744 lines
36 KiB
CSV
744 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,212100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,212000,1070421100,4525,4525,4525,4525,0
|
|
20240423,211900,1070421100,4525,4525,4525,4525,0
|
|
20240423,211800,1070421100,4525,4525,4525,4525,0
|
|
20240423,211700,1070421100,4525,4525,4525,4525,0
|
|
20240423,211600,1070421100,4525,4525,4525,4525,0
|
|
20240423,211500,1070421100,4525,4525,4525,4525,0
|
|
20240423,211400,1070421100,4525,4525,4525,4525,0
|
|
20240423,211300,1070421100,4525,4525,4525,4525,0
|
|
20240423,211200,1070421100,4525,4525,4525,4525,0
|
|
20240423,211100,1070421100,4525,4525,4525,4525,0
|
|
20240423,211000,1070421100,4525,4525,4525,4525,0
|
|
20240423,210900,1070421100,4525,4525,4525,4525,0
|
|
20240423,210800,1070421100,4525,4525,4525,4525,0
|
|
20240423,210700,1070421100,4525,4525,4525,4525,0
|
|
20240423,210600,1070421100,4525,4525,4525,4525,0
|
|
20240423,210500,1070421100,4525,4525,4525,4525,0
|
|
20240423,210400,1070421100,4525,4525,4525,4525,0
|
|
20240423,210300,1070421100,4525,4525,4525,4525,0
|
|
20240423,210200,1070421100,4525,4525,4525,4525,0
|
|
20240423,210100,1070421100,4525,4525,4525,4525,0
|
|
20240423,210000,1070421100,4525,4525,4525,4525,0
|
|
20240423,205900,1070421100,4525,4525,4525,4525,0
|
|
20240423,205800,1070421100,4525,4525,4525,4525,0
|
|
20240423,205700,1070421100,4525,4525,4525,4525,0
|
|
20240423,205600,1070421100,4525,4525,4525,4525,0
|
|
20240423,205500,1070421100,4525,4525,4525,4525,0
|
|
20240423,205400,1070421100,4525,4525,4525,4525,0
|
|
20240423,205300,1070421100,4525,4525,4525,4525,0
|
|
20240423,205200,1070421100,4525,4525,4525,4525,0
|
|
20240423,205100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,205000,1070421100,4525,4525,4525,4525,0
|
|
20240423,204900,1070421100,4525,4525,4525,4525,0
|
|
20240423,204800,1070421100,4525,4525,4525,4525,0
|
|
20240423,204700,1070421100,4525,4525,4525,4525,0
|
|
20240423,204600,1070421100,4525,4525,4525,4525,0
|
|
20240423,204500,1070421100,4525,4525,4525,4525,0
|
|
20240423,204400,1070421100,4525,4525,4525,4525,0
|
|
20240423,204300,1070421100,4525,4525,4525,4525,0
|
|
20240423,204200,1070421100,4525,4525,4525,4525,0
|
|
20240423,204100,1070421100,4525,4525,4525,4525,0
|
|
20240423,204000,1070421100,4525,4525,4525,4525,0
|
|
20240423,203900,1070421100,4525,4525,4525,4525,0
|
|
20240423,203800,1070421100,4525,4525,4525,4525,0
|
|
20240423,203700,1070421100,4525,4525,4525,4525,0
|
|
20240423,203600,1070421100,4525,4525,4525,4525,0
|
|
20240423,203500,1070421100,4525,4525,4525,4525,0
|
|
20240423,203400,1070421100,4525,4525,4525,4525,0
|
|
20240423,203300,1070421100,4525,4525,4525,4525,0
|
|
20240423,203200,1070421100,4525,4525,4525,4525,0
|
|
20240423,203100,1070421100,4525,4525,4525,4525,0
|
|
20240423,203000,1070421100,4525,4525,4525,4525,0
|
|
20240423,202900,1070421100,4525,4525,4525,4525,0
|
|
20240423,202800,1070421100,4525,4525,4525,4525,0
|
|
20240423,202700,1070421100,4525,4525,4525,4525,0
|
|
20240423,202600,1070421100,4525,4525,4525,4525,0
|
|
20240423,202500,1070421100,4525,4525,4525,4525,0
|
|
20240423,202400,1070421100,4525,4525,4525,4525,0
|
|
20240423,202300,1070421100,4525,4525,4525,4525,0
|
|
20240423,202200,1070421100,4525,4525,4525,4525,0
|
|
20240423,202100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,202000,1070421100,4525,4525,4525,4525,0
|
|
20240423,201900,1070421100,4525,4525,4525,4525,0
|
|
20240423,201800,1070421100,4525,4525,4525,4525,0
|
|
20240423,201700,1070421100,4525,4525,4525,4525,0
|
|
20240423,201600,1070421100,4525,4525,4525,4525,0
|
|
20240423,201500,1070421100,4525,4525,4525,4525,0
|
|
20240423,201400,1070421100,4525,4525,4525,4525,0
|
|
20240423,201300,1070421100,4525,4525,4525,4525,0
|
|
20240423,201200,1070421100,4525,4525,4525,4525,0
|
|
20240423,201100,1070421100,4525,4525,4525,4525,0
|
|
20240423,201000,1070421100,4525,4525,4525,4525,0
|
|
20240423,200900,1070421100,4525,4525,4525,4525,0
|
|
20240423,200800,1070421100,4525,4525,4525,4525,0
|
|
20240423,200700,1070421100,4525,4525,4525,4525,0
|
|
20240423,200600,1070421100,4525,4525,4525,4525,0
|
|
20240423,200500,1070421100,4525,4525,4525,4525,0
|
|
20240423,200400,1070421100,4525,4525,4525,4525,0
|
|
20240423,200300,1070421100,4525,4525,4525,4525,0
|
|
20240423,200200,1070421100,4525,4525,4525,4525,0
|
|
20240423,200100,1070421100,4525,4525,4525,4525,0
|
|
20240423,200000,1070421100,4525,4525,4525,4525,0
|
|
20240423,195900,1070421100,4525,4525,4525,4525,0
|
|
20240423,195800,1070421100,4525,4525,4525,4525,0
|
|
20240423,195700,1070421100,4525,4525,4525,4525,0
|
|
20240423,195600,1070421100,4525,4525,4525,4525,0
|
|
20240423,195500,1070421100,4525,4525,4525,4525,0
|
|
20240423,195400,1070421100,4525,4525,4525,4525,0
|
|
20240423,195300,1070421100,4525,4525,4525,4525,0
|
|
20240423,195200,1070421100,4525,4525,4525,4525,0
|
|
20240423,195100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,195000,1070421100,4525,4525,4525,4525,0
