743 lines
36 KiB
CSV
743 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,212000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,211900,1571669545,4400,4400,4400,4400,0
|
|
20240422,211800,1571669545,4400,4400,4400,4400,0
|
|
20240422,211700,1571669545,4400,4400,4400,4400,0
|
|
20240422,211600,1571669545,4400,4400,4400,4400,0
|
|
20240422,211500,1571669545,4400,4400,4400,4400,0
|
|
20240422,211400,1571669545,4400,4400,4400,4400,0
|
|
20240422,211300,1571669545,4400,4400,4400,4400,0
|
|
20240422,211200,1571669545,4400,4400,4400,4400,0
|
|
20240422,211100,1571669545,4400,4400,4400,4400,0
|
|
20240422,211000,1571669545,4400,4400,4400,4400,0
|
|
20240422,210900,1571669545,4400,4400,4400,4400,0
|
|
20240422,210800,1571669545,4400,4400,4400,4400,0
|
|
20240422,210700,1571669545,4400,4400,4400,4400,0
|
|
20240422,210600,1571669545,4400,4400,4400,4400,0
|
|
20240422,210500,1571669545,4400,4400,4400,4400,0
|
|
20240422,210400,1571669545,4400,4400,4400,4400,0
|
|
20240422,210300,1571669545,4400,4400,4400,4400,0
|
|
20240422,210200,1571669545,4400,4400,4400,4400,0
|
|
20240422,210100,1571669545,4400,4400,4400,4400,0
|
|
20240422,210000,1571669545,4400,4400,4400,4400,0
|
|
20240422,205900,1571669545,4400,4400,4400,4400,0
|
|
20240422,205800,1571669545,4400,4400,4400,4400,0
|
|
20240422,205700,1571669545,4400,4400,4400,4400,0
|
|
20240422,205600,1571669545,4400,4400,4400,4400,0
|
|
20240422,205500,1571669545,4400,4400,4400,4400,0
|
|
20240422,205400,1571669545,4400,4400,4400,4400,0
|
|
20240422,205300,1571669545,4400,4400,4400,4400,0
|
|
20240422,205200,1571669545,4400,4400,4400,4400,0
|
|
20240422,205100,1571669545,4400,4400,4400,4400,0
|
|
20240422,205000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,204900,1571669545,4400,4400,4400,4400,0
|
|
20240422,204800,1571669545,4400,4400,4400,4400,0
|
|
20240422,204700,1571669545,4400,4400,4400,4400,0
|
|
20240422,204600,1571669545,4400,4400,4400,4400,0
|
|
20240422,204500,1571669545,4400,4400,4400,4400,0
|
|
20240422,204400,1571669545,4400,4400,4400,4400,0
|
|
20240422,204300,1571669545,4400,4400,4400,4400,0
|
|
20240422,204200,1571669545,4400,4400,4400,4400,0
|
|
20240422,204100,1571669545,4400,4400,4400,4400,0
|
|
20240422,204000,1571669545,4400,4400,4400,4400,0
|
|
20240422,203900,1571669545,4400,4400,4400,4400,0
|
|
20240422,203800,1571669545,4400,4400,4400,4400,0
|
|
20240422,203700,1571669545,4400,4400,4400,4400,0
|
|
20240422,203600,1571669545,4400,4400,4400,4400,0
|
|
20240422,203500,1571669545,4400,4400,4400,4400,0
|
|
20240422,203400,1571669545,4400,4400,4400,4400,0
|
|
20240422,203300,1571669545,4400,4400,4400,4400,0
|
|
20240422,203200,1571669545,4400,4400,4400,4400,0
|
|
20240422,203100,1571669545,4400,4400,4400,4400,0
|
|
20240422,203000,1571669545,4400,4400,4400,4400,0
|
|
20240422,202900,1571669545,4400,4400,4400,4400,0
|
|
20240422,202800,1571669545,4400,4400,4400,4400,0
|
|
20240422,202700,1571669545,4400,4400,4400,4400,0
|
|
20240422,202600,1571669545,4400,4400,4400,4400,0
|
|
20240422,202500,1571669545,4400,4400,4400,4400,0
|
|
20240422,202400,1571669545,4400,4400,4400,4400,0
|
|
20240422,202300,1571669545,4400,4400,4400,4400,0
|
|
20240422,202200,1571669545,4400,4400,4400,4400,0
|
|
20240422,202100,1571669545,4400,4400,4400,4400,0
|
|
20240422,202000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,201900,1571669545,4400,4400,4400,4400,0
|
|
20240422,201800,1571669545,4400,4400,4400,4400,0
|
|
20240422,201700,1571669545,4400,4400,4400,4400,0
|
|
20240422,201600,1571669545,4400,4400,4400,4400,0
|
|
20240422,201500,1571669545,4400,4400,4400,4400,0
|
|
20240422,201400,1571669545,4400,4400,4400,4400,0
|
|
20240422,201300,1571669545,4400,4400,4400,4400,0
|
|
20240422,201200,1571669545,4400,4400,4400,4400,0
|
|
20240422,201100,1571669545,4400,4400,4400,4400,0
|
|
20240422,201000,1571669545,4400,4400,4400,4400,0
|
|
20240422,200900,1571669545,4400,4400,4400,4400,0
|
|
20240422,200800,1571669545,4400,4400,4400,4400,0
|
|
20240422,200700,1571669545,4400,4400,4400,4400,0
|
|
20240422,200600,1571669545,4400,4400,4400,4400,0
|
|
20240422,200500,1571669545,4400,4400,4400,4400,0
|
|
20240422,200400,1571669545,4400,4400,4400,4400,0
|
|
20240422,200300,1571669545,4400,4400,4400,4400,0
|
|
20240422,200200,1571669545,4400,4400,4400,4400,0
|
|
20240422,200100,1571669545,4400,4400,4400,4400,0
|
|
20240422,200000,1571669545,4400,4400,4400,4400,0
|
|
20240422,195900,1571669545,4400,4400,4400,4400,0
|
|
20240422,195800,1571669545,4400,4400,4400,4400,0
|
|
20240422,195700,1571669545,4400,4400,4400,4400,0
|
|
20240422,195600,1571669545,4400,4400,4400,4400,0
|
|
20240422,195500,1571669545,4400,4400,4400,4400,0
|
|
20240422,195400,1571669545,4400,4400,4400,4400,0
|
|
20240422,195300,1571669545,4400,4400,4400,4400,0
|
|
20240422,195200,1571669545,4400,4400,4400,4400,0
|
|
20240422,195100,1571669545,4400,4400,4400,4400,0
|
|
20240422,195000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,194900,1571669545,4400,4400,4400,4400,0
|
|
