598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185500,4153286555,3355,3355,3355,3355,26001
|
|
20240422,185400,4153286555,3355,3355,3355,3355,0
|
|
20240422,185300,4153286555,3355,3355,3355,3355,0
|
|
20240422,185200,4153286555,3355,3355,3355,3355,0
|
|
20240422,185100,4153286555,3355,3355,3355,3355,0
|
|
20240422,185000,4153286555,3355,3355,3355,3355,0
|
|
20240422,184900,4153286555,3355,3355,3355,3355,0
|
|
20240422,184800,4153286555,3355,3355,3355,3355,0
|
|
20240422,184700,4153286555,3355,3355,3355,3355,0
|
|
20240422,184600,4153286555,3355,3355,3355,3355,0
|
|
20240422,184500,4153286555,3355,3355,3355,3355,0
|
|
20240422,184400,4153286555,3355,3355,3355,3355,0
|
|
20240422,184300,4153286555,3355,3355,3355,3355,0
|
|
20240422,184200,4153286555,3355,3355,3355,3355,0
|
|
20240422,184100,4153286555,3355,3355,3355,3355,0
|
|
20240422,184000,4153286555,3355,3355,3355,3355,0
|
|
20240422,183900,4153286555,3355,3355,3355,3355,0
|
|
20240422,183800,4153286555,3355,3355,3355,3355,0
|
|
20240422,183700,4153286555,3355,3355,3355,3355,0
|
|
20240422,183600,4153286555,3355,3355,3355,3355,0
|
|
20240422,183500,4153286555,3355,3355,3355,3355,0
|
|
20240422,183400,4153286555,3355,3355,3355,3355,0
|
|
20240422,183300,4153286555,3355,3355,3355,3355,0
|
|
20240422,183200,4153286555,3355,3355,3355,3355,0
|
|
20240422,183100,4153286555,3355,3355,3355,3355,0
|
|
20240422,183000,4153286555,3355,3355,3355,3355,0
|
|
20240422,182900,4153286555,3355,3355,3355,3355,0
|
|
20240422,182800,4153286555,3355,3355,3355,3355,0
|
|
20240422,182700,4153286555,3355,3355,3355,3355,0
|
|
20240422,182600,4153286555,3355,3355,3355,3355,0
|
|
20240422,182500,4153286555,3355,3355,3355,3355,26001
|
|
20240422,182400,4153286555,3355,3355,3355,3355,0
|
|
20240422,182300,4153286555,3355,3355,3355,3355,0
|
|
20240422,182200,4153286555,3355,3355,3355,3355,0
|
|
20240422,182100,4153286555,3355,3355,3355,3355,0
|
|
20240422,182000,4153286555,3355,3355,3355,3355,0
|
|
20240422,181900,4153286555,3355,3355,3355,3355,0
|
|
20240422,181800,4153286555,3355,3355,3355,3355,0
|
|
20240422,181700,4153286555,3355,3355,3355,3355,0
|
|
20240422,181600,4153286555,3355,3355,3355,3355,0
|
|
20240422,181500,4153286555,3355,3355,3355,3355,0
|
|
20240422,181400,4153286555,3355,3355,3355,3355,0
|
|
20240422,181300,4153286555,3355,3355,3355,3355,0
|
|
20240422,181200,4153286555,3355,3355,3355,3355,0
|
|
20240422,181100,4153286555,3355,3355,3355,3355,0
|
|
20240422,181000,4153286555,3355,3355,3355,3355,0
|
|
20240422,180900,4153286555,3355,3355,3355,3355,0
|
|
20240422,180800,4153286555,3355,3355,3355,3355,0
|
|
20240422,180700,4153286555,3355,3355,3355,3355,0
|
|
20240422,180600,4153286555,3355,3355,3355,3355,0
|
|
20240422,180500,4153286555,3355,3355,3355,3355,0
|
|
20240422,180400,4153286555,3355,3355,3355,3355,0
|
|
20240422,180300,4153286555,3355,3355,3355,3355,0
|
|
20240422,180200,4153286555,3355,3355,3355,3355,0
|
|
20240422,180100,4153286555,3355,3355,3355,3355,0
|
|
20240422,180000,4153286555,3355,3355,3355,3355,0
|
|
20240422,175900,4153286555,3355,3355,3355,3355,0
|
|
20240422,175800,4153286555,3355,3355,3355,3355,0
|
|
20240422,175700,4153286555,3355,3355,3355,3355,0
|
|
20240422,175600,4153286555,3355,3355,3355,3355,0
|
|
20240422,175500,4153286555,3355,3355,3355,3355,26001
|
|
20240422,175400,4153286555,3355,3355,3355,3355,0
|
|
20240422,175300,4153286555,3355,3355,3355,3355,0
|
|
20240422,175200,4153286555,3355,3355,3355,3355,0
|
|
20240422,175100,4153286555,3355,3355,3355,3355,0
|
|
20240422,175000,4153286555,3355,3355,3355,3355,0
|
|
20240422,174900,4153286555,3355,3355,3355,3355,0
|
|
20240422,174800,4153286555,3355,3355,3355,3355,0
|
|
20240422,174700,4153286555,3355,3355,3355,3355,0
|
|
20240422,174600,4153286555,3355,3355,3355,3355,0
|
|
20240422,174500,4153286555,3355,3355,3355,3355,0
|
|
20240422,174400,4153286555,3355,3355,3355,3355,0
|
|
20240422,174300,4153286555,3355,3355,3355,3355,0
|
|
20240422,174200,4153286555,3355,3355,3355,3355,0
|
|
20240422,174100,4153286555,3355,3355,3355,3355,0
|
|
20240422,174000,4153286555,3355,3355,3355,3355,0