|
|
20240423,194900,1070421100,4525,4525,4525,4525,0
|
|
20240423,194800,1070421100,4525,4525,4525,4525,0
|
|
20240423,194700,1070421100,4525,4525,4525,4525,0
|
|
20240423,194600,1070421100,4525,4525,4525,4525,0
|
|
20240423,194500,1070421100,4525,4525,4525,4525,0
|
|
20240423,194400,1070421100,4525,4525,4525,4525,0
|
|
20240423,194300,1070421100,4525,4525,4525,4525,0
|
|
20240423,194200,1070421100,4525,4525,4525,4525,0
|
|
20240423,194100,1070421100,4525,4525,4525,4525,0
|
|
20240423,194000,1070421100,4525,4525,4525,4525,0
|
|
20240423,193900,1070421100,4525,4525,4525,4525,0
|
|
20240423,193800,1070421100,4525,4525,4525,4525,0
|
|
20240423,193700,1070421100,4525,4525,4525,4525,0
|
|
20240423,193600,1070421100,4525,4525,4525,4525,0
|
|
20240423,193500,1070421100,4525,4525,4525,4525,0
|
|
20240423,193400,1070421100,4525,4525,4525,4525,0
|
|
20240423,193300,1070421100,4525,4525,4525,4525,0
|
|
20240423,193200,1070421100,4525,4525,4525,4525,0
|
|
20240423,193100,1070421100,4525,4525,4525,4525,0
|
|
20240423,193000,1070421100,4525,4525,4525,4525,0
|
|
20240423,192900,1070421100,4525,4525,4525,4525,0
|
|
20240423,192800,1070421100,4525,4525,4525,4525,0
|
|
20240423,192700,1070421100,4525,4525,4525,4525,0
|
|
20240423,192600,1070421100,4525,4525,4525,4525,0
|
|
20240423,192500,1070421100,4525,4525,4525,4525,0
|
|
20240423,192400,1070421100,4525,4525,4525,4525,0
|
|
20240423,192300,1070421100,4525,4525,4525,4525,0
|
|
20240423,192200,1070421100,4525,4525,4525,4525,0
|
|
20240423,192100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,192000,1070421100,4525,4525,4525,4525,0
|
|
20240423,191900,1070421100,4525,4525,4525,4525,0
|
|
20240423,191800,1070421100,4525,4525,4525,4525,0
|
|
20240423,191700,1070421100,4525,4525,4525,4525,0
|
|
20240423,191600,1070421100,4525,4525,4525,4525,0
|
|
20240423,191500,1070421100,4525,4525,4525,4525,0
|
|
20240423,191400,1070421100,4525,4525,4525,4525,0
|
|
20240423,191300,1070421100,4525,4525,4525,4525,0
|
|
20240423,191200,1070421100,4525,4525,4525,4525,0
|
|
20240423,191100,1070421100,4525,4525,4525,4525,0
|
|
20240423,191000,1070421100,4525,4525,4525,4525,0
|
|
20240423,190900,1070421100,4525,4525,4525,4525,0
|
|
20240423,190800,1070421100,4525,4525,4525,4525,0
|
|
20240423,190700,1070421100,4525,4525,4525,4525,0
|
|
20240423,190600,1070421100,4525,4525,4525,4525,0
|
|
20240423,190500,1070421100,4525,4525,4525,4525,0
|
|
20240423,190400,1070421100,4525,4525,4525,4525,0
|
|
20240423,190300,1070421100,4525,4525,4525,4525,0
|
|
20240423,190200,1070421100,4525,4525,4525,4525,0
|
|
20240423,190100,1070421100,4525,4525,4525,4525,0
|
|
20240423,190000,1070421100,4525,4525,4525,4525,0
|
|
20240423,185900,1070421100,4525,4525,4525,4525,0
|
|
20240423,185800,1070421100,4525,4525,4525,4525,0
|
|
20240423,185700,1070421100,4525,4525,4525,4525,0
|
|
20240423,185600,1070421100,4525,4525,4525,4525,0
|
|
20240423,185500,1070421100,4525,4525,4525,4525,0
|
|
20240423,185400,1070421100,4525,4525,4525,4525,0
|
|
20240423,185300,1070421100,4525,4525,4525,4525,0
|
|
20240423,185200,1070421100,4525,4525,4525,4525,0
|
|
20240423,185100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,185000,1070421100,4525,4525,4525,4525,0
|
|
20240423,184900,1070421100,4525,4525,4525,4525,0
|
|
20240423,184800,1070421100,4525,4525,4525,4525,0
|
|
20240423,184700,1070421100,4525,4525,4525,4525,0
|
|
20240423,184600,1070421100,4525,4525,4525,4525,0
|
|
20240423,184500,1070421100,4525,4525,4525,4525,0
|
|
20240423,184400,1070421100,4525,4525,4525,4525,0
|
|
20240423,184300,1070421100,4525,4525,4525,4525,0
|
|
20240423,184200,1070421100,4525,4525,4525,4525,0
|
|
20240423,184100,1070421100,4525,4525,4525,4525,0
|
|
20240423,184000,1070421100,4525,4525,4525,4525,0
|
|
20240423,183900,1070421100,4525,4525,4525,4525,0
|
|
20240423,183800,1070421100,4525,4525,4525,4525,0
|
|
20240423,183700,1070421100,4525,4525,4525,4525,0
|
|
20240423,183600,1070421100,4525,4525,4525,4525,0
|
|
20240423,183500,1070421100,4525,4525,4525,4525,0
|
|
20240423,183400,1070421100,4525,4525,4525,4525,0
|
|
20240423,183300,1070421100,4525,4525,4525,4525,0
|
|
20240423,183200,1070421100,4525,4525,4525,4525,0
|
|
20240423,183100,1070421100,4525,4525,4525,4525,0
|
|
20240423,183000,1070421100,4525,4525,4525,4525,0
|
|
20240423,182900,1070421100,4525,4525,4525,4525,0
|
|
20240423,182800,1070421100,4525,4525,4525,4525,0
|
|
20240423,182700,1070421100,4525,4525,4525,4525,0
|
|
20240423,182600,1070421100,4525,4525,4525,4525,0
|
|
20240423,182500,1070421100,4525,4525,4525,4525,0
|
|
20240423,182400,1070421100,4525,4525,4525,4525,0
|
|
20240423,182300,1070421100,4525,4525,4525,4525,0
|
|
20240423,182200,1070421100,4525,4525,4525,4525,0
|
|
20240423,182100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,182000,1070421100,4525,4525,4525,4525,0
|
|
20240423,181900,1070421100,4525,4525,4525,4525,0
|
|
20240423,181800,1070421100,4525,4525,4525,4525,0
|
|
20240423,181700,1070421100,4525,4525,4525,4525,0