20240422,194800,1571669545,4400,4400,4400,4400,0
|
|
20240422,194700,1571669545,4400,4400,4400,4400,0
|
|
20240422,194600,1571669545,4400,4400,4400,4400,0
|
|
20240422,194500,1571669545,4400,4400,4400,4400,0
|
|
20240422,194400,1571669545,4400,4400,4400,4400,0
|
|
20240422,194300,1571669545,4400,4400,4400,4400,0
|
|
20240422,194200,1571669545,4400,4400,4400,4400,0
|
|
20240422,194100,1571669545,4400,4400,4400,4400,0
|
|
20240422,194000,1571669545,4400,4400,4400,4400,0
|
|
20240422,193900,1571669545,4400,4400,4400,4400,0
|
|
20240422,193800,1571669545,4400,4400,4400,4400,0
|
|
20240422,193700,1571669545,4400,4400,4400,4400,0
|
|
20240422,193600,1571669545,4400,4400,4400,4400,0
|
|
20240422,193500,1571669545,4400,4400,4400,4400,0
|
|
20240422,193400,1571669545,4400,4400,4400,4400,0
|
|
20240422,193300,1571669545,4400,4400,4400,4400,0
|
|
20240422,193200,1571669545,4400,4400,4400,4400,0
|
|
20240422,193100,1571669545,4400,4400,4400,4400,0
|
|
20240422,193000,1571669545,4400,4400,4400,4400,0
|
|
20240422,192900,1571669545,4400,4400,4400,4400,0
|
|
20240422,192800,1571669545,4400,4400,4400,4400,0
|
|
20240422,192700,1571669545,4400,4400,4400,4400,0
|
|
20240422,192600,1571669545,4400,4400,4400,4400,0
|
|
20240422,192500,1571669545,4400,4400,4400,4400,0
|
|
20240422,192400,1571669545,4400,4400,4400,4400,0
|
|
20240422,192300,1571669545,4400,4400,4400,4400,0
|
|
20240422,192200,1571669545,4400,4400,4400,4400,0
|
|
20240422,192100,1571669545,4400,4400,4400,4400,0
|
|
20240422,192000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,191900,1571669545,4400,4400,4400,4400,0
|
|
20240422,191800,1571669545,4400,4400,4400,4400,0
|
|
20240422,191700,1571669545,4400,4400,4400,4400,0
|
|
20240422,191600,1571669545,4400,4400,4400,4400,0
|
|
20240422,191500,1571669545,4400,4400,4400,4400,0
|
|
20240422,191400,1571669545,4400,4400,4400,4400,0
|
|
20240422,191300,1571669545,4400,4400,4400,4400,0
|
|
20240422,191200,1571669545,4400,4400,4400,4400,0
|
|
20240422,191100,1571669545,4400,4400,4400,4400,0
|
|
20240422,191000,1571669545,4400,4400,4400,4400,0
|
|
20240422,190900,1571669545,4400,4400,4400,4400,0
|
|
20240422,190800,1571669545,4400,4400,4400,4400,0
|
|
20240422,190700,1571669545,4400,4400,4400,4400,0
|
|
20240422,190600,1571669545,4400,4400,4400,4400,0
|
|
20240422,190500,1571669545,4400,4400,4400,4400,0
|
|
20240422,190400,1571669545,4400,4400,4400,4400,0
|
|
20240422,190300,1571669545,4400,4400,4400,4400,0
|
|
20240422,190200,1571669545,4400,4400,4400,4400,0
|
|
20240422,190100,1571669545,4400,4400,4400,4400,0
|
|
20240422,190000,1571669545,4400,4400,4400,4400,0
|
|
20240422,185900,1571669545,4400,4400,4400,4400,0
|
|
20240422,185800,1571669545,4400,4400,4400,4400,0
|
|
20240422,185700,1571669545,4400,4400,4400,4400,0
|
|
20240422,185600,1571669545,4400,4400,4400,4400,0
|
|
20240422,185500,1571669545,4400,4400,4400,4400,0
|
|
20240422,185400,1571669545,4400,4400,4400,4400,0
|
|
20240422,185300,1571669545,4400,4400,4400,4400,0
|
|
20240422,185200,1571669545,4400,4400,4400,4400,0
|
|
20240422,185100,1571669545,4400,4400,4400,4400,0
|
|
20240422,185000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,184900,1571669545,4400,4400,4400,4400,0
|
|
20240422,184800,1571669545,4400,4400,4400,4400,0
|
|
20240422,184700,1571669545,4400,4400,4400,4400,0
|
|
20240422,184600,1571669545,4400,4400,4400,4400,0
|
|
20240422,184500,1571669545,4400,4400,4400,4400,0
|
|
20240422,184400,1571669545,4400,4400,4400,4400,0
|
|
20240422,184300,1571669545,4400,4400,4400,4400,0
|
|
20240422,184200,1571669545,4400,4400,4400,4400,0
|
|
20240422,184100,1571669545,4400,4400,4400,4400,0
|
|
20240422,184000,1571669545,4400,4400,4400,4400,0
|
|
20240422,183900,1571669545,4400,4400,4400,4400,0
|
|
20240422,183800,1571669545,4400,4400,4400,4400,0
|
|
20240422,183700,1571669545,4400,4400,4400,4400,0
|
|
20240422,183600,1571669545,4400,4400,4400,4400,0
|
|
20240422,183500,1571669545,4400,4400,4400,4400,0
|
|
20240422,183400,1571669545,4400,4400,4400,4400,0
|
|
20240422,183300,1571669545,4400,4400,4400,4400,0
|
|
20240422,183200,1571669545,4400,4400,4400,4400,0
|
|
20240422,183100,1571669545,4400,4400,4400,4400,0
|
|
20240422,183000,1571669545,4400,4400,4400,4400,0
|
|
20240422,182900,1571669545,4400,4400,4400,4400,0
|
|
20240422,182800,1571669545,4400,4400,4400,4400,0
|
|
20240422,182700,1571669545,4400,4400,4400,4400,0
|
|
20240422,182600,1571669545,4400,4400,4400,4400,0
|
|
20240422,182500,1571669545,4400,4400,4400,4400,0
|
|
20240422,182400,1571669545,4400,4400,4400,4400,0
|
|
20240422,182300,1571669545,4400,4400,4400,4400,0
|
|
20240422,182200,1571669545,4400,4400,4400,4400,0
|
|
20240422,182100,1571669545,4400,4400,4400,4400,0
|
|
20240422,182000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,181900,1571669545,4400,4400,4400,4400,0
|
|
20240422,181800,1571669545,4400,4400,4400,4400,0
|
|
20240422,181700,1571669545,4400,4400,4400,4400,0
|
|
20240422,181600,1571669545,4400,4400,4400,4400,0
|
|
20240422,181500,1571669545,4400,4400,4400,4400,0
|
|
