604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190100,901210990,5820,5820,5820,5820,3370
|
|
20240422,190000,901210990,5820,5820,5820,5820,0
|
|
20240422,185900,901210990,5820,5820,5820,5820,0
|
|
20240422,185800,901210990,5820,5820,5820,5820,0
|
|
20240422,185700,901210990,5820,5820,5820,5820,0
|
|
20240422,185600,901210990,5820,5820,5820,5820,0
|
|
20240422,185500,901210990,5820,5820,5820,5820,0
|
|
20240422,185400,901210990,5820,5820,5820,5820,0
|
|
20240422,185300,901210990,5820,5820,5820,5820,0
|
|
20240422,185200,901210990,5820,5820,5820,5820,0
|
|
20240422,185100,901210990,5820,5820,5820,5820,0
|
|
20240422,185000,901210990,5820,5820,5820,5820,0
|
|
20240422,184900,901210990,5820,5820,5820,5820,0
|
|
20240422,184800,901210990,5820,5820,5820,5820,0
|
|
20240422,184700,901210990,5820,5820,5820,5820,0
|
|
20240422,184600,901210990,5820,5820,5820,5820,0
|
|
20240422,184500,901210990,5820,5820,5820,5820,0
|
|
20240422,184400,901210990,5820,5820,5820,5820,0
|
|
20240422,184300,901210990,5820,5820,5820,5820,0
|
|
20240422,184200,901210990,5820,5820,5820,5820,0
|
|
20240422,184100,901210990,5820,5820,5820,5820,0
|
|
20240422,184000,901210990,5820,5820,5820,5820,0
|
|
20240422,183900,901210990,5820,5820,5820,5820,0
|
|
20240422,183800,901210990,5820,5820,5820,5820,0
|
|
20240422,183700,901210990,5820,5820,5820,5820,0
|
|
20240422,183600,901210990,5820,5820,5820,5820,0
|
|
20240422,183500,901210990,5820,5820,5820,5820,0
|
|
20240422,183400,901210990,5820,5820,5820,5820,0
|
|
20240422,183300,901210990,5820,5820,5820,5820,0
|
|
20240422,183200,901210990,5820,5820,5820,5820,0
|
|
20240422,183100,901210990,5820,5820,5820,5820,3370
|
|
20240422,183000,901210990,5820,5820,5820,5820,0
|
|
20240422,182900,901210990,5820,5820,5820,5820,0
|
|
20240422,182800,901210990,5820,5820,5820,5820,0
|
|
20240422,182700,901210990,5820,5820,5820,5820,0
|
|
20240422,182600,901210990,5820,5820,5820,5820,0
|
|
20240422,182500,901210990,5820,5820,5820,5820,0
|
|
20240422,182400,901210990,5820,5820,5820,5820,0
|
|
20240422,182300,901210990,5820,5820,5820,5820,0
|
|
20240422,182200,901210990,5820,5820,5820,5820,0
|
|
20240422,182100,901210990,5820,5820,5820,5820,0
|
|
20240422,182000,901210990,5820,5820,5820,5820,0
|
|
20240422,181900,901210990,5820,5820,5820,5820,0
|
|
20240422,181800,901210990,5820,5820,5820,5820,0
|
|
20240422,181700,901210990,5820,5820,5820,5820,0
|
|
20240422,181600,901210990,5820,5820,5820,5820,0
|
|
20240422,181500,901210990,5820,5820,5820,5820,0
|
|
20240422,181400,901210990,5820,5820,5820,5820,0
|
|
20240422,181300,901210990,5820,5820,5820,5820,0
|
|
20240422,181200,901210990,5820,5820,5820,5820,0
|
|
20240422,181100,901210990,5820,5820,5820,5820,0
|
|
20240422,181000,901210990,5820,5820,5820,5820,0
|
|
20240422,180900,901210990,5820,5820,5820,5820,0
|
|
20240422,180800,901210990,5820,5820,5820,5820,0
|
|
20240422,180700,901210990,5820,5820,5820,5820,0
|
|
20240422,180600,901210990,5820,5820,5820,5820,0
|
|
20240422,180500,901210990,5820,5820,5820,5820,0