|
|
20240423,181600,1070421100,4525,4525,4525,4525,0
|
|
20240423,181500,1070421100,4525,4525,4525,4525,0
|
|
20240423,181400,1070421100,4525,4525,4525,4525,0
|
|
20240423,181300,1070421100,4525,4525,4525,4525,0
|
|
20240423,181200,1070421100,4525,4525,4525,4525,0
|
|
20240423,181100,1070421100,4525,4525,4525,4525,0
|
|
20240423,181000,1070421100,4525,4525,4525,4525,0
|
|
20240423,180900,1070421100,4525,4525,4525,4525,0
|
|
20240423,180800,1070421100,4525,4525,4525,4525,0
|
|
20240423,180700,1070421100,4525,4525,4525,4525,0
|
|
20240423,180600,1070421100,4525,4525,4525,4525,0
|
|
20240423,180500,1070421100,4525,4525,4525,4525,0
|
|
20240423,180400,1070421100,4525,4525,4525,4525,0
|
|
20240423,180300,1070421100,4525,4525,4525,4525,0
|
|
20240423,180200,1070421100,4525,4525,4525,4525,0
|
|
20240423,180100,1070421100,4525,4525,4525,4525,0
|
|
20240423,180000,1070421100,4525,4525,4525,4525,0
|
|
20240423,175900,1070421100,4525,4525,4525,4525,0
|
|
20240423,175800,1070421100,4525,4525,4525,4525,0
|
|
20240423,175700,1070421100,4525,4525,4525,4525,0
|
|
20240423,175600,1070421100,4525,4525,4525,4525,0
|
|
20240423,175500,1070421100,4525,4525,4525,4525,0
|
|
20240423,175400,1070421100,4525,4525,4525,4525,0
|
|
20240423,175300,1070421100,4525,4525,4525,4525,0
|
|
20240423,175200,1070421100,4525,4525,4525,4525,0
|
|
20240423,175100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,175000,1070421100,4525,4525,4525,4525,0
|
|
20240423,174900,1070421100,4525,4525,4525,4525,0
|
|
20240423,174800,1070421100,4525,4525,4525,4525,0
|
|
20240423,174700,1070421100,4525,4525,4525,4525,0
|
|
20240423,174600,1070421100,4525,4525,4525,4525,0
|
|
20240423,174500,1070421100,4525,4525,4525,4525,0
|
|
20240423,174400,1070421100,4525,4525,4525,4525,0
|
|
20240423,174300,1070421100,4525,4525,4525,4525,0
|
|
20240423,174200,1070421100,4525,4525,4525,4525,0
|
|
20240423,174100,1070421100,4525,4525,4525,4525,0
|
|
20240423,174000,1070421100,4525,4525,4525,4525,0
|
|
20240423,173900,1070421100,4525,4525,4525,4525,0
|
|
20240423,173800,1070421100,4525,4525,4525,4525,0
|
|
20240423,173700,1070421100,4525,4525,4525,4525,0
|
|
20240423,173600,1070421100,4525,4525,4525,4525,0
|
|
20240423,173500,1070421100,4525,4525,4525,4525,0
|
|
20240423,173400,1070421100,4525,4525,4525,4525,0
|
|
20240423,173300,1070421100,4525,4525,4525,4525,0
|
|
20240423,173200,1070421100,4525,4525,4525,4525,0
|
|
20240423,173100,1070421100,4525,4525,4525,4525,0
|
|
20240423,173000,1070421100,4525,4525,4525,4525,0
|
|
20240423,172900,1070421100,4525,4525,4525,4525,0
|
|
20240423,172800,1070421100,4525,4525,4525,4525,0
|
|
20240423,172700,1070421100,4525,4525,4525,4525,0
|
|
20240423,172600,1070421100,4525,4525,4525,4525,0
|
|
20240423,172500,1070421100,4525,4525,4525,4525,0
|
|
20240423,172400,1070421100,4525,4525,4525,4525,0
|
|
20240423,172300,1070421100,4525,4525,4525,4525,0
|
|
20240423,172200,1070421100,4525,4525,4525,4525,0
|
|
20240423,172100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,172000,1070421100,4525,4525,4525,4525,0
|
|
20240423,171900,1070421100,4525,4525,4525,4525,0
|
|
20240423,171800,1070421100,4525,4525,4525,4525,0
|
|
20240423,171700,1070421100,4525,4525,4525,4525,0
|
|
20240423,171600,1070421100,4525,4525,4525,4525,0
|
|
20240423,171500,1070421100,4525,4525,4525,4525,0
|
|
20240423,171400,1070421100,4525,4525,4525,4525,0
|
|
20240423,171300,1070421100,4525,4525,4525,4525,0
|
|
20240423,171200,1070421100,4525,4525,4525,4525,0
|
|
20240423,171100,1070421100,4525,4525,4525,4525,0
|
|
20240423,171000,1070421100,4525,4525,4525,4525,0
|
|
20240423,170900,1070421100,4525,4525,4525,4525,0
|
|
20240423,170800,1070421100,4525,4525,4525,4525,0
|
|
20240423,170700,1070421100,4525,4525,4525,4525,0
|
|
20240423,170600,1070421100,4525,4525,4525,4525,0
|
|
20240423,170500,1070421100,4525,4525,4525,4525,0
|
|
20240423,170400,1070421100,4525,4525,4525,4525,0
|
|
20240423,170300,1070421100,4525,4525,4525,4525,0
|
|
20240423,170200,1070421100,4525,4525,4525,4525,0
|
|
20240423,170100,1070421100,4525,4525,4525,4525,0
|
|
20240423,170000,1070421100,4525,4525,4525,4525,0
|
|
20240423,165900,1070421100,4525,4525,4525,4525,0
|
|
20240423,165800,1070421100,4525,4525,4525,4525,0
|
|
20240423,165700,1070421100,4525,4525,4525,4525,0
|
|
20240423,165600,1070421100,4525,4525,4525,4525,0
|
|
20240423,165500,1070421100,4525,4525,4525,4525,0
|
|
20240423,165400,1070421100,4525,4525,4525,4525,0
|
|
20240423,165300,1070421100,4525,4525,4525,4525,0
|
|
20240423,165200,1070421100,4525,4525,4525,4525,0
|
|
20240423,165100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,165000,1070421100,4525,4525,4525,4525,0
|
|
20240423,164900,1070421100,4525,4525,4525,4525,0
|
|
20240423,164800,1070421100,4525,4525,4525,4525,0
|
|
20240423,164700,1070421100,4525,4525,4525,4525,0
|
|
20240423,164600,1070421100,4525,4525,4525,4525,0
|
|
20240423,164500,1070421100,4525,4525,4525,4525,0
|
|
20240423,164400,1070421100,4525,4525,4525,4525,0
|
|