|
|
20240422,173900,4153286555,3355,3355,3355,3355,0
|
|
20240422,173800,4153286555,3355,3355,3355,3355,0
|
|
20240422,173700,4153286555,3355,3355,3355,3355,0
|
|
20240422,173600,4153286555,3355,3355,3355,3355,0
|
|
20240422,173500,4153286555,3355,3355,3355,3355,0
|
|
20240422,173400,4153286555,3355,3355,3355,3355,0
|
|
20240422,173300,4153286555,3355,3355,3355,3355,0
|
|
20240422,173200,4153286555,3355,3355,3355,3355,0
|
|
20240422,173100,4153286555,3355,3355,3355,3355,0
|
|
20240422,173000,4153286555,3355,3355,3355,3355,0
|
|
20240422,172900,4153286555,3355,3355,3355,3355,0
|
|
20240422,172800,4153286555,3355,3355,3355,3355,0
|
|
20240422,172700,4153286555,3355,3355,3355,3355,0
|
|
20240422,172600,4153286555,3355,3355,3355,3355,0
|
|
20240422,172500,4153286555,3355,3355,3355,3355,26001
|
|
20240422,172400,4153286555,3355,3355,3355,3355,0
|
|
20240422,172300,4153286555,3355,3355,3355,3355,0
|
|
20240422,172200,4153286555,3355,3355,3355,3355,0
|
|
20240422,172100,4153286555,3355,3355,3355,3355,0
|
|
20240422,172000,4153286555,3355,3355,3355,3355,0
|
|
20240422,171900,4153286555,3355,3355,3355,3355,0
|
|
20240422,171800,4153286555,3355,3355,3355,3355,0
|
|
20240422,171700,4153286555,3355,3355,3355,3355,0
|
|
20240422,171600,4153286555,3355,3355,3355,3355,0
|
|
20240422,171500,4153286555,3355,3355,3355,3355,0
|
|
20240422,171400,4153286555,3355,3355,3355,3355,0
|
|
20240422,171300,4153286555,3355,3355,3355,3355,0
|
|
20240422,171200,4153286555,3355,3355,3355,3355,0
|
|
20240422,171100,4153286555,3355,3355,3355,3355,0
|
|
20240422,171000,4153286555,3355,3355,3355,3355,0
|
|
20240422,170900,4153286555,3355,3355,3355,3355,0
|
|
20240422,170800,4153286555,3355,3355,3355,3355,0
|
|
20240422,170700,4153286555,3355,3355,3355,3355,0
|
|
20240422,170600,4153286555,3355,3355,3355,3355,0
|
|
20240422,170500,4153286555,3355,3355,3355,3355,0
|
|
20240422,170400,4153286555,3355,3355,3355,3355,0
|
|
20240422,170300,4153286555,3355,3355,3355,3355,0
|
|
20240422,170200,4153286555,3355,3355,3355,3355,0
|
|
20240422,170100,4153286555,3355,3355,3355,3355,0
|
|
20240422,170000,4153286555,3355,3355,3355,3355,0
|
|
20240422,165900,4153286555,3355,3355,3355,3355,0
|
|
20240422,165800,4153286555,3355,3355,3355,3355,0
|
|
20240422,165700,4153286555,3355,3355,3355,3355,0
|
|
20240422,165600,4153286555,3355,3355,3355,3355,0
|
|
20240422,165500,4153286555,3355,3355,3355,3355,26001
|
|
20240422,165400,4153286555,3355,3355,3355,3355,0
|
|
20240422,165300,4153286555,3355,3355,3355,3355,0
|
|
20240422,165200,4153286555,3355,3355,3355,3355,0
|
|
20240422,165100,4153286555,3355,3355,3355,3355,0
|
|
20240422,165000,4153286555,3355,3355,3355,3355,0
|
|
20240422,164900,4153286555,3355,3355,3355,3355,0
|
|
20240422,164800,4153286555,3355,3355,3355,3355,0
|
|
20240422,164700,4153286555,3355,3355,3355,3355,0
|
|
20240422,164600,4153286555,3355,3355,3355,3355,0
|
|
20240422,164500,4153286555,3355,3355,3355,3355,0
|
|
20240422,164400,4153286555,3355,3355,3355,3355,0
|
|
20240422,164300,4153286555,3355,3355,3355,3355,0
|
|
20240422,164200,4153286555,3355,3355,3355,3355,0
|
|
20240422,164100,4153286555,3355,3355,3355,3355,0
|
|
20240422,164000,4153286555,3355,3355,3355,3355,0
|
|
20240422,163900,4153286555,3355,3355,3355,3355,0
|
|
20240422,163800,4153286555,3355,3355,3355,3355,0
|
|
20240422,163700,4153286555,3355,3355,3355,3355,0
|
|
20240422,163600,4153286555,3355,3355,3355,3355,0
|
|
20240422,163500,4153286555,3355,3355,3355,3355,0
|
|
20240422,163400,4153286555,3355,3355,3355,3355,0
|
|
20240422,163300,4153286555,3355,3355,3355,3355,0
|
|
20240422,163200,4153286555,3355,3355,3355,3355,0
|
|
20240422,163100,4153286555,3355,3355,3355,3355,0
|
|
20240422,163000,4153286555,3355,3355,3355,3355,0
|
|
20240422,162900,4153286555,3355,3355,3355,3355,0
|
|
20240422,162800,4153286555,3355,3355,3355,3355,0
|
|
20240422,162700,4153286555,3355,3355,3355,3355,0
|
|
20240422,162600,4153286555,3355,3355,3355,3355,0
|
|
20240422,162500,4153286555,3355,3355,3355,3355,26001
|
|
20240422,162400,4153286555,3355,3355,3355,3355,0
|
|
