5190,606
|
|
20240422,111600,3172010350,5190,5200,5200,5190,2959
|
|
20240422,111500,3156624050,5200,5210,5220,5190,13591
|
|
20240422,111400,3085912690,5210,5220,5220,5210,599
|
|
20240422,111300,3082791770,5220,5210,5220,5210,1031
|
|
20240422,111200,3077413840,5210,5230,5230,5210,357
|
|
20240422,111100,3075551250,5230,5220,5230,5210,1749
|
|
20240422,111000,3066422850,5220,5230,5230,5220,1250
|
|
20240422,110900,3059896880,5220,5220,5230,5220,111
|
|
20240422,110800,3059316920,5220,5230,5230,5220,167
|
|
20240422,110700,3058443630,5230,5220,5230,5220,1469
|
|
20240422,110600,3050763350,5220,5220,5230,5220,1079
|
|
20240422,110500,3045128970,5230,5230,5230,5220,1121
|
|
20240422,110400,3039277220,5230,5230,5230,5230,2245
|
|
20240422,110300,3027535870,5220,5240,5240,5220,2051
|
|
20240422,110200,3016807360,5230,5230,5240,5230,174
|
|
20240422,110100,3015897300,5230,5230,5240,5230,231
|
|
20240422,110000,3014688970,5230,5240,5240,5230,768
|
|
20240422,105900,3010667260,5240,5230,5240,5230,194
|
|
20240422,105800,3009650730,5230,5250,5250,5230,1046
|
|
20240422,105700,3004174140,5250,5240,5250,5230,585
|
|
20240422,105600,3001107360,5240,5230,5240,5230,96
|
|
20240422,105500,3000604770,5230,5230,5230,5230,81
|
|
20240422,105400,3000181140,5250,5240,5250,5230,549
|
|
20240422,105300,2997307250,5230,5230,5230,5230,61
|
|
20240422,105200,2996988220,5230,5220,5230,5220,98
|
|
20240422,105100,2996475730,5220,5250,5250,5220,2724
|
|
20240422,105000,2982219060,5240,5240,5250,5240,463
|
|
20240422,104900,2979792930,5240,5240,5240,5240,359
|
|
20240422,104800,2977911770,5240,5230,5240,5230,211
|
|
20240422,104700,2976808140,5230,5220,5230,5220,1127
|
|
20240422,104600,2970914270,5230,5220,5230,5220,3297
|
|
20240422,104500,2953698190,5230,5220,5230,5220,1762
|
|
20240422,104400,2944482980,5220,5230,5230,5220,1765
|
|
20240422,104300,2935262940,5230,5240,5250,5230,400
|
|
20240422,104200,2933167640,5240,5240,5240,5240,151
|
|
20240422,104100,2932376400,5240,5240,5250,5240,109
|
|
20240422,104000,2931805030,5240,5240,5240,5230,676
|
|
20240422,103900,2928266280,5240,5240,5240,5240,17
|
|
20240422,103800,2928177200,5240,5240,5250,5240,472
|
|
20240422,103700,2925703870,5240,5250,5250,5240,672
|
|
20240422,103600,2922177090,5250,5250,5250,5250,100
|
|
20240422,103500,2921652090,5250,5260,5260,5240,1666
|
|
20240422,103400,2912905600,5260,5230,5260,5230,2886
|
|
20240422,103300,2897782930,5240,5240,5240,5230,1401
|
|
20240422,103200,2890449880,5240,5250,5250,5230,738
|
|
20240422,103100,2886582510,5250,5250,5250,5230,2298
|
|
20240422,103000,2874542770,5240,5250,5250,5240,3071
|
|
20240422,102900,2858448090,5250,5250,5260,5250,1960
|
|
20240422,102800,2848157640,5250,5260,5260,5250,414
|
|
20240422,102700,2845981090,5260,5260,5260,5250,1808
|
|
20240422,102600,2836488690,5260,5260,5260,5260,213
|
|
20240422,102500,2835368310,5260,5270,5270,5260,3292
|
|
20240422,102400,2818030910,5270,5280,5280,5270,331
|
|
20240422,102300,2816285940,5270,5260,5270,5260,399
|
|
20240422,102200,2814183830,5260,5260,5260,5260,703
|
|
20240422,102100,2810486050,5260,5260,5260,5250,51
|
|
20240422,102000,2810218150,5270,5270,5270,5270,642
|
|
20240422,101900,2806834810,5270,5260,5270,5260,1144
|
|
20240422,101800,2800808220,5260,5270,5270,5260,2465
|
|
20240422,101700,2787836250,5270,5260,5270,5260,1713
|
|
20240422,101600,2778818420,5260,5270,5270,5260,962
|
|
20240422,101500,2773748720,5270,5290,5290,5270,2151
|
|
20240422,101400,2762404160,5290,5290,5290,5290,1659
|
|
20240422,101300,2753628050,5290,5290,5290,5270,1685
|
|
20240422,101200,2744723030,5280,5280,5290,5280,1001
|
|
20240422,101100,2739436680,5280,5280,5280,5270,8191
|
|
20240422,101000,2696215810,5280,5270,5280,5270,815
|
|
20240422,100900,2691918710,5270,5280,5280,5270,382
|
|
20240422,100800,2689902710,5290,5290,5290,5260,2082