20240422,181400,1571669545,4400,4400,4400,4400,0
|
|
20240422,181300,1571669545,4400,4400,4400,4400,0
|
|
20240422,181200,1571669545,4400,4400,4400,4400,0
|
|
20240422,181100,1571669545,4400,4400,4400,4400,0
|
|
20240422,181000,1571669545,4400,4400,4400,4400,0
|
|
20240422,180900,1571669545,4400,4400,4400,4400,0
|
|
20240422,180800,1571669545,4400,4400,4400,4400,0
|
|
20240422,180700,1571669545,4400,4400,4400,4400,0
|
|
20240422,180600,1571669545,4400,4400,4400,4400,0
|
|
20240422,180500,1571669545,4400,4400,4400,4400,0
|
|
20240422,180400,1571669545,4400,4400,4400,4400,0
|
|
20240422,180300,1571669545,4400,4400,4400,4400,0
|
|
20240422,180200,1571669545,4400,4400,4400,4400,0
|
|
20240422,180100,1571669545,4400,4400,4400,4400,0
|
|
20240422,180000,1571669545,4400,4400,4400,4400,0
|
|
20240422,175900,1571669545,4400,4400,4400,4400,0
|
|
20240422,175800,1571669545,4400,4400,4400,4400,0
|
|
20240422,175700,1571669545,4400,4400,4400,4400,0
|
|
20240422,175600,1571669545,4400,4400,4400,4400,0
|
|
20240422,175500,1571669545,4400,4400,4400,4400,0
|
|
20240422,175400,1571669545,4400,4400,4400,4400,0
|
|
20240422,175300,1571669545,4400,4400,4400,4400,0
|
|
20240422,175200,1571669545,4400,4400,4400,4400,0
|
|
20240422,175100,1571669545,4400,4400,4400,4400,0
|
|
20240422,175000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,174900,1571669545,4400,4400,4400,4400,0
|
|
20240422,174800,1571669545,4400,4400,4400,4400,0
|
|
20240422,174700,1571669545,4400,4400,4400,4400,0
|
|
20240422,174600,1571669545,4400,4400,4400,4400,0
|
|
20240422,174500,1571669545,4400,4400,4400,4400,0
|
|
20240422,174400,1571669545,4400,4400,4400,4400,0
|
|
20240422,174300,1571669545,4400,4400,4400,4400,0
|
|
20240422,174200,1571669545,4400,4400,4400,4400,0
|
|
20240422,174100,1571669545,4400,4400,4400,4400,0
|
|
20240422,174000,1571669545,4400,4400,4400,4400,0
|
|
20240422,173900,1571669545,4400,4400,4400,4400,0
|
|
20240422,173800,1571669545,4400,4400,4400,4400,0
|
|
20240422,173700,1571669545,4400,4400,4400,4400,0
|
|
20240422,173600,1571669545,4400,4400,4400,4400,0
|
|
20240422,173500,1571669545,4400,4400,4400,4400,0
|
|
20240422,173400,1571669545,4400,4400,4400,4400,0
|
|
20240422,173300,1571669545,4400,4400,4400,4400,0
|
|
20240422,173200,1571669545,4400,4400,4400,4400,0
|
|
20240422,173100,1571669545,4400,4400,4400,4400,0
|
|
20240422,173000,1571669545,4400,4400,4400,4400,0
|
|
20240422,172900,1571669545,4400,4400,4400,4400,0
|
|
20240422,172800,1571669545,4400,4400,4400,4400,0
|
|
20240422,172700,1571669545,4400,4400,4400,4400,0
|
|
20240422,172600,1571669545,4400,4400,4400,4400,0
|
|
20240422,172500,1571669545,4400,4400,4400,4400,0
|
|
20240422,172400,1571669545,4400,4400,4400,4400,0
|
|
20240422,172300,1571669545,4400,4400,4400,4400,0
|
|
20240422,172200,1571669545,4400,4400,4400,4400,0
|
|
20240422,172100,1571669545,4400,4400,4400,4400,0
|
|
20240422,172000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,171900,1571669545,4400,4400,4400,4400,0
|
|
20240422,171800,1571669545,4400,4400,4400,4400,0
|
|
20240422,171700,1571669545,4400,4400,4400,4400,0
|
|
20240422,171600,1571669545,4400,4400,4400,4400,0
|
|
20240422,171500,1571669545,4400,4400,4400,4400,0
|
|
20240422,171400,1571669545,4400,4400,4400,4400,0
|
|
20240422,171300,1571669545,4400,4400,4400,4400,0
|
|
20240422,171200,1571669545,4400,4400,4400,4400,0
|
|
20240422,171100,1571669545,4400,4400,4400,4400,0
|
|
20240422,171000,1571669545,4400,4400,4400,4400,0
|
|
20240422,170900,1571669545,4400,4400,4400,4400,0
|
|
20240422,170800,1571669545,4400,4400,4400,4400,0
|
|
20240422,170700,1571669545,4400,4400,4400,4400,0
|
|
20240422,170600,1571669545,4400,4400,4400,4400,0
|
|
20240422,170500,1571669545,4400,4400,4400,4400,0
|
|
20240422,170400,1571669545,4400,4400,4400,4400,0
|
|
20240422,170300,1571669545,4400,4400,4400,4400,0
|
|
20240422,170200,1571669545,4400,4400,4400,4400,0
|
|
20240422,170100,1571669545,4400,4400,4400,4400,0
|
|
20240422,170000,1571669545,4400,4400,4400,4400,0
|
|
20240422,165900,1571669545,4400,4400,4400,4400,0
|
|
20240422,165800,1571669545,4400,4400,4400,4400,0
|
|
20240422,165700,1571669545,4400,4400,4400,4400,0
|
|
20240422,165600,1571669545,4400,4400,4400,4400,0
|
|
20240422,165500,1571669545,4400,4400,4400,4400,0
|
|
20240422,165400,1571669545,4400,4400,4400,4400,0
|
|
20240422,165300,1571669545,4400,4400,4400,4400,0
|
|
20240422,165200,1571669545,4400,4400,4400,4400,0
|
|
20240422,165100,1571669545,4400,4400,4400,4400,0
|
|
20240422,165000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,164900,1571669545,4400,4400,4400,4400,0
|
|
20240422,164800,1571669545,4400,4400,4400,4400,0
|
|
20240422,164700,1571669545,4400,4400,4400,4400,0
|
|
20240422,164600,1571669545,4400,4400,4400,4400,0
|
|
20240422,164500,1571669545,4400,4400,4400,4400,0
|
|
20240422,164400,1571669545,4400,4400,4400,4400,0
|
|
20240422,164300,1571669545,4400,4400,4400,4400,0
|
|
20240422,164200,1571669545,4400,4400,4400,4400,0
|
|
20240422,164100,1571669545,4400,4400,4400,4400,0