20240422,162300,4153286555,3355,3355,3355,3355,0
|
|
20240422,162200,4153286555,3355,3355,3355,3355,0
|
|
20240422,162100,4153286555,3355,3355,3355,3355,0
|
|
20240422,162000,4153286555,3355,3355,3355,3355,0
|
|
20240422,161900,4153286555,3355,3355,3355,3355,0
|
|
20240422,161800,4153286555,3355,3355,3355,3355,0
|
|
20240422,161700,4153286555,3355,3355,3355,3355,0
|
|
20240422,161600,4153286555,3355,3355,3355,3355,0
|
|
20240422,161500,4153286555,3355,3355,3355,3355,0
|
|
20240422,161400,4153286555,3355,3355,3355,3355,0
|
|
20240422,161300,4153286555,3355,3355,3355,3355,0
|
|
20240422,161200,4153286555,3355,3355,3355,3355,0
|
|
20240422,161100,4153286555,3355,3355,3355,3355,0
|
|
20240422,161000,4153286555,3355,3355,3355,3355,0
|
|
20240422,160900,4153286555,3355,3355,3355,3355,0
|
|
20240422,160800,4153286555,3355,3355,3355,3355,0
|
|
20240422,160700,4153286555,3355,3355,3355,3355,0
|
|
20240422,160600,4153286555,3355,3355,3355,3355,0
|
|
20240422,160500,4153286555,3355,3355,3355,3355,0
|
|
20240422,160400,4153286555,3355,3355,3355,3355,0
|
|
20240422,160300,4153286555,3355,3355,3355,3355,0
|
|
20240422,160200,4153286555,3355,3355,3355,3355,0
|
|
20240422,160100,4153286555,3355,3355,3355,3355,0
|
|
20240422,160000,4153286555,3355,3355,3355,3355,0
|
|
20240422,155900,4153286555,3355,3355,3355,3355,0
|
|
20240422,155800,4153286555,3355,3355,3355,3355,0
|
|
20240422,155700,4153286555,3355,3355,3355,3355,0
|
|
20240422,155600,4153286555,3355,3355,3355,3355,0
|
|
20240422,155500,4153286555,3355,3355,3355,3355,26001
|
|
20240422,155400,4153286555,3355,3355,3355,3355,0
|
|
20240422,155300,4153286555,3355,3355,3355,3355,0
|
|
20240422,155200,4153286555,3355,3355,3355,3355,0
|
|
20240422,155100,4153286555,3355,3355,3355,3355,0
|
|
20240422,155000,4153286555,3355,3355,3355,3355,0
|
|
20240422,154900,4153286555,3355,3355,3355,3355,0
|
|
20240422,154800,4153286555,3355,3355,3355,3355,0
|
|
20240422,154700,4153286555,3355,3355,3355,3355,0
|
|
20240422,154600,4153286555,3355,3355,3355,3355,0
|
|
20240422,154500,4153286555,3355,3355,3355,3355,0
|
|
20240422,154400,4153286555,3355,3355,3355,3355,0
|
|
20240422,154300,4153286555,3355,3355,3355,3355,0
|
|
20240422,154200,4153286555,3355,3355,3355,3355,0
|
|
20240422,154100,4153286555,3355,3355,3355,3355,0
|
|
20240422,154000,4153286555,3355,3355,3355,3355,0
|
|
20240422,153900,4153286555,3355,3355,3355,3355,0
|
|
20240422,153800,4153286555,3355,3355,3355,3355,0
|
|
20240422,153700,4153286555,3355,3355,3355,3355,0
|
|
20240422,153600,4153286555,3355,3355,3355,3355,0
|
|
20240422,153500,4153286555,3355,3355,3355,3355,0
|
|
20240422,153400,4153286555,3355,3355,3355,3355,0
|
|
20240422,153300,4153286555,3355,3355,3355,3355,0
|
|
20240422,153200,4153286555,3355,3355,3355,3355,0
|
|
20240422,153100,4153286555,3355,3355,3355,3355,0
|
|
20240422,153000,4153286555,3355,3355,3355,3355,26001
|
|
20240422,152900,4066053200,3365,3365,3365,3365,0
|
|
20240422,152800,4066053200,3365,3365,3365,3365,0
|
|
20240422,152700,4066053200,3365,3365,3365,3365,0
|
|
20240422,152600,4066053200,3365,3365,3365,3365,0
|
|
20240422,152500,4066053200,3365,3365,3365,3365,0
|
|
20240422,152400,4066053200,3365,3365,3365,3365,0
|
|
20240422,152300,4066053200,3365,3365,3365,3365,0
|
|
20240422,152200,4066053200,3365,3365,3365,3365,0
|
|
20240422,152100,4066053200,3365,3365,3365,3365,0
|
|
20240422,152000,4066053200,3365,3365,3365,3365,0
|
|
20240422,151900,4066053200,3365,3360,3365,3360,6289
|
|
20240422,151800,4044919860,3355,3360,3360,3355,5328
|
|
20240422,151700,4027038780,3360,3360,3360,3355,1766
|
|
20240422,151600,4021106370,3360,3365,3365,3360,2542
|
|
20240422,151500,4012565110,3365,3365,3365,3360,960
|
|
20240422,151400,4009336685,3360,3365,3370,3360,5426
|
|
20240422,151300,3991102215,3365,3365,3365,3365,704
|
|
20240422,151200,3988733255,3365,3365,3370,3360,4460
|
|
20240422,151100,3973726180,3365,3365,3370,3365,498
|
|
20240422,151000,3972049920,3370,3370,3370,3365,1853
|
|
20240422,150900,3965810310,3370,3365,3370,3365,3539
|
|
20240422,150800,3953892065,3365,3365,3370,3360,2445
|
|