|
|
20240422,180400,901210990,5820,5820,5820,5820,0
|
|
20240422,180300,901210990,5820,5820,5820,5820,0
|
|
20240422,180200,901210990,5820,5820,5820,5820,0
|
|
20240422,180100,901210990,5820,5820,5820,5820,3370
|
|
20240422,180000,901210990,5820,5820,5820,5820,0
|
|
20240422,175900,901210990,5820,5820,5820,5820,0
|
|
20240422,175800,901210990,5820,5820,5820,5820,0
|
|
20240422,175700,901210990,5820,5820,5820,5820,0
|
|
20240422,175600,901210990,5820,5820,5820,5820,0
|
|
20240422,175500,901210990,5820,5820,5820,5820,0
|
|
20240422,175400,901210990,5820,5820,5820,5820,0
|
|
20240422,175300,901210990,5820,5820,5820,5820,0
|
|
20240422,175200,901210990,5820,5820,5820,5820,0
|
|
20240422,175100,901210990,5820,5820,5820,5820,0
|
|
20240422,175000,901210990,5820,5820,5820,5820,0
|
|
20240422,174900,901210990,5820,5820,5820,5820,0
|
|
20240422,174800,901210990,5820,5820,5820,5820,0
|
|
20240422,174700,901210990,5820,5820,5820,5820,0
|
|
20240422,174600,901210990,5820,5820,5820,5820,0
|
|
20240422,174500,901210990,5820,5820,5820,5820,0
|
|
20240422,174400,901210990,5820,5820,5820,5820,0
|
|
20240422,174300,901210990,5820,5820,5820,5820,0
|
|
20240422,174200,901210990,5820,5820,5820,5820,0
|
|
20240422,174100,901210990,5820,5820,5820,5820,0
|
|
20240422,174000,901210990,5820,5820,5820,5820,0
|
|
20240422,173900,901210990,5820,5820,5820,5820,0
|
|
20240422,173800,901210990,5820,5820,5820,5820,0
|
|
20240422,173700,901210990,5820,5820,5820,5820,0
|
|
20240422,173600,901210990,5820,5820,5820,5820,0
|
|
20240422,173500,901210990,5820,5820,5820,5820,0
|
|
20240422,173400,901210990,5820,5820,5820,5820,0
|
|
20240422,173300,901210990,5820,5820,5820,5820,0
|
|
20240422,173200,901210990,5820,5820,5820,5820,0
|
|
20240422,173100,901210990,5820,5820,5820,5820,3370
|
|
20240422,173000,901210990,5820,5820,5820,5820,0
|
|
20240422,172900,901210990,5820,5820,5820,5820,0
|
|
20240422,172800,901210990,5820,5820,5820,5820,0
|
|
20240422,172700,901210990,5820,5820,5820,5820,0
|
|
20240422,172600,901210990,5820,5820,5820,5820,0
|
|
20240422,172500,901210990,5820,5820,5820,5820,0
|
|
20240422,172400,901210990,5820,5820,5820,5820,0
|
|
20240422,172300,901210990,5820,5820,5820,5820,0
|
|
20240422,172200,901210990,5820,5820,5820,5820,0
|
|
20240422,172100,901210990,5820,5820,5820,5820,0
|
|
20240422,172000,901210990,5820,5820,5820,5820,0
|
|
20240422,171900,901210990,5820,5820,5820,5820,0
|
|
20240422,171800,901210990,5820,5820,5820,5820,0
|
|
20240422,171700,901210990,5820,5820,5820,5820,0
|
|
20240422,171600,901210990,5820,5820,5820,5820,0
|
|
20240422,171500,901210990,5820,5820,5820,5820,0
|
|
20240422,171400,901210990,5820,5820,5820,5820,0
|
|
20240422,171300,901210990,5820,5820,5820,5820,0
|
|
20240422,171200,901210990,5820,5820,5820,5820,0
|
|
20240422,171100,901210990,5820,5820,5820,5820,0
|
|
20240422,171000,901210990,5820,5820,5820,5820,0
|
|
20240422,170900,901210990,5820,5820,5820,5820,0
|
|
20240422,170800,901210990,5820,5820,5820,5820,0
|
|