|
|
20240422,164000,1571669545,4400,4400,4400,4400,0
|
|
20240422,163900,1571669545,4400,4400,4400,4400,0
|
|
20240422,163800,1571669545,4400,4400,4400,4400,0
|
|
20240422,163700,1571669545,4400,4400,4400,4400,0
|
|
20240422,163600,1571669545,4400,4400,4400,4400,0
|
|
20240422,163500,1571669545,4400,4400,4400,4400,0
|
|
20240422,163400,1571669545,4400,4400,4400,4400,0
|
|
20240422,163300,1571669545,4400,4400,4400,4400,0
|
|
20240422,163200,1571669545,4400,4400,4400,4400,0
|
|
20240422,163100,1571669545,4400,4400,4400,4400,0
|
|
20240422,163000,1571669545,4400,4400,4400,4400,0
|
|
20240422,162900,1571669545,4400,4400,4400,4400,0
|
|
20240422,162800,1571669545,4400,4400,4400,4400,0
|
|
20240422,162700,1571669545,4400,4400,4400,4400,0
|
|
20240422,162600,1571669545,4400,4400,4400,4400,0
|
|
20240422,162500,1571669545,4400,4400,4400,4400,0
|
|
20240422,162400,1571669545,4400,4400,4400,4400,0
|
|
20240422,162300,1571669545,4400,4400,4400,4400,0
|
|
20240422,162200,1571669545,4400,4400,4400,4400,0
|
|
20240422,162100,1571669545,4400,4400,4400,4400,0
|
|
20240422,162000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,161900,1571669545,4400,4400,4400,4400,0
|
|
20240422,161800,1571669545,4400,4400,4400,4400,0
|
|
20240422,161700,1571669545,4400,4400,4400,4400,0
|
|
20240422,161600,1571669545,4400,4400,4400,4400,0
|
|
20240422,161500,1571669545,4400,4400,4400,4400,0
|
|
20240422,161400,1571669545,4400,4400,4400,4400,0
|
|
20240422,161300,1571669545,4400,4400,4400,4400,0
|
|
20240422,161200,1571669545,4400,4400,4400,4400,0
|
|
20240422,161100,1571669545,4400,4400,4400,4400,0
|
|
20240422,161000,1571669545,4400,4400,4400,4400,0
|
|
20240422,160900,1571669545,4400,4400,4400,4400,0
|
|
20240422,160800,1571669545,4400,4400,4400,4400,0
|
|
20240422,160700,1571669545,4400,4400,4400,4400,0
|
|
20240422,160600,1571669545,4400,4400,4400,4400,0
|
|
20240422,160500,1571669545,4400,4400,4400,4400,0
|
|
20240422,160400,1571669545,4400,4400,4400,4400,0
|
|
20240422,160300,1571669545,4400,4400,4400,4400,0
|
|
20240422,160200,1571669545,4400,4400,4400,4400,0
|
|
20240422,160100,1571669545,4400,4400,4400,4400,0
|
|
20240422,160000,1571669545,4400,4400,4400,4400,0
|
|
20240422,155900,1571669545,4400,4400,4400,4400,0
|
|
20240422,155800,1571669545,4400,4400,4400,4400,0
|
|
20240422,155700,1571669545,4400,4400,4400,4400,0
|
|
20240422,155600,1571669545,4400,4400,4400,4400,0
|
|
20240422,155500,1571669545,4400,4400,4400,4400,0
|
|
20240422,155400,1571669545,4400,4400,4400,4400,0
|
|
20240422,155300,1571669545,4400,4400,4400,4400,0
|
|
20240422,155200,1571669545,4400,4400,4400,4400,0
|
|
20240422,155100,1571669545,4400,4400,4400,4400,0
|
|
20240422,155000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,154900,1571669545,4400,4400,4400,4400,0
|
|
20240422,154800,1571669545,4400,4400,4400,4400,0
|
|
20240422,154700,1571669545,4400,4400,4400,4400,0
|
|
20240422,154600,1571669545,4400,4400,4400,4400,0
|
|
20240422,154500,1571669545,4400,4400,4400,4400,0
|
|
20240422,154400,1571669545,4400,4400,4400,4400,0
|
|
20240422,154300,1571669545,4400,4400,4400,4400,0
|
|
20240422,154200,1571669545,4400,4400,4400,4400,0
|
|
20240422,154100,1571669545,4400,4400,4400,4400,0
|
|
20240422,154000,1571669545,4400,4400,4400,4400,0
|
|
20240422,153900,1571669545,4400,4400,4400,4400,0
|
|
20240422,153800,1571669545,4400,4400,4400,4400,0
|
|
20240422,153700,1571669545,4400,4400,4400,4400,0
|
|
20240422,153600,1571669545,4400,4400,4400,4400,0
|
|
20240422,153500,1571669545,4400,4400,4400,4400,0
|
|
20240422,153400,1571669545,4400,4400,4400,4400,0
|
|
20240422,153300,1571669545,4400,4400,4400,4400,0
|
|
20240422,153200,1571669545,4400,4400,4400,4400,0
|
|
20240422,153100,1571669545,4400,4400,4400,4400,0
|
|
20240422,153000,1571669545,4400,4400,4400,4400,2379
|
|
20240422,152900,1561201945,4390,4390,4390,4390,0
|
|
20240422,152800,1561201945,4390,4390,4390,4390,0
|
|
20240422,152700,1561201945,4390,4390,4390,4390,0
|
|
20240422,152600,1561201945,4390,4390,4390,4390,0
|
|
20240422,152500,1561201945,4390,4390,4390,4390,0
|
|
20240422,152400,1561201945,4390,4390,4390,4390,0
|
|
20240422,152300,1561201945,4390,4390,4390,4390,0
|
|
20240422,152200,1561201945,4390,4390,4390,4390,0
|
|
20240422,152100,1561201945,4390,4390,4390,4390,0
|
|
20240422,152000,1561201945,4390,4390,4390,4390,0
|
|
20240422,151900,1561201945,4390,4380,4390,4370,414
|
|
20240422,151800,1559390200,4385,4370,4385,4370,140
|
|
20240422,151700,1558778380,4370,4370,4370,4370,2075
|
|
20240422,151600,1549710630,4375,4375,4375,4375,380
|
|
20240422,151500,1548048130,4385,4375,4385,4375,28
|
|
20240422,151400,1547925360,4375,4375,4375,4375,37
|
|
20240422,151300,1547763485,4375,4375,4375,4375,100
|
|
20240422,151200,1547325985,4375,4375,4390,4375,727
|
|
20240422,151100,1544145345,4375,4370,4375,4370,735
|
|
20240422,151000,1540930970,4365,4365,4365,4365,24
|
|
20240422,150900,1540826210,4365,4365,4365,4365,102
|
|
20240422,150800,1540380980,4365,4370,4390,4365,979
|
|