20240422,150700,3945664850,3365,3370,3370,3365,2340
|
|
20240422,150600,3937781215,3370,3360,3370,3360,2555
|
|
20240422,150500,3929184725,3370,3360,3370,3355,3539
|
|
20240422,150400,3917286850,3360,3360,3360,3360,3028
|
|
20240422,150300,3907112770,3355,3360,3360,3355,431
|
|
20240422,150200,3905666275,3360,3355,3360,3350,2165
|
|
20240422,150100,3898406555,3360,3355,3360,3355,1948
|
|
20240422,150000,3891870915,3355,3360,3360,3355,2572
|
|
20240422,145900,3883241795,3360,3360,3365,3355,4470
|
|
20240422,145800,3868241285,3365,3360,3365,3360,1934
|
|
20240422,145700,3861743020,3360,3360,3360,3355,629
|
|
20240422,145600,3859632580,3360,3360,3360,3355,13952
|
|
20240422,145500,3812813860,3365,3370,3370,3355,47290
|
|
20240422,145400,3653954495,3370,3370,3370,3370,352
|
|
20240422,145300,3652768255,3370,3375,3375,3370,236
|
|
20240422,145200,3651972880,3375,3375,3375,3375,0
|
|
20240422,145100,3651972880,3375,3375,3375,3375,103
|
|
20240422,145000,3651625255,3375,3370,3375,3370,270
|
|
20240422,144900,3650714445,3365,3375,3375,3365,994
|
|
20240422,144800,3647368855,3375,3360,3375,3360,9709
|
|
20240422,144700,3614658540,3365,3360,3365,3360,1400
|
|
20240422,144600,3609954380,3365,3365,3370,3360,1767
|
|
20240422,144500,3604009440,3370,3365,3370,3365,1501
|
|
20240422,144400,3598958545,3365,3360,3365,3360,1436
|
|
20240422,144300,3594133490,3365,3365,3365,3360,1210
|
|
20240422,144200,3590062840,3365,3360,3365,3360,3137
|
|
20240422,144100,3579515505,3365,3365,3365,3365,552
|
|
20240422,144000,3577658025,3365,3365,3365,3365,573
|
|
20240422,143900,3575729880,3365,3365,3370,3365,459
|
|
20240422,143800,3574185335,3365,3370,3370,3365,13438
|
|
20240422,143700,3528965415,3365,3370,3370,3365,351
|
|
20240422,143600,3527782550,3370,3365,3370,3365,2032
|
|
20240422,143500,3520944710,3370,3370,3370,3365,635
|
|
20240422,143400,3518806975,3370,3365,3370,3365,259
|
|
20240422,143300,3517935245,3370,3370,3370,3365,261
|
|
20240422,143200,3517055930,3370,3370,3370,3365,5619
|
|
20240422,143100,3498120395,3370,3365,3370,3365,2700
|
|
20240422,143000,3489034295,3365,3365,3365,3360,279
|
|
20240422,142900,3488095910,3365,3370,3370,3360,727
|
|
20240422,142800,3485651940,3370,3365,3370,3365,1092
|
|
20240422,142700,3481976845,3370,3370,3370,3370,117
|
|
20240422,142600,3481582555,3370,3365,3370,3365,2863
|
|
20240422,142500,3471948235,3365,3365,3365,3365,4213
|
|
20240422,142400,3457771490,3365,3365,3365,3360,14508
|
|
20240422,142300,3409003610,3360,3370,3370,3360,3519
|
|
20240422,142200,3397166125,3370,3370,3370,3370,5
|
|
20240422,142100,3397149275,3365,3365,3370,3365,1384
|
|
20240422,142000,3392492100,3365,3360,3365,3360,248
|
|
20240422,141900,3391657775,3360,3360,3365,3360,1632
|
|
20240422,141800,3386169170,3365,3370,3370,3360,15750
|
|
20240422,141700,3333173045,3370,3365,3370,3365,2907
|
|
20240422,141600,3323382490,3370,3370,3370,3370,2085
|
|
20240422,141500,3316356040,3365,3370,3370,3365,3703
|
|
20240422,141400,3303895370,3370,3370,3370,3365,1282
|
|
20240422,141300,3299578030,3370,3370,3370,3370,739
|
|
20240422,141200,3297087600,3370,3365,3370,3365,209
|
|
20240422,141100,3296384020,3365,3370,3370,3365,1386
|
|
20240422,141000,3291715460,3370,3370,3370,3370,530
|
|
20240422,140900,3289929360,3370,3370,3370,3370,14990
|
|
20240422,140800,3239413060,3375,3375,3375,3375,13882
|
|
20240422,140700,3192561310,3375,3380,3380,3375,233
|
|
20240422,140600,3191774920,3380,3375,3380,3375,70
|
|
20240422,140500,3191538660,3380,3370,3380,3370,790
|
|
20240422,140400,3188876310,3375,3380,3380,3375,12034
|
|
20240422,140300,3148254795,3380,3380,3380,3380,129
|
|
20240422,140200,3147818775,3380,3380,3380,3380,745
|
|
20240422,140100,3145300675,3380,3380,3380,3375,529
|
|
20240422,140000,3143512745,3380,3380,3380,3380,1126
|
|
20240422,135900,3139706865,3380,3385,3385,3380,803
|
|
20240422,135800,3136992715,3385,3385,3385,3385,6
|
|
20240422,135700,3136972405,3380,3380,3380,3380,500
|
|
20240422,135600,3135282405,3385,3385,3385,3385,1
|
|
20240422,135500,3135279020,3380,3380,3380,3380,830
|
|
20240422,135400,3132473620,3380,3380,3380,3380,3139