|
|
20240422,100700,2678895380,5290,5280,5290,5260,5849
|
|
20240422,100600,2647980920,5280,5280,5280,5250,1707
|
|
20240422,100500,2639000790,5280,5280,5280,5270,770
|
|
20240422,100400,2634935610,5280,5260,5280,5260,8811
|
|
20240422,100300,2588469610,5250,5270,5270,5250,1352
|
|
20240422,100200,2581365230,5270,5260,5270,5260,2623
|
|
20240422,100100,2567552220,5270,5260,5270,5260,2218
|
|
20240422,100000,2555872010,5260,5250,5260,5250,1094
|
|
20240422,095900,2550124860,5250,5250,5260,5240,319
|
|
20240422,095800,2548450330,5250,5260,5260,5250,2742
|
|
20240422,095700,2534052360,5260,5270,5280,5260,7577
|
|
20240422,095600,2494108570,5270,5280,5280,5260,10764
|
|
20240422,095500,2437368990,5270,5270,5280,5230,11377
|
|
20240422,095400,2377574690,5270,5240,5270,5230,5189
|
|
20240422,095300,2350316110,5240,5250,5250,5240,3760
|
|
20240422,095200,2330611840,5250,5250,5260,5240,459
|
|
20240422,095100,2328202020,5250,5230,5250,5230,2133
|
|
20240422,095000,2317023130,5230,5240,5240,5230,1677
|
|
20240422,094900,2308240350,5230,5250,5250,5230,1696
|
|
20240422,094800,2299360710,5250,5260,5260,5240,3764
|
|
20240422,094700,2279627700,5250,5280,5280,5250,34190
|
|
20240422,094600,2099774280,5280,5280,5290,5270,5880
|
|
20240422,094500,2068747540,5280,5240,5280,5230,7682
|
|
20240422,094400,2028277390,5230,5260,5260,5230,5412
|
|
20240422,094300,1999882970,5240,5260,5260,5240,2790
|
|
20240422,094200,1985243380,5250,5250,5260,5250,582
|
|
20240422,094100,1982187180,5250,5250,5260,5240,2027
|
|
20240422,094000,1971537970,5240,5250,5260,5240,3205
|
|
20240422,093900,1954736160,5250,5260,5270,5250,3041
|
|
20240422,093800,1938756090,5260,5280,5280,5260,3055
|
|
20240422,093700,1922680950,5280,5280,5290,5280,2008
|
|
20240422,093600,1912078690,5280,5290,5290,5260,3842
|
|
20240422,093500,1891796050,5290,5290,5300,5270,6209
|
|
20240422,093400,1858985740,5290,5240,5290,5240,12477
|
|
20240422,093300,1793277020,5230,5230,5240,5230,1870
|
|
20240422,093200,1783492300,5230,5230,5240,5220,3393
|
|
20240422,093100,1765741010,5220,5230,5230,5220,1594
|
|
20240422,093000,1757409260,5230,5240,5240,5210,18915
|
|
20240422,092900,1658582990,5240,5250,5260,5230,8678
|
|
20240422,092800,1613095680,5250,5260,5260,5250,242
|
|
20240422,092700,1611823980,5260,5260,5270,5260,1460
|
|
20240422,092600,1604137680,5270,5270,5270,5260,2332
|
|
20240422,092500,1591850440,5270,5270,5270,5260,2619
|
|
20240422,092400,1578048320,5260,5260,5270,5250,4645
|
|
20240422,092300,1553619350,5270,5280,5290,5260,8657
|
|
20240422,092200,1507998250,5280,5280,5290,5270,8920
|
|
20240422,092100,1460858080,5270,5270,5280,5270,10349
|
|
20240422,092000,1406245800,5270,5280,5290,5270,9095
|
|
20240422,091900,1358235010,5280,5270,5290,5270,7517
|
|
20240422,091800,1318537160,5280,5260,5290,5260,6346
|
|
20240422,091700,1285052090,5260,5280,5290,5260,9872
|
|
20240422,091600,1232950220,5290,5300,5310,5280,40435
|
|
20240422,091500,1018870290,5290,5260,5300,5250,20548
|
|
20240422,091400,910387140,5260,5270,5270,5250,8138
|
|
20240422,091300,867600460,5270,5250,5280,5250,13159
|
|
20240422,091200,798245510,5260,5260,5260,5240,10176
|
|
20240422,091100,744782190,5260,5250,5270,5240,23494
|
|
20240422,091000,621328690,5250,5220,5250,5220,10120
|
|
20240422,090900,568355360,5220,5220,5230,5210,4904
|
|
20240422,090800,542757850,5210,5220,5220,5200,9163
|
|
20240422,090700,494975750,5220,5210,5230,5190,9876
|
|
20240422,090600,443565260,5210,5230,5230,5210,18286
|
|
20240422,090500,348111220,5230,5190,5230,5180,15341
|
|
20240422,090400,268245820,5170,5180,5190,5150,7930
|
|
20240422,090300,227260780,5180,5190,5190,5150,5194
|
|
20240422,090200,200428510,5190,5150,5200,5150,8996
|
|
20240422,090100,153875020,5150,5160,5160,5130,5390
|
|
20240422,090000,126161320,5160,5150,5170,5130,24469
|