20240422,150700,1536102475,4370,4370,4370,4370,119
|
|
20240422,150600,1535582445,4370,4370,4370,4370,183
|
|
20240422,150500,1534782735,4370,4370,4370,4370,1
|
|
20240422,150400,1534778365,4385,4380,4385,4380,54
|
|
20240422,150300,1534541595,4375,4375,4375,4375,135
|
|
20240422,150200,1533950970,4375,4365,4375,4360,86
|
|
20240422,150100,1533574935,4360,4360,4360,4360,107
|
|
20240422,150000,1533108415,4360,4365,4365,4360,1309
|
|
20240422,145900,1527397630,4365,4365,4365,4365,18
|
|
20240422,145800,1527319060,4365,4380,4380,4365,561
|
|
20240422,145700,1524870265,4365,4370,4370,4365,1000
|
|
20240422,145600,1520504760,4370,4370,4370,4370,0
|
|
20240422,145500,1520504760,4370,4375,4375,4370,1280
|
|
20240422,145400,1514910110,4375,4385,4385,4375,202
|
|
20240422,145300,1514026130,4385,4385,4385,4385,30
|
|
20240422,145200,1513894580,4385,4390,4390,4385,136
|
|
20240422,145100,1513298135,4395,4395,4395,4395,10
|
|
20240422,145000,1513254185,4395,4395,4395,4395,0
|
|
20240422,144900,1513254185,4395,4400,4400,4395,15
|
|
20240422,144800,1513188250,4400,4395,4400,4395,604
|
|
20240422,144700,1510532410,4395,4395,4395,4395,0
|
|
20240422,144600,1510532410,4395,4395,4395,4395,50
|
|
20240422,144500,1510312660,4395,4395,4395,4395,1
|
|
20240422,144400,1510308265,4395,4375,4395,4375,51
|
|
20240422,144300,1510085120,4375,4375,4375,4375,0
|
|
20240422,144200,1510085120,4375,4365,4390,4360,1103
|
|
20240422,144100,1505273875,4365,4365,4365,4365,50
|
|
20240422,144000,1505055625,4360,4385,4385,4360,3617
|
|
20240422,143900,1489258310,4385,4390,4390,4385,481
|
|
20240422,143800,1487149070,4380,4390,4390,4380,290
|
|
20240422,143700,1485878660,4380,4380,4380,4380,50
|
|
20240422,143600,1485659660,4390,4390,4390,4390,30
|
|
20240422,143500,1485527960,4395,4395,4395,4395,0
|
|
20240422,143400,1485527960,4395,4395,4395,4395,0
|
|
20240422,143300,1485527960,4395,4395,4395,4395,172
|
|
20240422,143200,1484772020,4395,4395,4395,4395,159
|
|
20240422,143100,1484073215,4380,4380,4380,4380,40
|
|
20240422,143000,1483898015,4380,4380,4380,4380,0
|
|
20240422,142900,1483898015,4380,4395,4395,4380,20
|
|
20240422,142800,1483810130,4395,4395,4395,4395,38
|
|
20240422,142700,1483643120,4395,4395,4395,4390,145
|
|
20240422,142600,1483006345,4395,4395,4395,4395,38
|
|
20240422,142500,1482839335,4395,4395,4395,4370,22
|
|
20240422,142400,1482742670,4395,4395,4395,4395,38
|
|
20240422,142300,1482575660,4395,4395,4395,4395,48
|
|
20240422,142200,1482364700,4395,4390,4395,4385,256
|
|
20240422,142100,1481240230,4390,4390,4390,4390,39
|
|
20240422,142000,1481069020,4365,4365,4365,4365,0
|
|
20240422,141900,1481069020,4365,4385,4385,4365,127
|
|
20240422,141800,1480512665,4365,4365,4365,4360,1608
|
|
20240422,141700,1473496245,4365,4365,4365,4365,0
|
|
20240422,141600,1473496245,4365,4365,4365,4365,0
|
|
20240422,141500,1473496245,4365,4390,4390,4365,636
|
|
20240422,141400,1470717880,4390,4390,4390,4390,562
|
|
20240422,141300,1468250700,4365,4390,4390,4365,699
|
|
20240422,141200,1465196565,4390,4390,4395,4390,587
|
|
20240422,141100,1462617135,4370,4380,4395,4370,877
|
|
20240422,141000,1458768375,4380,4380,4380,4380,88
|
|
20240422,140900,1458382935,4380,4380,4380,4380,37
|
|
20240422,140800,1458220875,4380,4380,4380,4380,26
|
|
20240422,140700,1458106995,4365,4365,4365,4365,100
|
|
20240422,140600,1457670495,4365,4365,4365,4365,5
|
|
20240422,140500,1457648670,4365,4385,4385,4365,26
|
|
20240422,140400,1457534680,4365,4365,4365,4365,0
|
|
20240422,140300,1457534680,4365,4370,4370,4365,830
|
|
20240422,140200,1453907585,4370,4370,4370,4370,0
|
|
20240422,140100,1453907585,4370,4385,4385,4370,196
|
|
20240422,140000,1453049685,4385,4370,4385,4370,688
|
|
20240422,135900,1450040995,4390,4390,4390,4390,46
|
|
20240422,135800,1449839055,4390,4390,4390,4390,151
|
|
20240422,135700,1449176165,4370,4375,4375,4370,418
|
|
20240422,135600,1447349290,4375,4375,4375,4375,1
|
|
20240422,135500,1447344915,4395,4395,4395,4395,0
|
|
20240422,135400,1447344915,4395,4390,4395,4390,200
|
|
20240422,135300,1446466485,4375,4375,4375,4375,132
|
|
20240422,135200,1445888985,4390,4390,4390,4390,0
|
|
20240422,135100,1445888985,4390,4390,4390,4390,78
|
|
20240422,135000,1445546565,4375,4375,4375,4375,9
|
|
20240422,134900,1445507190,4375,4375,4375,4375,160
|
|
20240422,134800,1444807190,4375,4375,4375,4375,73
|
|
20240422,134700,1444487815,4395,4380,4395,4375,73
|
|
20240422,134600,1444167850,4395,4395,4395,4395,0
|
|
20240422,134500,1444167850,4395,4395,4395,4395,75
|
|
20240422,134400,1443838225,4370,4375,4375,4370,373
|
|
20240422,134300,1442207135,4380,4380,4380,4380,1000
|
|
20240422,134200,1437827135,4395,4380,4395,4380,1180
|
|
20240422,134100,1432656035,4395,4380,4395,4380,37
|
|
20240422,134000,1432493525,4395,4385,4395,4385,246
|
|
20240422,133900,1431414355,4385,4385,4385,4385,0
|
|
20240422,133800,1431414355,4385,4385,4385,4385,83
|
|
20240422,133700,1431050400,4370,4370,4370,4370,0
|
|
20240422,133600,1431050400,4370,4385,4385,4370,3096
|
|