20240423,164300,1070421100,4525,4525,4525,4525,0
|
|
20240423,164200,1070421100,4525,4525,4525,4525,0
|
|
20240423,164100,1070421100,4525,4525,4525,4525,0
|
|
20240423,164000,1070421100,4525,4525,4525,4525,0
|
|
20240423,163900,1070421100,4525,4525,4525,4525,0
|
|
20240423,163800,1070421100,4525,4525,4525,4525,0
|
|
20240423,163700,1070421100,4525,4525,4525,4525,0
|
|
20240423,163600,1070421100,4525,4525,4525,4525,0
|
|
20240423,163500,1070421100,4525,4525,4525,4525,0
|
|
20240423,163400,1070421100,4525,4525,4525,4525,0
|
|
20240423,163300,1070421100,4525,4525,4525,4525,0
|
|
20240423,163200,1070421100,4525,4525,4525,4525,0
|
|
20240423,163100,1070421100,4525,4525,4525,4525,0
|
|
20240423,163000,1070421100,4525,4525,4525,4525,0
|
|
20240423,162900,1070421100,4525,4525,4525,4525,0
|
|
20240423,162800,1070421100,4525,4525,4525,4525,0
|
|
20240423,162700,1070421100,4525,4525,4525,4525,0
|
|
20240423,162600,1070421100,4525,4525,4525,4525,0
|
|
20240423,162500,1070421100,4525,4525,4525,4525,0
|
|
20240423,162400,1070421100,4525,4525,4525,4525,0
|
|
20240423,162300,1070421100,4525,4525,4525,4525,0
|
|
20240423,162200,1070421100,4525,4525,4525,4525,0
|
|
20240423,162100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,162000,1070421100,4525,4525,4525,4525,0
|
|
20240423,161900,1070421100,4525,4525,4525,4525,0
|
|
20240423,161800,1070421100,4525,4525,4525,4525,0
|
|
20240423,161700,1070421100,4525,4525,4525,4525,0
|
|
20240423,161600,1070421100,4525,4525,4525,4525,0
|
|
20240423,161500,1070421100,4525,4525,4525,4525,0
|
|
20240423,161400,1070421100,4525,4525,4525,4525,0
|
|
20240423,161300,1070421100,4525,4525,4525,4525,0
|
|
20240423,161200,1070421100,4525,4525,4525,4525,0
|
|
20240423,161100,1070421100,4525,4525,4525,4525,0
|
|
20240423,161000,1070421100,4525,4525,4525,4525,0
|
|
20240423,160900,1070421100,4525,4525,4525,4525,0
|
|
20240423,160800,1070421100,4525,4525,4525,4525,0
|
|
20240423,160700,1070421100,4525,4525,4525,4525,0
|
|
20240423,160600,1070421100,4525,4525,4525,4525,0
|
|
20240423,160500,1070421100,4525,4525,4525,4525,0
|
|
20240423,160400,1070421100,4525,4525,4525,4525,0
|
|
20240423,160300,1070421100,4525,4525,4525,4525,0
|
|
20240423,160200,1070421100,4525,4525,4525,4525,0
|
|
20240423,160100,1070421100,4525,4525,4525,4525,0
|
|
20240423,160000,1070421100,4525,4525,4525,4525,0
|
|
20240423,155900,1070421100,4525,4525,4525,4525,0
|
|
20240423,155800,1070421100,4525,4525,4525,4525,0
|
|
20240423,155700,1070421100,4525,4525,4525,4525,0
|
|
20240423,155600,1070421100,4525,4525,4525,4525,0
|
|
20240423,155500,1070421100,4525,4525,4525,4525,0
|
|
20240423,155400,1070421100,4525,4525,4525,4525,0
|
|
20240423,155300,1070421100,4525,4525,4525,4525,0
|
|
20240423,155200,1070421100,4525,4525,4525,4525,0
|
|
20240423,155100,1070421100,4525,4525,4525,4525,2365
|
|
20240423,155000,1070421100,4525,4525,4525,4525,0
|
|
20240423,154900,1070421100,4525,4525,4525,4525,0
|
|
20240423,154800,1070421100,4525,4525,4525,4525,0
|
|
20240423,154700,1070421100,4525,4525,4525,4525,0
|
|
20240423,154600,1070421100,4525,4525,4525,4525,0
|
|
20240423,154500,1070421100,4525,4525,4525,4525,0
|
|
20240423,154400,1070421100,4525,4525,4525,4525,0
|
|
20240423,154300,1070421100,4525,4525,4525,4525,0
|
|
20240423,154200,1070421100,4525,4525,4525,4525,0
|
|
20240423,154100,1070421100,4525,4525,4525,4525,0
|
|
20240423,154000,1070421100,4525,4525,4525,4525,0
|
|
20240423,153900,1070421100,4525,4525,4525,4525,0
|
|
20240423,153800,1070421100,4525,4525,4525,4525,0
|
|
20240423,153700,1070421100,4525,4525,4525,4525,0
|
|
20240423,153600,1070421100,4525,4525,4525,4525,0
|
|
20240423,153500,1070421100,4525,4525,4525,4525,0
|
|
20240423,153400,1070421100,4525,4525,4525,4525,0
|
|
20240423,153300,1070421100,4525,4525,4525,4525,0
|
|
20240423,153200,1070421100,4525,4525,4525,4525,0
|
|
20240423,153100,1070421100,4525,4525,4525,4525,0
|
|
20240423,153000,1070421100,4525,4525,4525,4525,2365
|
|
20240423,152900,1059719475,4545,4545,4545,4545,0
|
|
20240423,152800,1059719475,4545,4545,4545,4545,0
|
|
20240423,152700,1059719475,4545,4545,4545,4545,0
|
|
20240423,152600,1059719475,4545,4545,4545,4545,0
|
|
20240423,152500,1059719475,4545,4545,4545,4545,0
|
|
20240423,152400,1059719475,4545,4545,4545,4545,0
|
|
20240423,152300,1059719475,4545,4545,4545,4545,0
|
|
20240423,152200,1059719475,4545,4545,4545,4545,0
|
|
20240423,152100,1059719475,4545,4545,4545,4545,0
|
|
20240423,152000,1059719475,4545,4545,4545,4545,0
|
|
20240423,151900,1059719475,4545,4525,4545,4520,353
|
|
20240423,151800,1058119980,4525,4565,4575,4520,7735
|
|
20240423,151700,1022960620,4570,4550,4570,4550,1302
|
|
20240423,151600,1017020440,4570,4550,4570,4550,262
|
|
20240423,151500,1015826340,4555,4555,4570,4555,2759
|
|
20240423,151400,1003240345,4575,4575,4575,4575,10
|
|
20240423,151300,1003194595,4575,4550,4575,4545,706
|
|
20240423,151200,999979380,4555,4555,4555,4550,192
|
|
20240423,151100,999105020,4555,4555,4555,4555,0
|
|