|
|
20240422,135300,3121863800,3380,3380,3380,3380,609
|
|
20240422,135200,3119805380,3375,3380,3380,3375,5948
|
|
20240422,135100,3099705640,3385,3380,3385,3380,1129
|
|
20240422,135000,3095889525,3380,3385,3385,3380,71
|
|
20240422,134900,3095649440,3385,3380,3385,3380,26
|
|
20240422,134800,3095561490,3380,3385,3385,3380,1306
|
|
20240422,134700,3091145680,3380,3380,3380,3380,993
|
|
20240422,134600,3087789340,3380,3380,3380,3380,1101
|
|
20240422,134500,3084067960,3380,3380,3380,3380,104
|
|
20240422,134400,3083716440,3380,3380,3380,3380,331
|
|
20240422,134300,3082597660,3380,3375,3380,3375,2202
|
|
20240422,134200,3075164900,3380,3380,3380,3380,1620
|
|
20240422,134100,3069689300,3380,3380,3380,3380,15
|
|
20240422,134000,3069638600,3380,3380,3380,3380,326
|
|
20240422,133900,3068536720,3380,3380,3380,3380,560
|
|
20240422,133800,3066643920,3380,3380,3380,3380,752
|
|
20240422,133700,3064102160,3385,3385,3385,3385,8
|
|
20240422,133600,3064075080,3375,3380,3380,3375,1071
|
|
20240422,133500,3060459930,3385,3385,3385,3375,10006
|
|
20240422,133400,3026676105,3380,3380,3380,3380,201
|
|
20240422,133300,3025996725,3380,3385,3385,3380,250
|
|
20240422,133200,3025150975,3385,3385,3385,3385,6
|
|
20240422,133100,3025130665,3380,3385,3385,3380,113
|
|
20240422,133000,3024748700,3385,3385,3385,3380,70
|
|
20240422,132900,3024511900,3385,3380,3385,3380,1382
|
|
20240422,132800,3019840235,3380,3380,3380,3380,32
|
|
20240422,132700,3019732075,3375,3375,3385,3375,1069
|
|
20240422,132600,3016119045,3375,3380,3380,3375,117
|
|
20240422,132500,3015723725,3380,3380,3380,3375,2011
|
|
20240422,132400,3008934025,3375,3375,3380,3375,1950
|
|
20240422,132300,3002347625,3375,3380,3380,3375,155
|
|
20240422,132200,3001824495,3380,3380,3380,3380,327
|
|
20240422,132100,3000719235,3380,3375,3380,3375,2113
|
|
20240422,132000,2993584805,3375,3375,3375,3375,22088
|
|
20240422,131900,2919037805,3380,3380,3385,3375,9158
|
|
20240422,131800,2888094385,3380,3380,3385,3380,24084
|
|
20240422,131700,2806690450,3385,3385,3385,3385,4
|
|
20240422,131600,2806676910,3385,3385,3385,3385,0
|
|
20240422,131500,2806676910,3385,3385,3385,3385,75
|
|
20240422,131400,2806423035,3390,3385,3390,3385,2892
|
|
20240422,131300,2796633565,3390,3380,3390,3380,5590
|
|
20240422,131200,2777712850,3385,3385,3385,3385,304
|
|
20240422,131100,2776683810,3385,3380,3385,3380,63
|
|
20240422,131000,2776470805,3385,3385,3385,3380,1056
|
|
20240422,130900,2772900815,3380,3385,3385,3380,9041
|
|
20240422,130800,2742342205,3385,3385,3385,3385,91
|
|
20240422,130700,2742034170,3385,3385,3385,3380,1693
|
|
20240422,130600,2736305865,3385,3385,3385,3385,227
|
|
20240422,130500,2735537470,3385,3385,3385,3385,5821
|
|
20240422,130400,2715833385,3380,3385,3385,3380,292
|
|
20240422,130300,2714845350,3385,3385,3385,3385,12533
|
|
20240422,130200,2672421145,3385,3385,3385,3385,733
|
|
20240422,130100,2669939940,3385,3380,3385,3380,10403
|
|
20240422,130000,2634776945,3380,3380,3380,3380,1005
|
|
20240422,125900,2631380045,3380,3380,3380,3380,765
|
|
20240422,125800,2628794345,3385,3380,3385,3380,355
|
|
20240422,125700,2627594345,3385,3380,3385,3380,2560
|
|
20240422,125600,2618936400,3380,3385,3385,3380,1359
|
|
20240422,125500,2614341185,3380,3380,3385,3380,1124
|
|
20240422,125400,2610542045,3380,3385,3385,3380,88
|
|
20240422,125300,2610244355,3385,3385,3385,3385,28
|
|
20240422,125200,2610149575,3385,3380,3385,3380,114
|
|
20240422,125100,2609764205,3385,3390,3390,3385,1326
|
|
20240422,125000,2605275590,3390,3390,3390,3390,17
|
|
20240422,124900,2605217960,3390,3390,3390,3390,82
|
|
20240422,124800,2604939980,3390,3390,3390,3390,2
|
|
20240422,124700,2604933200,3390,3380,3390,3380,107
|
|
20240422,124600,2604571470,3390,3385,3390,3380,2083
|
|
20240422,124500,2597520450,3385,3380,3385,3380,617
|
|
20240422,124400,2595432785,3380,3385,3385,3380,10565
|
|
20240422,124300,2559720260,3385,3380,3385,3380,4035
|
|
20240422,124200,2546061790,3380,3385,3385,3380,1468
|
|
20240422,124100,2541099925,3385,3385,3385,3380,1308
|
|