20240422,133500,1417500625,4390,4390,4390,4390,0
|
|
20240422,133400,1417500625,4390,4390,4390,4390,1
|
|
20240422,133300,1417496235,4390,4390,4390,4390,0
|
|
20240422,133200,1417496235,4390,4390,4390,4390,0
|
|
20240422,133100,1417496235,4390,4390,4390,4390,219
|
|
20240422,133000,1416534825,4410,4410,4410,4410,0
|
|
20240422,132900,1416534825,4410,4385,4410,4385,661
|
|
20240422,132800,1413621890,4390,4390,4390,4390,553
|
|
20240422,132700,1411194220,4390,4395,4395,4390,1599
|
|
20240422,132600,1404168515,4395,4395,4395,4395,11
|
|
20240422,132500,1404120170,4395,4420,4420,4395,8
|
|
20240422,132400,1404084835,4390,4390,4390,4390,324
|
|
20240422,132300,1402662475,4395,4395,4395,4385,584
|
|
20240422,132200,1400096015,4395,4385,4395,4380,1993
|
|
20240422,132100,1391364830,4385,4385,4385,4385,0
|
|
20240422,132000,1391364830,4385,4385,4385,4385,122
|
|
20240422,131900,1390829860,4385,4385,4385,4385,780
|
|
20240422,131800,1387409560,4385,4410,4410,4385,650
|
|
20240422,131700,1384553505,4410,4390,4410,4390,550
|
|
20240422,131600,1382138005,4400,4415,4415,4390,5093
|
|
20240422,131500,1359718915,4415,4430,4430,4415,4923
|
|
20240422,131400,1337946050,4435,4435,4435,4435,100
|
|
20240422,131300,1337502550,4435,4435,4435,4435,0
|
|
20240422,131200,1337502550,4435,4435,4435,4435,0
|
|
20240422,131100,1337502550,4435,4435,4435,4435,0
|
|
20240422,131000,1337502550,4435,4435,4435,4435,121
|
|
20240422,130900,1336965915,4415,4430,4430,4415,3483
|
|
20240422,130800,1321567100,4430,4430,4430,4430,0
|
|
20240422,130700,1321567100,4430,4435,4435,4430,1136
|
|
20240422,130600,1316534545,4435,4435,4435,4435,450
|
|
20240422,130500,1314538795,4435,4435,4435,4435,194
|
|
20240422,130400,1313678405,4435,4450,4450,4435,2755
|
|
20240422,130300,1301444995,4450,4450,4450,4450,0
|
|
20240422,130200,1301444995,4450,4450,4450,4450,0
|
|
20240422,130100,1301444995,4450,4455,4455,4450,1589
|
|
20240422,130000,1294372840,4485,4450,4485,4450,661
|
|
20240422,125900,1291431075,4450,4460,4460,4450,494
|
|
20240422,125800,1289231375,4480,4480,4480,4480,101
|
|
20240422,125700,1288778895,4485,4485,4485,4485,0
|
|
20240422,125600,1288778895,4485,4485,4485,4485,0
|
|
20240422,125500,1288778895,4485,4485,4485,4485,5
|
|
20240422,125400,1288756470,4485,4485,4485,4485,5
|
|
20240422,125300,1288734045,4485,4460,4485,4445,5105
|
|
20240422,125200,1266010630,4460,4480,4480,4460,125
|
|
20240422,125100,1265452695,4490,4490,4490,4490,951
|
|
20240422,125000,1261182705,4490,4490,4490,4490,1
|
|
20240422,124900,1261178215,4480,4480,4480,4480,101
|
|
20240422,124800,1260725735,4480,4490,4490,4480,170
|
|
20240422,124700,1259962885,4490,4490,4490,4490,850
|
|
20240422,124600,1256146385,4490,4460,4490,4460,9711
|
|
20240422,124500,1212710195,4460,4475,4480,4460,1710
|
|
20240422,124400,1205076095,4450,4450,4450,4450,460
|
|
20240422,124300,1203029095,4450,4450,4450,4450,107
|
|
20240422,124200,1202552945,4455,4455,4460,4455,645
|
|
20240422,124100,1199678975,4455,4460,4460,4455,312
|
|
20240422,124000,1198287965,4460,4465,4465,4460,421
|
|
20240422,123900,1196409255,4465,4465,4465,4465,200
|
|
20240422,123800,1195516255,4465,4465,4465,4465,188
|
|
20240422,123700,1194676835,4465,4465,4465,4465,60
|
|
20240422,123600,1194408935,4470,4470,4470,4470,1000
|
|
20240422,123500,1189938935,4470,4470,4470,4470,0
|
|
20240422,123400,1189938935,4470,4470,4470,4470,0
|
|
20240422,123300,1189938935,4470,4460,4470,4460,117
|
|
20240422,123200,1189416075,4490,4490,4490,4490,0
|
|
20240422,123100,1189416075,4490,4490,4490,4490,350
|
|
20240422,123000,1187844575,4490,4490,4490,4490,1
|
|
20240422,122900,1187840085,4490,4490,4490,4490,44
|
|
20240422,122800,1187642525,4455,4455,4455,4455,320
|
|
20240422,122700,1186216925,4475,4475,4475,4475,26
|
|
20240422,122600,1186100575,4485,4485,4485,4485,1
|
|
20240422,122500,1186096090,4490,4485,4490,4485,30
|
|
20240422,122400,1185961445,4485,4485,4485,4485,51
|
|
20240422,122300,1185732710,4450,4450,4450,4450,0
|
|
20240422,122200,1185732710,4450,4455,4455,4450,115
|
|
20240422,122100,1185220700,4490,4490,4490,4485,68
|
|
20240422,122000,1184915435,4490,4490,4490,4490,0
|
|
20240422,121900,1184915435,4490,4450,4490,4450,3154
|
|
20240422,121800,1170877305,4450,4460,4460,4450,2009
|
|
20240422,121700,1161932665,4495,4495,4495,4495,0
|
|
20240422,121600,1161932665,4495,4495,4495,4495,0
|
|
20240422,121500,1161932665,4495,4470,4495,4470,598
|
|
20240422,121400,1159255320,4470,4470,4470,4470,7
|
|
20240422,121300,1159224030,4445,4445,4445,4445,99
|
|
20240422,121200,1158783975,4445,4445,4445,4445,52
|
|
20240422,121100,1158552835,4440,4440,4440,4440,0
|
|
20240422,121000,1158552835,4440,4440,4440,4440,0
|
|
20240422,120900,1158552835,4440,4440,4440,4440,0
|
|
20240422,120800,1158552835,4440,4440,4440,4440,0
|
|
20240422,120700,1158552835,4440,4440,4440,4440,0
|
|
20240422,120600,1158552835,4440,4440,4440,4440,0
|
|
20240422,120500,1158552835,4440,4440,4440,4440,0
|
|
20240422,120400,1158552835,4440,4455,4455,4440,1678