20240423,151000,999105020,4555,4560,4560,4550,23
|
|
20240423,150900,999000295,4565,4565,4565,4565,1
|
|
20240423,150800,998995730,4565,4570,4580,4545,2816
|
|
20240423,150700,986170795,4570,4570,4570,4570,502
|
|
20240423,150600,983876655,4560,4560,4560,4560,0
|
|
20240423,150500,983876655,4560,4560,4560,4560,0
|
|
20240423,150400,983876655,4560,4560,4560,4560,0
|
|
20240423,150300,983876655,4560,4575,4575,4560,420
|
|
20240423,150200,981957205,4575,4580,4580,4560,2687
|
|
20240423,150100,969654510,4575,4590,4590,4575,2832
|
|
20240423,150000,956689970,4590,4580,4590,4580,321
|
|
20240423,145900,955217190,4580,4580,4580,4580,512
|
|
20240423,145800,952872230,4580,4580,4595,4580,3497
|
|
20240423,145700,936852480,4580,4570,4580,4565,535
|
|
20240423,145600,934406190,4565,4565,4565,4565,95
|
|
20240423,145500,933972515,4560,4560,4560,4560,585
|
|
20240423,145400,931304915,4560,4560,4560,4560,668
|
|
20240423,145300,928258835,4560,4560,4560,4560,65
|
|
20240423,145200,927962435,4560,4560,4560,4560,1060
|
|
20240423,145100,923128835,4545,4545,4545,4545,12
|
|
20240423,145000,923074295,4545,4545,4555,4545,1285
|
|
20240423,144900,917233180,4545,4540,4545,4540,171
|
|
20240423,144800,916456200,4535,4530,4535,4530,368
|
|
20240423,144700,914787720,4535,4535,4535,4530,733
|
|
20240423,144600,911463965,4535,4555,4555,4535,2258
|
|
20240423,144500,901209930,4555,4560,4560,4555,230
|
|
20240423,144400,900161805,4560,4560,4560,4555,443
|
|
20240423,144300,898141860,4560,4570,4570,4560,910
|
|
20240423,144200,893989730,4570,4570,4570,4570,363
|
|
20240423,144100,892330820,4570,4570,4570,4570,51
|
|
20240423,144000,892097750,4570,4570,4570,4570,10
|
|
20240423,143900,892052050,4570,4565,4570,4565,1429
|
|
20240423,143800,885521645,4570,4570,4570,4570,0
|
|
20240423,143700,885521645,4570,4570,4570,4570,0
|
|
20240423,143600,885521645,4570,4570,4570,4570,145
|
|
20240423,143500,884858995,4575,4575,4575,4575,90
|
|
20240423,143400,884447245,4575,4575,4575,4575,31
|
|
20240423,143300,884305420,4575,4560,4575,4560,516
|
|
20240423,143200,881949110,4540,4545,4545,4540,74
|
|
20240423,143100,881612900,4540,4540,4540,4540,0
|
|
20240423,143000,881612900,4540,4540,4540,4540,1
|
|
20240423,142900,881608360,4540,4535,4540,4535,30
|
|
20240423,142800,881472165,4535,4540,4540,4535,517
|
|
20240423,142700,879125095,4540,4570,4570,4540,61
|
|
20240423,142600,878847515,4550,4550,4570,4550,191
|
|
20240423,142500,877975765,4550,4555,4555,4550,150
|
|
20240423,142400,877293025,4570,4570,4570,4570,0
|
|
20240423,142300,877293025,4570,4570,4570,4570,0
|
|
20240423,142200,877293025,4570,4570,4570,4570,2
|
|
20240423,142100,877283885,4570,4570,4570,4570,101
|
|
20240423,142000,876822315,4565,4565,4565,4565,0
|
|
20240423,141900,876822315,4565,4550,4565,4550,3122
|
|
20240423,141800,862615430,4550,4550,4550,4550,122
|
|
20240423,141700,862060330,4565,4565,4565,4565,12
|
|
20240423,141600,862005550,4565,4565,4565,4565,208
|
|
20240423,141500,861056030,4565,4565,4565,4565,50
|
|
20240423,141400,860827780,4540,4540,4540,4540,0
|
|
20240423,141300,860827780,4540,4540,4540,4540,0
|
|
20240423,141200,860827780,4540,4550,4550,4540,401
|
|
20240423,141100,859004940,4565,4565,4565,4565,0
|
|
20240423,141000,859004940,4565,4550,4565,4550,544
|
|
20240423,140900,856523255,4560,4560,4560,4560,0
|
|
20240423,140800,856523255,4560,4560,4560,4560,0
|
|
20240423,140700,856523255,4560,4555,4560,4555,451
|
|
20240423,140600,854466960,4555,4555,4555,4555,100
|
|
20240423,140500,854011460,4555,4535,4555,4535,32
|
|
20240423,140400,853866200,4535,4535,4535,4535,0
|
|
20240423,140300,853866200,4535,4535,4535,4535,0
|
|
20240423,140200,853866200,4535,4540,4540,4535,400
|
|
20240423,140100,852051785,4560,4560,4560,4560,0
|
|
20240423,140000,852051785,4560,4560,4560,4560,0
|
|
20240423,135900,852051785,4560,4560,4560,4560,1
|
|
20240423,135800,852047225,4560,4560,4560,4560,52
|
|
20240423,135700,851810105,4560,4560,4560,4560,50
|
|
20240423,135600,851582105,4530,4540,4540,4530,293
|
|
20240423,135500,850253650,4540,4540,4540,4540,295
|
|
20240423,135400,848914350,4540,4540,4540,4540,3
|
|
20240423,135300,848900730,4535,4540,4540,4535,291
|
|
20240423,135200,847581005,4540,4540,4540,4540,2
|
|
20240423,135100,847571925,4540,4540,4540,4540,510
|
|
20240423,135000,845256525,4540,4540,4540,4540,0
|
|
20240423,134900,845256525,4540,4540,4540,4540,0
|
|
20240423,134800,845256525,4540,4545,4545,4540,310
|
|
20240423,134700,843849075,4560,4555,4560,4555,700
|
|
20240423,134600,840657160,4535,4535,4535,4535,0
|
|
20240423,134500,840657160,4535,4535,4535,4535,0
|
|
20240423,134400,840657160,4535,4535,4535,4535,0
|
|
20240423,134300,840657160,4535,4535,4535,4535,0
|
|
20240423,134200,840657160,4535,4535,4535,4535,37
|
|
20240423,134100,840489365,4570,4570,4570,4570,1
|
|
20240423,134000,840484795,4535,4535,4535,4535,0
|
|
20240423,133900,840484795,4535,4540,4540,4535,402
|
|
20240423,133800,838661635,4570,4560,4570,4560,826
|
|