20240422,124000,2536678845,3385,3385,3385,3380,525
|
|
20240422,123900,2534904220,3385,3385,3385,3385,368
|
|
20240422,123800,2533658540,3385,3385,3385,3385,753
|
|
20240422,123700,2531109635,3385,3385,3385,3380,8370
|
|
20240422,123600,2502814685,3385,3385,3385,3385,2
|
|
20240422,123500,2502807915,3380,3385,3385,3375,2305
|
|
20240422,123400,2495022390,3380,3380,3385,3380,2772
|
|
20240422,123300,2485652880,3380,3380,3380,3375,21396
|
|
20240422,123200,2413337980,3380,3380,3380,3380,212
|
|
20240422,123100,2412621420,3380,3390,3390,3380,25215
|
|
20240422,123000,2327296240,3390,3390,3390,3390,266
|
|
20240422,122900,2326394500,3390,3390,3390,3390,210
|
|
20240422,122800,2325682600,3390,3390,3390,3390,372
|
|
20240422,122700,2324421520,3390,3390,3390,3390,2673
|
|
20240422,122600,2315360050,3390,3390,3390,3385,2598
|
|
20240422,122500,2306565760,3385,3385,3385,3385,3000
|
|
20240422,122400,2296410760,3385,3390,3390,3385,8135
|
|
20240422,122300,2268871895,3390,3390,3390,3390,1129
|
|
20240422,122200,2265044585,3390,3385,3390,3385,10535
|
|
20240422,122100,2229383110,3390,3390,3390,3385,63
|
|
20240422,122000,2229169690,3390,3390,3390,3390,20
|
|
20240422,121900,2229101890,3390,3390,3390,3390,165
|
|
20240422,121800,2228542540,3390,3390,3390,3390,142
|
|
20240422,121700,2228061160,3390,3390,3395,3385,815
|
|
20240422,121600,2225301450,3390,3390,3390,3390,741
|
|
20240422,121500,2222789460,3390,3390,3390,3390,1204
|
|
20240422,121400,2218707900,3390,3390,3390,3390,220
|
|
20240422,121300,2217962100,3390,3390,3390,3390,2707
|
|
20240422,121200,2208785370,3390,3390,3390,3390,29
|
|
20240422,121100,2208687060,3390,3390,3390,3390,135
|
|
20240422,121000,2208229410,3385,3390,3390,3385,984
|
|
20240422,120900,2204898150,3385,3390,3390,3385,942
|
|
20240422,120800,2201708305,3390,3390,3390,3385,74
|
|
20240422,120700,2201457595,3390,3390,3390,3385,356
|
|
20240422,120600,2200252260,3390,3390,3390,3390,988
|
|
20240422,120500,2196902940,3390,3390,3390,3390,4147
|
|
20240422,120400,2182844610,3390,3390,3390,3390,13
|
|
20240422,120300,2182800540,3390,3390,3390,3390,4997
|
|
20240422,120200,2165860710,3390,3395,3395,3390,714
|
|
20240422,120100,2163440150,3390,3390,3390,3390,5
|
|
20240422,120000,2163423200,3385,3390,3390,3385,2376
|
|
20240422,115900,2155368860,3390,3390,3395,3390,3905
|
|
20240422,115800,2142130660,3390,3395,3400,3390,4794
|
|
20240422,115700,2125861945,3400,3400,3400,3400,11
|
|
20240422,115600,2125824545,3390,3395,3400,3390,7317
|
|
20240422,115500,2101016845,3395,3395,3395,3395,134
|
|
20240422,115400,2100561915,3395,3400,3400,3395,444
|
|
20240422,115300,2099054315,3405,3395,3405,3395,1778
|
|
20240422,115200,2093017915,3395,3395,3395,3390,2310
|
|
20240422,115100,2085178170,3395,3395,3395,3390,2886
|
|
20240422,115000,2075380885,3395,3395,3395,3395,6851
|
|
20240422,114900,2052121740,3395,3395,3395,3395,30
|
|
20240422,114800,2052019890,3395,3400,3400,3395,7502
|
|
20240422,114700,2026540820,3400,3400,3400,3400,1307
|
|
20240422,114600,2022097020,3400,3405,3405,3400,603
|
|
20240422,114500,2020046805,3405,3400,3405,3400,45
|
|
20240422,114400,2019893730,3400,3405,3405,3400,287
|
|
20240422,114300,2018917905,3400,3405,3405,3400,61
|
|
20240422,114200,2018710450,3405,3405,3405,3405,116
|
|
20240422,114100,2018315470,3405,3405,3405,3400,482
|
|
20240422,114000,2016674910,3400,3400,3400,3400,2109
|
|
20240422,113900,2009504310,3400,3400,3400,3400,10
|
|
20240422,113800,2009470310,3400,3405,3405,3400,1775
|
|
20240422,113700,2003435190,3405,3405,3405,3405,799
|
|
20240422,113600,2000714595,3405,3405,3405,3405,1200
|
|
20240422,113500,1996628595,3405,3405,3405,3405,50
|
|
20240422,113400,1996458345,3405,3405,3405,3405,215
|
|
20240422,113300,1995726270,3405,3410,3410,3405,101
|
|
20240422,113200,1995382360,3410,3400,3410,3400,1368
|
|
20240422,113100,1990727855,3405,3405,3405,3405,25
|
|
20240422,113000,1990642730,3405,3405,3405,3400,3805
|
|
20240422,112900,1977687705,3405,3405,3405,3405,71
|
|
20240422,112800,1977445950,3405,3400,3405,3400,1350
|
|
20240422,112700,1972854350,3405,3405,3405,3405,404
|