|
|
20240422,120300,1151099750,4480,4480,4480,4480,0
|
|
20240422,120200,1151099750,4480,4480,4480,4480,0
|
|
20240422,120100,1151099750,4480,4480,4480,4480,145
|
|
20240422,120000,1150450150,4480,4480,4480,4480,0
|
|
20240422,115900,1150450150,4480,4480,4480,4480,0
|
|
20240422,115800,1150450150,4480,4480,4480,4480,0
|
|
20240422,115700,1150450150,4480,4480,4480,4480,201
|
|
20240422,115600,1149549670,4480,4470,4480,4470,1106
|
|
20240422,115500,1144595330,4470,4470,4470,4470,100
|
|
20240422,115400,1144148330,4465,4465,4465,4465,0
|
|
20240422,115300,1144148330,4465,4445,4465,4445,43
|
|
20240422,115200,1143956435,4450,4450,4450,4450,0
|
|
20240422,115100,1143956435,4450,4450,4450,4450,278
|
|
20240422,115000,1142719335,4450,4450,4450,4450,0
|
|
20240422,114900,1142719335,4450,4450,4450,4450,3700
|
|
20240422,114800,1126254335,4475,4475,4475,4475,0
|
|
20240422,114700,1126254335,4475,4465,4475,4465,212
|
|
20240422,114600,1125307685,4465,4460,4465,4460,4
|
|
20240422,114500,1125289830,4445,4445,4445,4445,0
|
|
20240422,114400,1125289830,4445,4450,4450,4425,1456
|
|
20240422,114300,1118835000,4450,4430,4450,4430,126
|
|
20240422,114200,1118275660,4435,4445,4445,4415,4654
|
|
20240422,114100,1097669145,4450,4450,4450,4440,1782
|
|
20240422,114000,1089744810,4455,4455,4455,4455,321
|
|
20240422,113900,1088314755,4455,4455,4455,4455,5
|
|
20240422,113800,1088292480,4450,4470,4470,4450,968
|
|
20240422,113700,1083973225,4495,4490,4495,4490,200
|
|
20240422,113600,1083074925,4465,4465,4465,4465,450
|
|
20240422,113500,1081065675,4465,4465,4465,4465,0
|
|
20240422,113400,1081065675,4465,4465,4465,4465,950
|
|
20240422,113300,1076823925,4495,4495,4495,4495,0
|
|
20240422,113200,1076823925,4495,4490,4495,4490,160
|
|
20240422,113100,1076105480,4495,4495,4495,4495,0
|
|
20240422,113000,1076105480,4495,4485,4495,4485,206
|
|
20240422,112900,1075180235,4455,4455,4455,4455,472
|
|
20240422,112800,1073077475,4470,4470,4470,4470,0
|
|
20240422,112700,1073077475,4470,4470,4470,4470,75
|
|
20240422,112600,1072742225,4455,4455,4455,4455,1
|
|
20240422,112500,1072737770,4455,4465,4465,4455,1247
|
|
20240422,112400,1067179915,4480,4480,4480,4480,0
|
|
20240422,112300,1067179915,4480,4480,4480,4480,0
|
|
20240422,112200,1067179915,4480,4495,4495,4475,1230
|
|
20240422,112100,1061670465,4500,4475,4500,4475,442
|
|
20240422,112000,1059689840,4475,4470,4475,4470,2000
|
|
20240422,111900,1050739860,4470,4470,4470,4470,22
|
|
20240422,111800,1050641520,4470,4470,4470,4470,0
|
|
20240422,111700,1050641520,4470,4460,4470,4460,229
|
|
20240422,111600,1049619195,4460,4455,4460,4455,800
|
|
20240422,111500,1046051225,4455,4455,4455,4455,70
|
|
20240422,111400,1045739375,4455,4455,4455,4455,1
|
|
20240422,111300,1045734920,4455,4455,4455,4455,0
|
|
20240422,111200,1045734920,4455,4430,4455,4430,172
|
|
20240422,111100,1044972385,4415,4440,4460,4415,5491
|
|
20240422,111000,1020689525,4460,4450,4460,4450,329
|
|
20240422,110900,1019223980,4455,4455,4455,4455,100
|
|
20240422,110800,1018778480,4455,4455,4455,4455,0
|
|
20240422,110700,1018778480,4455,4455,4455,4455,500
|
|
20240422,110600,1016550980,4455,4455,4455,4455,115
|
|
20240422,110500,1016038655,4450,4450,4450,4450,13
|
|
20240422,110400,1015980805,4450,4450,4450,4440,147
|
|
20240422,110300,1015327235,4455,4455,4455,4425,109
|
|
20240422,110200,1014843380,4430,4455,4455,4430,120
|
|
20240422,110100,1014311580,4430,4430,4430,4430,360
|
|
20240422,110000,1012716780,4415,4460,4460,4415,5010
|
|
20240422,105900,990572175,4460,4460,4460,4460,0
|
|
20240422,105800,990572175,4460,4430,4460,4430,83
|
|
20240422,105700,990202895,4430,4430,4430,4430,248
|
|
20240422,105600,989104255,4430,4430,4430,4430,33
|
|
20240422,105500,988958065,4465,4450,4465,4430,191
|
|
20240422,105400,988107575,4460,4460,4460,4460,0
|
|
20240422,105300,988107575,4460,4435,4460,4425,3703
|
|
20240422,105200,971700425,4460,4460,4460,4460,10
|
|
20240422,105100,971655825,4465,4435,4465,4435,285
|
|
20240422,105000,970390500,4450,4435,4450,4435,75
|
|
20240422,104900,970056915,4430,4440,4440,4430,2069
|
|
20240422,104800,960886290,4440,4440,4440,4440,101
|
|
20240422,104700,960437850,4435,4445,4445,4430,471
|
|
20240422,104600,958349825,4430,4450,4450,4430,5030
|
|
20240422,104500,936053565,4450,4480,4480,4450,315
|
|
20240422,104400,934648045,4515,4485,4515,4480,1510
|
|
20240422,104300,927875345,4530,4510,4530,4510,7931
|
|
20240422,104200,892062405,4505,4450,4505,4450,2759
|
|
20240422,104100,879674755,4480,4480,4480,4480,0
|
|
20240422,104000,879674755,4480,4480,4480,4480,0
|
|
20240422,103900,879674755,4480,4480,4480,4480,9
|
|
20240422,103800,879634435,4465,4465,4465,4460,2800
|
|
20240422,103700,867134935,4480,4455,4485,4455,2123
|
|
20240422,103600,857651565,4450,4450,4450,4450,210
|
|
20240422,103500,856717065,4445,4445,4445,4445,102
|
|
20240422,103400,856263675,4450,4445,4450,4445,159
|
|
20240422,103300,855556500,4445,4445,4445,4445,100
|
|
20240422,103200,855112000,4445,4450,4450,4445,347
|