20240423,133700,834892035,4540,4540,4540,4540,91
|
|
20240423,133600,834478895,4540,4540,4540,4540,0
|
|
20240423,133500,834478895,4540,4540,4540,4540,10
|
|
20240423,133400,834433495,4545,4545,4545,4545,331
|
|
20240423,133300,832929100,4545,4545,4545,4545,0
|
|
20240423,133200,832929100,4545,4545,4545,4545,8
|
|
20240423,133100,832892740,4570,4570,4570,4545,26
|
|
20240423,133000,832773945,4575,4545,4575,4545,1909
|
|
20240423,132900,824057990,4540,4535,4540,4535,102
|
|
20240423,132800,823595160,4535,4535,4535,4535,155
|
|
20240423,132700,822892235,4535,4535,4535,4535,45
|
|
20240423,132600,822688160,4530,4530,4530,4530,30
|
|
20240423,132500,822552260,4525,4525,4525,4525,28
|
|
20240423,132400,822425560,4525,4540,4540,4525,1657
|
|
20240423,132300,814924635,4520,4550,4550,4520,2401
|
|
20240423,132200,804032690,4550,4565,4565,4550,3111
|
|
20240423,132100,789869010,4580,4580,4580,4580,0
|
|
20240423,132000,789869010,4580,4580,4580,4580,0
|
|
20240423,131900,789869010,4580,4580,4580,4580,98
|
|
20240423,131800,789420170,4565,4560,4565,4560,139
|
|
20240423,131700,788786080,4555,4555,4555,4555,6
|
|
20240423,131600,788758750,4555,4555,4555,4555,348
|
|
20240423,131500,787173610,4555,4585,4585,4555,548
|
|
20240423,131400,784677225,4565,4585,4585,4565,10
|
|
20240423,131300,784631555,4560,4580,4580,4560,1208
|
|
20240423,131200,779120515,4570,4580,4580,4570,200
|
|
20240423,131100,778205685,4585,4595,4595,4585,841
|
|
20240423,131000,774349585,4595,4600,4600,4595,102
|
|
20240423,130900,773880400,4605,4595,4605,4595,68
|
|
20240423,130800,773567660,4595,4590,4595,4590,85
|
|
20240423,130700,773177495,4590,4605,4610,4590,120
|
|
20240423,130600,772625570,4605,4615,4615,4605,1450
|
|
20240423,130500,765940485,4620,4630,4630,4615,905
|
|
20240423,130400,761759195,4630,4620,4630,4620,1112
|
|
20240423,130300,756620905,4620,4615,4620,4610,679
|
|
20240423,130200,753490070,4620,4615,4620,4610,1380
|
|
20240423,130100,747116995,4615,4610,4615,4610,490
|
|
20240423,130000,744855980,4610,4590,4615,4585,2266
|
|
20240423,125900,734430090,4590,4610,4610,4590,2384
|
|
20240423,125800,723450890,4600,4610,4610,4600,137
|
|
20240423,125700,722820390,4610,4595,4610,4595,209
|
|
20240423,125600,721860020,4585,4610,4610,4585,546
|
|
20240423,125500,719353960,4610,4605,4610,4575,860
|
|
20240423,125400,715406245,4615,4610,4615,4610,1744
|
|
20240423,125300,707366335,4610,4610,4610,4605,36
|
|
20240423,125200,707200445,4615,4615,4615,4610,1382
|
|
20240423,125100,700825340,4610,4605,4615,4605,3073
|
|
20240423,125000,686663900,4605,4595,4605,4595,1659
|
|
20240423,124900,679033125,4595,4595,4595,4595,747
|
|
20240423,124800,675600660,4590,4590,4590,4590,200
|
|
20240423,124700,674682660,4590,4590,4595,4590,226
|
|
20240423,124600,673644690,4590,4585,4590,4585,667
|
|
20240423,124500,670583990,4585,4580,4585,4580,392
|
|
20240423,124400,668787805,4570,4570,4570,4570,801
|
|
20240423,124300,665127235,4570,4570,4570,4570,100
|
|
20240423,124200,664670235,4570,4570,4570,4570,90
|
|
20240423,124100,664258935,4570,4570,4570,4570,11
|
|
20240423,124000,664208665,4575,4575,4575,4575,10
|
|
20240423,123900,664162915,4575,4575,4575,4570,78
|
|
20240423,123800,663806140,4580,4580,4580,4580,16
|
|
20240423,123700,663732860,4580,4580,4580,4580,0
|
|
20240423,123600,663732860,4580,4580,4580,4580,43
|
|
20240423,123500,663535920,4580,4580,4580,4570,1680
|
|
20240423,123400,655857680,4580,4585,4585,4580,137
|
|
20240423,123300,655229745,4585,4595,4595,4585,295
|
|
20240423,123200,653876365,4595,4590,4595,4590,162
|
|
20240423,123100,653132735,4590,4595,4595,4590,1090
|
|
20240423,123000,648124245,4595,4595,4595,4590,402
|
|
20240423,122900,646277555,4595,4575,4595,4575,3529
|
|
20240423,122800,630101045,4570,4570,4570,4570,593
|
|
20240423,122700,627391035,4570,4565,4570,4565,139
|
|
20240423,122600,626756490,4550,4550,4550,4550,0
|
|
20240423,122500,626756490,4550,4550,4550,4550,0
|
|
20240423,122400,626756490,4550,4550,4550,4550,0
|
|
20240423,122300,626756490,4550,4550,4550,4550,0
|
|
20240423,122200,626756490,4550,4550,4550,4550,0
|
|
20240423,122100,626756490,4550,4550,4550,4550,0
|
|
20240423,122000,626756490,4550,4550,4550,4550,3
|
|
20240423,121900,626742840,4565,4550,4565,4550,12
|
|
20240423,121800,626688225,4550,4550,4550,4550,0
|
|
20240423,121700,626688225,4550,4550,4550,4550,148
|
|
20240423,121600,626014825,4565,4565,4565,4565,0
|
|
20240423,121500,626014825,4565,4565,4565,4565,111
|
|
20240423,121400,625508110,4570,4570,4570,4570,0
|
|
20240423,121300,625508110,4570,4565,4570,4565,62
|
|
20240423,121200,625224780,4565,4570,4570,4565,164
|
|
20240423,121100,624475320,4560,4570,4570,4560,111
|
|
20240423,121000,623969110,4570,4570,4570,4570,220
|
|
20240423,120900,622963710,4560,4560,4560,4560,23
|
|
20240423,120800,622858830,4565,4560,4565,4560,332
|
|
20240423,120700,621343430,4560,4545,4560,4545,320
|
|
20240423,120600,619884380,4545,4545,4545,4545,5
|
|
20240423,120500,619861655,4545,4550,4550,4545,130