|
20240422,112600,1971478730,3405,3405,3405,3405,2
|
|
20240422,112500,1971471920,3400,3405,3405,3400,271
|
|
20240422,112400,1970550225,3405,3405,3405,3405,100
|
|
20240422,112300,1970209725,3405,3405,3405,3405,500
|
|
20240422,112200,1968507225,3410,3410,3410,3410,0
|
|
20240422,112100,1968507225,3410,3410,3410,3410,0
|
|
20240422,112000,1968507225,3410,3410,3410,3400,757
|
|
20240422,111900,1965933355,3400,3410,3410,3400,7106
|
|
20240422,111800,1941769915,3405,3415,3415,3400,1717
|
|
20240422,111700,1935923550,3415,3415,3415,3415,28
|
|
20240422,111600,1935827930,3405,3405,3405,3405,583
|
|
20240422,111500,1933842815,3405,3410,3410,3405,3407
|
|
20240422,111400,1922241705,3405,3410,3420,3405,2031
|
|
20240422,111300,1915311870,3420,3420,3420,3405,1122
|
|
20240422,111200,1911491160,3410,3410,3420,3405,3196
|
|
20240422,111100,1900606960,3415,3420,3420,3415,13
|
|
20240422,111000,1900562505,3420,3420,3420,3420,13
|
|
20240422,110900,1900518045,3405,3420,3420,3405,840
|
|
20240422,110800,1897655635,3420,3425,3425,3420,15
|
|
20240422,110700,1897604295,3415,3425,3425,3415,603
|
|
20240422,110600,1895540020,3425,3415,3425,3415,209
|
|
20240422,110500,1894826255,3425,3425,3425,3425,223
|
|
20240422,110400,1894062480,3425,3415,3425,3415,24
|
|
20240422,110300,1893980400,3425,3410,3425,3410,1260
|
|
20240422,110200,1889678925,3405,3405,3410,3405,341
|
|
20240422,110100,1888517670,3405,3405,3405,3405,2689
|
|
20240422,110000,1879361625,3405,3405,3410,3405,9295
|
|
20240422,105900,1847710695,3410,3410,3410,3410,682
|
|
20240422,105800,1845385075,3410,3415,3415,3410,11854
|
|
20240422,105700,1804957080,3420,3420,3420,3420,10
|
|
20240422,105600,1804922880,3420,3415,3420,3415,51
|
|
20240422,105500,1804748710,3415,3415,3415,3415,1
|
|
20240422,105400,1804745295,3415,3420,3420,3415,349
|
|
20240422,105300,1803551815,3410,3420,3420,3410,2836
|
|
20240422,105200,1793880445,3410,3420,3420,3410,1295
|
|
20240422,105100,1789464365,3410,3420,3420,3410,3439
|
|
20240422,105000,1777737225,3420,3415,3420,3410,2125
|
|
20240422,104900,1770489900,3415,3420,3420,3415,12273
|
|
20240422,104800,1728574490,3420,3420,3420,3420,5032
|
|
20240422,104700,1711365050,3420,3420,3420,3420,672
|
|
20240422,104600,1709066810,3425,3420,3425,3420,192
|
|
20240422,104500,1708409955,3420,3425,3425,3420,1164
|
|
20240422,104400,1704427575,3425,3425,3425,3425,570
|
|
20240422,104300,1702475325,3425,3425,3425,3420,2815
|
|
20240422,104200,1692846455,3420,3420,3420,3420,251
|
|
20240422,104100,1691988035,3430,3425,3430,3425,5707
|
|
20240422,104000,1672439935,3430,3425,3430,3425,527
|
|
20240422,103900,1670634955,3425,3425,3425,3425,2095
|
|
20240422,103800,1663459580,3425,3425,3425,3425,1
|
|
20240422,103700,1663456155,3430,3430,3430,3430,110
|
|
20240422,103600,1663078855,3430,3430,3430,3430,46
|
|
20240422,103500,1662921075,3435,3435,3435,3435,4
|
|
20240422,103400,1662907335,3435,3430,3435,3430,1245
|
|
20240422,103300,1658631785,3430,3435,3435,3430,2488
|
|
20240422,103200,1650097735,3435,3435,3435,3435,52
|
|
20240422,103100,1649919115,3435,3445,3445,3435,931
|
|
20240422,103000,1646721105,3440,3430,3440,3430,2032
|
|
20240422,102900,1639734165,3430,3435,3435,3430,309
|
|
20240422,102800,1638674250,3435,3430,3435,3430,180
|
|
20240422,102700,1638056835,3430,3435,3435,3430,433
|
|
20240422,102600,1636569680,3435,3430,3435,3430,121
|
|
20240422,102500,1636154635,3430,3430,3440,3430,1592
|
|
20240422,102400,1630694010,3435,3435,3435,3435,200
|
|
20240422,102300,1630007010,3430,3435,3435,3425,3700
|
|
20240422,102200,1617315580,3440,3440,3440,3435,8380
|
|
20240422,102100,1588528020,3440,3435,3440,3435,3051
|
|
20240422,102000,1578047720,3435,3430,3435,3430,1284
|
|
20240422,101900,1573641025,3430,3430,3430,3430,100
|
|
20240422,101800,1573298025,3430,3425,3430,3425,745
|
|
20240422,101700,1570744675,3435,3430,3435,3425,3292
|
|
20240422,101600,1559454170,3435,3430,3435,3430,536
|
|
20240422,101500,1557615610,3425,3435,3435,3425,1510
|
|
20240422,101400,1552431770,3435,3425,3435,3425,1306
|
|
20240422,101300,1547958700,3430,3430,3430,3430,65