|
20240422,103100,853568085,4450,4450,4450,4450,45
|
|
20240422,103000,853367835,4420,4425,4450,4420,3433
|
|
20240422,102900,838184175,4425,4425,4425,4425,2000
|
|
20240422,102800,829334175,4430,4430,4430,4425,1930
|
|
20240422,102700,820787925,4445,4445,4460,4430,299
|
|
20240422,102600,819461915,4445,4470,4470,4430,2335
|
|
20240422,102500,809081645,4445,4445,4445,4445,12
|
|
20240422,102400,809028305,4445,4430,4445,4425,1100
|
|
20240422,102300,804158305,4430,4445,4445,4430,2226
|
|
20240422,102200,794285365,4465,4455,4465,4445,1179
|
|
20240422,102100,789039620,4490,4490,4490,4490,1
|
|
20240422,102000,789035130,4490,4485,4490,4485,101
|
|
20240422,101900,788581645,4450,4490,4490,4450,1011
|
|
20240422,101800,784042295,4490,4445,4490,4445,329
|
|
20240422,101700,782573160,4445,4450,4450,4445,160
|
|
20240422,101600,781861455,4480,4480,4480,4480,53
|
|
20240422,101500,781624015,4450,4450,4450,4450,101
|
|
20240422,101400,781174565,4490,4490,4490,4490,48
|
|
20240422,101300,780959045,4490,4485,4490,4485,123
|
|
20240422,101200,780406825,4445,4450,4450,4445,312
|
|
20240422,101100,779019680,4490,4490,4490,4490,0
|
|
20240422,101000,779019680,4490,4485,4490,4485,954
|
|
20240422,100900,774739365,4485,4485,4485,4485,0
|
|
20240422,100800,774739365,4485,4480,4485,4460,277
|
|
20240422,100700,773498240,4480,4460,4480,4460,913
|
|
20240422,100600,769425840,4460,4460,4460,4460,500
|
|
20240422,100500,767195840,4480,4470,4480,4470,503
|
|
20240422,100400,764947420,4480,4480,4480,4470,26
|
|
20240422,100300,764831170,4480,4480,4480,4480,1
|
|
20240422,100200,764826690,4485,4485,4485,4485,50
|
|
20240422,100100,764602440,4485,4485,4485,4485,51
|
|
20240422,100000,764373705,4490,4490,4490,4490,26
|
|
20240422,095900,764256965,4435,4445,4490,4435,1288
|
|
20240422,095800,758527575,4445,4470,4495,4445,1977
|
|
20240422,095700,749677795,4470,4440,4470,4430,1023
|
|
20240422,095600,745132230,4440,4435,4440,4435,526
|
|
20240422,095500,742799410,4435,4435,4435,4435,386
|
|
20240422,095400,741087500,4435,4445,4445,4435,2680
|
|
20240422,095300,729187470,4445,4450,4450,4445,289
|
|
20240422,095200,727902425,4455,4470,4470,4455,119
|
|
20240422,095100,727371050,4495,4485,4495,4485,105
|
|
20240422,095000,726899405,4490,4455,4490,4445,609
|
|
20240422,094900,724187345,4485,4485,4485,4485,238
|
|
20240422,094800,723119915,4485,4480,4485,4480,3
|
|
20240422,094700,723106465,4485,4475,4490,4475,1022
|
|
20240422,094600,718530015,4475,4470,4490,4470,700
|
|
20240422,094500,715399135,4470,4470,4470,4470,4
|
|
20240422,094400,715381255,4475,4475,4475,4475,150
|
|
20240422,094300,714710005,4475,4440,4475,4440,298
|
|
20240422,094200,713377480,4470,4460,4475,4460,559
|
|
20240422,094100,710878265,4460,4450,4460,4440,1970
|
|
20240422,094000,702096740,4440,4440,4440,4440,304
|
|
20240422,093900,700746980,4405,4425,4425,4405,1299
|
|
20240422,093800,695023025,4425,4455,4455,4425,6972
|
|
20240422,093700,664124315,4460,4475,4475,4460,338
|
|
20240422,093600,662615665,4475,4465,4475,4465,1168
|
|
20240422,093500,657399575,4465,4470,4485,4460,2320
|
|
20240422,093400,647048195,4475,4480,4480,4475,1028
|
|
20240422,093300,642447145,4475,4475,4475,4475,0
|
|
20240422,093200,642447145,4475,4485,4485,4475,507
|
|
20240422,093100,640175275,4485,4485,4500,4485,495
|
|
20240422,093000,637954870,4500,4490,4530,4485,809
|
|
20240422,092900,634318130,4490,4520,4520,4490,1141
|
|
20240422,092800,629180760,4495,4500,4520,4495,1220
|
|
20240422,092700,623682740,4500,4510,4520,4500,4755
|
|
20240422,092600,602281265,4520,4520,4530,4510,1535
|
|
20240422,092500,595349880,4520,4545,4545,4520,1484
|
|
20240422,092400,588625055,4545,4545,4545,4545,863
|
|
20240422,092300,584702720,4545,4545,4545,4545,1074
|
|
20240422,092200,579821390,4545,4555,4575,4545,298
|
|
20240422,092100,578464435,4550,4580,4580,4550,1202
|
|
20240422,092000,572985970,4585,4585,4585,4555,6425
|
|
20240422,091900,543692170,4590,4545,4590,4535,3174
|
|
20240422,091800,529258040,4545,4590,4590,4545,3928
|
|
20240422,091700,511331875,4590,4605,4610,4575,2527
|
|
20240422,091600,499708130,4610,4600,4610,4570,6072
|
|
20240422,091500,471775950,4605,4575,4605,4555,8132
|
|
20240422,091400,434530740,4575,4685,4685,4555,11114
|
|
20240422,091300,383187060,4685,4610,4690,4595,21186
|
|
20240422,091200,284739830,4600,4500,4615,4500,20480
|
|
20240422,091100,191208790,4500,4510,4520,4455,3401
|
|
20240422,091000,175916220,4500,4480,4510,4455,3807
|
|
20240422,090900,158800905,4475,4475,4495,4435,6665
|
|
20240422,090800,129086020,4500,4510,4510,4500,1110
|
|
20240422,090700,124090505,4465,4490,4520,4465,3936
|
|
20240422,090600,106371350,4490,4490,4495,4490,1526
|
|
20240422,090500,99518890,4490,4490,4500,4450,1406
|
|
20240422,090400,93192640,4440,4440,4440,4440,1592
|
|
20240422,090300,86124160,4440,4510,4520,4440,4172
|
|
20240422,090200,67468535,4520,4455,4520,4450,3095
|
|
20240422,090100,53620850,4480,4490,4495,4440,6474
|
|
20240422,090000,24559795,4490,4350,4495,4350,5519
|