|
|
20240423,120400,619270660,4550,4550,4550,4550,200
|
|
20240423,120300,618360660,4550,4550,4550,4550,50
|
|
20240423,120200,618133160,4550,4550,4550,4550,93
|
|
20240423,120100,617710010,4545,4550,4550,4545,834
|
|
20240423,120000,613916310,4550,4560,4560,4550,11
|
|
20240423,115900,613866250,4565,4565,4565,4565,34
|
|
20240423,115800,613711040,4565,4565,4565,4565,77
|
|
20240423,115700,613359535,4565,4565,4565,4555,621
|
|
20240423,115600,610527805,4565,4565,4565,4565,21
|
|
20240423,115500,610431940,4570,4575,4575,4565,1283
|
|
20240423,115400,604568120,4575,4575,4575,4570,157
|
|
20240423,115300,603850575,4575,4570,4575,4570,246
|
|
20240423,115200,602725740,4570,4570,4570,4570,1200
|
|
20240423,115100,597241740,4570,4570,4570,4570,415
|
|
20240423,115000,595345190,4570,4570,4570,4570,356
|
|
20240423,114900,593718270,4570,4570,4570,4570,240
|
|
20240423,114800,592621470,4570,4565,4570,4565,168
|
|
20240423,114700,591853800,4565,4565,4565,4565,500
|
|
20240423,114600,589571300,4555,4550,4555,4550,1508
|
|
20240423,114500,582704860,4550,4565,4565,4550,2440
|
|
20240423,114400,571593635,4565,4560,4570,4560,935
|
|
20240423,114300,567325700,4560,4560,4560,4555,551
|
|
20240423,114200,564815490,4570,4560,4570,4560,1070
|
|
20240423,114100,559927590,4560,4570,4570,4555,994
|
|
20240423,114000,555392680,4570,4560,4570,4560,3516
|
|
20240423,113900,539342665,4555,4565,4565,4555,1152
|
|
20240423,113800,534085785,4565,4535,4565,4535,7511
|
|
20240423,113700,499910170,4530,4495,4530,4495,3114
|
|
20240423,113600,485813320,4480,4480,4480,4480,0
|
|
20240423,113500,485813320,4480,4480,4480,4480,50
|
|
20240423,113400,485589320,4470,4470,4470,4470,1
|
|
20240423,113300,485584850,4475,4490,4490,4475,1368
|
|
20240423,113200,479456815,4490,4490,4490,4490,10
|
|
20240423,113100,479411915,4525,4485,4525,4485,1236
|
|
20240423,113000,473827975,4490,4500,4500,4490,963
|
|
20240423,112900,469504095,4500,4500,4500,4500,448
|
|
20240423,112800,467488095,4500,4500,4500,4500,120
|
|
20240423,112700,466948095,4500,4505,4505,4500,66
|
|
20240423,112600,466650870,4530,4530,4530,4530,2
|
|
20240423,112500,466641810,4530,4530,4530,4530,0
|
|
20240423,112400,466641810,4530,4530,4530,4530,0
|
|
20240423,112300,466641810,4530,4530,4530,4530,200
|
|
20240423,112200,465735810,4530,4515,4530,4500,334
|
|
20240423,112100,464228925,4520,4520,4520,4520,0
|
|
20240423,112000,464228925,4520,4520,4520,4520,10
|
|
20240423,111900,464183725,4530,4530,4530,4530,100
|
|
20240423,111800,463730725,4530,4505,4535,4505,21
|
|
20240423,111700,463635525,4535,4535,4535,4535,101
|
|
20240423,111600,463177490,4535,4535,4535,4535,3
|
|
20240423,111500,463163885,4535,4530,4535,4530,2
|
|
20240423,111400,463154820,4530,4535,4535,4530,40
|
|
20240423,111300,462973570,4540,4540,4540,4540,23
|
|
20240423,111200,462869150,4540,4535,4540,4535,1500
|
|
20240423,111100,456059650,4550,4520,4550,4520,7689
|
|
20240423,111000,421235360,4520,4495,4520,4495,1491
|
|
20240423,110900,414502060,4490,4490,4490,4490,56
|
|
20240423,110800,414250620,4490,4475,4490,4470,41
|
|
20240423,110700,414067240,4470,4485,4485,4470,1223
|
|
20240423,110600,408596255,4485,4485,4485,4485,675
|
|
20240423,110500,405568880,4480,4495,4495,4480,1733
|
|
20240423,110400,397790690,4515,4515,4515,4515,0
|
|
20240423,110300,397790690,4515,4515,4515,4515,1
|
|
20240423,110200,397786175,4495,4495,4495,4495,0
|
|
20240423,110100,397786175,4495,4500,4515,4490,2212
|
|
20240423,110000,387834020,4500,4500,4500,4500,0
|
|
20240423,105900,387834020,4500,4515,4515,4500,135
|
|
20240423,105800,387226505,4500,4500,4515,4500,122
|
|
20240423,105700,386677475,4500,4500,4500,4500,641
|
|
20240423,105600,383792975,4500,4500,4500,4500,10
|
|
20240423,105500,383747975,4500,4500,4500,4500,0
|
|
20240423,105400,383747975,4500,4500,4500,4500,110
|
|
20240423,105300,383252975,4500,4500,4500,4500,100
|
|
20240423,105200,382802975,4500,4500,4500,4500,222
|
|
20240423,105100,381803975,4500,4510,4510,4500,961
|
|
20240423,105000,377474145,4510,4525,4525,4510,251
|
|
20240423,104900,376339870,4525,4505,4525,4505,131
|
|
20240423,104800,375747695,4500,4525,4525,4500,133
|
|
20240423,104700,375147620,4525,4525,4525,4525,109
|
|
20240423,104600,374654395,4525,4525,4525,4525,9
|
|
20240423,104500,374613670,4495,4520,4520,4495,322
|
|
20240423,104400,373164265,4520,4520,4520,4520,0
|
|
20240423,104300,373164265,4520,4500,4520,4500,94
|
|
20240423,104200,372739505,4500,4500,4500,4500,88
|
|
20240423,104100,372343505,4495,4495,4495,4495,0
|
|
20240423,104000,372343505,4495,4495,4495,4495,0
|
|
20240423,103900,372343505,4495,4500,4525,4495,212
|
|
20240423,103800,371387320,4500,4510,4510,4500,244
|
|
20240423,103700,370288320,4510,4515,4515,4510,406
|
|
20240423,103600,368456240,4520,4520,4520,4520,0
|
|
20240423,103500,368456240,4520,4520,4520,4520,530
|
|
20240423,103400,366060640,4525,4525,4525,4525,1
|
|
20240423,103300,366056115,4515,4515,4515,4515,1
|
|