|
|
20240422,101200,1547735750,3435,3430,3435,3425,213
|
|
20240422,101100,1547005775,3430,3430,3435,3430,1119
|
|
20240422,101000,1543167535,3435,3430,3435,3430,369
|
|
20240422,100900,1541901855,3425,3430,3430,3425,351
|
|
20240422,100800,1540698530,3430,3435,3435,3430,76
|
|
20240422,100700,1540437765,3435,3430,3435,3430,226
|
|
20240422,100600,1539662575,3435,3430,3435,3430,832
|
|
20240422,100500,1536808805,3430,3430,3430,3425,3425
|
|
20240422,100400,1525075675,3430,3430,3430,3425,708
|
|
20240422,100300,1522647380,3430,3430,3430,3425,1811
|
|
20240422,100200,1516442150,3430,3430,3430,3430,44
|
|
20240422,100100,1516291230,3430,3430,3430,3430,4
|
|
20240422,100000,1516277510,3420,3430,3430,3420,8089
|
|
20240422,095900,1488587580,3425,3420,3425,3420,15
|
|
20240422,095800,1488536265,3420,3425,3430,3420,1004
|
|
20240422,095700,1485097590,3430,3430,3430,3425,753
|
|
20240422,095600,1482518225,3430,3435,3435,3430,971
|
|
20240422,095500,1479187585,3435,3425,3435,3425,364
|
|
20240422,095400,1477939055,3425,3430,3430,3425,1074
|
|
20240422,095300,1474256275,3420,3430,3435,3420,3234
|
|
20240422,095200,1463183485,3430,3430,3430,3425,693
|
|
20240422,095100,1460809255,3435,3430,3435,3430,333
|
|
20240422,095000,1459666045,3435,3430,3435,3425,9588
|
|
20240422,094900,1426821415,3430,3430,3435,3430,2241
|
|
20240422,094800,1419134405,3430,3435,3435,3430,2109
|
|
20240422,094700,1411900475,3435,3435,3440,3430,1944
|
|
20240422,094600,1405221115,3435,3430,3435,3430,3850
|
|
20240422,094500,1392014115,3440,3435,3440,3435,5617
|
|
20240422,094400,1372719455,3435,3435,3435,3435,3300
|
|
20240422,094300,1361383955,3445,3440,3445,3435,2598
|
|
20240422,094200,1352451155,3440,3440,3440,3435,852
|
|
20240422,094100,1349520345,3445,3435,3450,3435,11245
|
|
20240422,094000,1310796125,3435,3435,3440,3435,6708
|
|
20240422,093900,1287741595,3435,3430,3435,3425,2940
|
|
20240422,093800,1277645765,3430,3435,3435,3430,1748
|
|
20240422,093700,1271649670,3435,3430,3435,3430,4506
|
|
20240422,093600,1256194085,3430,3430,3435,3425,856
|
|
20240422,093500,1253262050,3430,3425,3430,3425,992
|
|
20240422,093400,1249864435,3425,3430,3435,3425,2605
|
|
20240422,093300,1240930370,3430,3425,3435,3425,5586
|
|
20240422,093200,1221762015,3430,3425,3435,3420,6057
|
|
20240422,093100,1201003130,3425,3420,3425,3420,4431
|
|
20240422,093000,1185842575,3425,3415,3425,3415,3285
|
|
20240422,092900,1174601745,3420,3415,3420,3410,4042
|
|
20240422,092800,1160800105,3415,3410,3415,3405,7553
|
|
20240422,092700,1135052100,3410,3410,3410,3405,1452
|
|
20240422,092600,1130103580,3405,3410,3410,3405,2667
|
|
20240422,092500,1121021630,3410,3405,3410,3405,302
|
|
20240422,092400,1119992940,3410,3410,3410,3410,1014
|
|
20240422,092300,1116535200,3410,3410,3410,3405,2262
|
|
20240422,092200,1108830500,3410,3405,3410,3405,1141
|
|
20240422,092100,1104945325,3405,3400,3415,3400,1009
|
|
20240422,092000,1101513435,3415,3410,3415,3400,1129
|
|
20240422,091900,1097670385,3415,3415,3415,3405,3054
|
|
20240422,091800,1087270105,3410,3410,3415,3405,3844
|
|
20240422,091700,1074162740,3410,3405,3415,3405,2824
|
|
20240422,091600,1064542505,3415,3415,3415,3405,1979
|
|
20240422,091500,1057795260,3405,3410,3420,3405,3524
|
|
20240422,091400,1045775095,3415,3400,3420,3390,53467
|
|
20240422,091300,863563815,3400,3405,3405,3395,5138
|
|
20240422,091200,846108375,3410,3395,3410,3390,6539
|
|
20240422,091100,823867770,3390,3395,3400,3385,25407
|
|
20240422,091000,737820630,3395,3395,3395,3385,19855
|
|
20240422,090900,670492685,3395,3395,3395,3390,9598
|
|
20240422,090800,637930045,3395,3395,3400,3390,8440
|
|
20240422,090700,609281705,3400,3395,3400,3390,11808
|
|
20240422,090600,569236505,3395,3395,3400,3390,10054
|
|
20240422,090500,535096780,3395,3400,3400,3395,5535
|
|
20240422,090400,516299765,3405,3395,3405,3395,14717
|
|
20240422,090300,466321355,3400,3390,3400,3390,8691
|
|
20240422,090200,436815570,3395,3385,3400,3385,17761
|
|
20240422,090100,376619805,3385,3405,3405,3375,45023
|
|
20240422,090000,224232850,3390,3390,3405,3385,65710
|