20240423,103200,366051600,4515,4515,4515,4515,68
|
|
20240423,103100,365744580,4525,4525,4525,4525,5
|
|
20240423,103000,365721955,4525,4525,4525,4525,560
|
|
20240423,102900,363187955,4515,4515,4515,4515,17
|
|
20240423,102800,363111200,4520,4515,4520,4515,140
|
|
20240423,102700,362478765,4515,4515,4515,4515,90
|
|
20240423,102600,362072415,4515,4515,4515,4515,0
|
|
20240423,102500,362072415,4515,4515,4515,4515,1
|
|
20240423,102400,362067900,4520,4520,4520,4520,0
|
|
20240423,102300,362067900,4520,4520,4520,4520,0
|
|
20240423,102200,362067900,4520,4520,4520,4520,0
|
|
20240423,102100,362067900,4520,4520,4520,4500,252
|
|
20240423,102000,360928900,4520,4520,4520,4495,626
|
|
20240423,101900,358113440,4520,4520,4520,4520,50
|
|
20240423,101800,357887440,4500,4500,4500,4500,40
|
|
20240423,101700,357707440,4500,4500,4500,4500,354
|
|
20240423,101600,356114440,4525,4525,4525,4525,1
|
|
20240423,101500,356109915,4500,4500,4500,4500,0
|
|
20240423,101400,356109915,4500,4500,4525,4500,52
|
|
20240423,101300,355875815,4495,4495,4510,4495,213
|
|
20240423,101200,354916635,4510,4510,4510,4510,99
|
|
20240423,101100,354470145,4510,4510,4510,4510,1
|
|
20240423,101000,354465635,4510,4505,4510,4505,207
|
|
20240423,100900,353532565,4505,4495,4505,4495,265
|
|
20240423,100800,352339835,4495,4495,4495,4495,0
|
|
20240423,100700,352339835,4495,4500,4500,4495,806
|
|
20240423,100600,348714610,4505,4505,4505,4505,230
|
|
20240423,100500,347678460,4505,4505,4505,4505,5
|
|
20240423,100400,347655935,4525,4495,4535,4495,1028
|
|
20240423,100300,343012320,4500,4510,4510,4495,2849
|
|
20240423,100200,330188380,4510,4510,4510,4510,100
|
|
20240423,100100,329737380,4510,4540,4540,4510,1305
|
|
20240423,100000,323840760,4520,4540,4540,4520,1615
|
|
20240423,095900,316533550,4540,4550,4550,4540,1901
|
|
20240423,095800,307884200,4550,4545,4550,4545,155
|
|
20240423,095700,307179620,4545,4565,4565,4545,580
|
|
20240423,095600,304542565,4565,4555,4565,4555,2716
|
|
20240423,095500,292150080,4560,4555,4560,4550,598
|
|
20240423,095400,289423515,4550,4540,4550,4540,4236
|
|
20240423,095300,270171130,4540,4530,4540,4520,1121
|
|
20240423,095200,265101070,4530,4525,4530,4525,221
|
|
20240423,095100,264101040,4515,4515,4515,4515,7
|
|
20240423,095000,264069435,4515,4520,4520,4515,543
|
|
20240423,094900,261615180,4525,4525,4525,4525,488
|
|
20240423,094800,259406980,4540,4530,4540,4530,774
|
|
20240423,094700,255900020,4530,4525,4540,4525,782
|
|
20240423,094600,252355830,4525,4530,4530,4525,68
|
|
20240423,094500,252047825,4530,4530,4530,4525,3720
|
|
20240423,094400,235207725,4525,4530,4540,4525,1738
|
|
20240423,094300,227329705,4530,4520,4530,4510,825
|
|
20240423,094200,223597525,4500,4505,4525,4500,958
|
|
20240423,094100,219285665,4525,4510,4525,4510,126
|
|
20240423,094000,218717390,4510,4520,4525,4510,2558
|
|
20240423,093900,207170440,4540,4530,4550,4520,3100
|
|
20240423,093800,193082195,4530,4515,4530,4515,5998
|
|
20240423,093700,165937105,4520,4510,4520,4505,1242
|
|
20240423,093600,160329965,4505,4490,4505,4490,2046
|
|
20240423,093500,151126675,4495,4470,4495,4470,3259
|
|
20240423,093400,136492355,4470,4460,4470,4460,101
|
|
20240423,093300,136040895,4465,4465,4465,4465,145
|
|
20240423,093200,135393470,4445,4445,4445,4445,402
|
|
20240423,093100,133606580,4440,4460,4460,4440,762
|
|
20240423,093000,130216200,4460,4450,4460,4450,92
|
|
20240423,092900,129806090,4450,4440,4450,4440,979
|
|
20240423,092800,125459120,4440,4450,4450,4440,2014
|
|
20240423,092700,116511160,4450,4470,4470,4450,2900
|
|
20240423,092600,103584625,4470,4485,4485,4470,2135
|
|
20240423,092500,94022325,4490,4480,4490,4480,801
|
|
20240423,092400,90427670,4465,4450,4465,4450,8
|
|
20240423,092300,90391985,4455,4460,4460,4455,551
|
|
20240423,092200,87936230,4470,4475,4475,4470,565
|
|
20240423,092100,85410465,4495,4495,4495,4495,502
|
|
20240423,092000,83153975,4475,4495,4495,4475,758
|
|
20240423,091900,79761905,4490,4490,4495,4490,510
|
|
20240423,091800,77471005,4490,4490,4500,4490,405
|
|
20240423,091700,75651530,4470,4470,4470,4470,555
|
|
20240423,091600,73170680,4460,4445,4460,4445,126
|
|
20240423,091500,72609110,4445,4445,4445,4445,104
|
|
20240423,091400,72146830,4440,4440,4440,4440,206
|
|
20240423,091300,71232190,4440,4505,4505,4440,4075
|
|
20240423,091200,53084230,4510,4510,4510,4510,80
|
|
20240423,091100,52723430,4510,4495,4510,4495,261
|
|
20240423,091000,51548845,4500,4500,4500,4465,3
|
|
20240423,090900,51535380,4460,4515,4520,4460,1978
|
|
20240423,090800,42622570,4520,4490,4520,4490,516
|
|
20240423,090700,40300125,4495,4450,4495,4450,203
|
|
20240423,090600,39392480,4450,4490,4490,4450,23
|
|
20240423,090500,39289330,4490,4490,4495,4490,1650
|
|
20240423,090400,31878600,4490,4440,4490,4440,617
|
|
20240423,090300,29135330,4440,4470,4520,4435,907
|
|
20240423,090200,25086145,4530,4445,4550,4445,2664
|
|
20240423,090100,13178015,4445,4425,4445,4425,689
|
|
20240423,090000,10115640,4425,4400,4425,4400,2130
|