20240422,170700,901210990,5820,5820,5820,5820,0
|
|
20240422,170600,901210990,5820,5820,5820,5820,0
|
|
20240422,170500,901210990,5820,5820,5820,5820,0
|
|
20240422,170400,901210990,5820,5820,5820,5820,0
|
|
20240422,170300,901210990,5820,5820,5820,5820,0
|
|
20240422,170200,901210990,5820,5820,5820,5820,0
|
|
20240422,170100,901210990,5820,5820,5820,5820,3370
|
|
20240422,170000,901210990,5820,5820,5820,5820,0
|
|
20240422,165900,901210990,5820,5820,5820,5820,0
|
|
20240422,165800,901210990,5820,5820,5820,5820,0
|
|
20240422,165700,901210990,5820,5820,5820,5820,0
|
|
20240422,165600,901210990,5820,5820,5820,5820,0
|
|
20240422,165500,901210990,5820,5820,5820,5820,0
|
|
20240422,165400,901210990,5820,5820,5820,5820,0
|
|
20240422,165300,901210990,5820,5820,5820,5820,0
|
|
20240422,165200,901210990,5820,5820,5820,5820,0
|
|
20240422,165100,901210990,5820,5820,5820,5820,0
|
|
20240422,165000,901210990,5820,5820,5820,5820,0
|
|
20240422,164900,901210990,5820,5820,5820,5820,0
|
|
20240422,164800,901210990,5820,5820,5820,5820,0
|
|
20240422,164700,901210990,5820,5820,5820,5820,0
|
|
20240422,164600,901210990,5820,5820,5820,5820,0
|
|
20240422,164500,901210990,5820,5820,5820,5820,0
|
|
20240422,164400,901210990,5820,5820,5820,5820,0
|
|
20240422,164300,901210990,5820,5820,5820,5820,0
|
|
20240422,164200,901210990,5820,5820,5820,5820,0
|
|
20240422,164100,901210990,5820,5820,5820,5820,0
|
|
20240422,164000,901210990,5820,5820,5820,5820,0
|
|
20240422,163900,901210990,5820,5820,5820,5820,0
|
|
20240422,163800,901210990,5820,5820,5820,5820,0
|
|
20240422,163700,901210990,5820,5820,5820,5820,0
|
|
20240422,163600,901210990,5820,5820,5820,5820,0
|
|
20240422,163500,901210990,5820,5820,5820,5820,0
|
|
20240422,163400,901210990,5820,5820,5820,5820,0
|
|
20240422,163300,901210990,5820,5820,5820,5820,0
|
|
20240422,163200,901210990,5820,5820,5820,5820,0
|
|
20240422,163100,901210990,5820,5820,5820,5820,3370
|
|
20240422,163000,901210990,5820,5820,5820,5820,0
|
|
20240422,162900,901210990,5820,5820,5820,5820,0
|
|
20240422,162800,901210990,5820,5820,5820,5820,0
|
|
20240422,162700,901210990,5820,5820,5820,5820,0
|
|
20240422,162600,901210990,5820,5820,5820,5820,0
|
|
20240422,162500,901210990,5820,5820,5820,5820,0
|
|
20240422,162400,901210990,5820,5820,5820,5820,0
|
|
20240422,162300,901210990,5820,5820,5820,5820,0
|
|
20240422,162200,901210990,5820,5820,5820,5820,0
|
|
20240422,162100,901210990,5820,5820,5820,5820,0
|
|
20240422,162000,901210990,5820,5820,5820,5820,0
|
|
20240422,161900,901210990,5820,5820,5820,5820,0
|
|
20240422,161800,901210990,5820,5820,5820,5820,0
|
|
20240422,161700,901210990,5820,5820,5820,5820,0
|
|
20240422,161600,901210990,5820,5820,5820,5820,0
|
|
20240422,161500,901210990,5820,5820,5820,5820,0
|
|
20240422,161400,901210990,5820,5820,5820,5820,0
|
|
20240422,161300,901210990,5820,5820,5820,5820,0
|
|
20240422,161200,901210990,5820,5820,5820,5820,0
|
|
20240422,161100,901210990,5820,5820,5820,5820,0
|
|
20240422,161000,901210990,5820,5820,5820,5820,0
|
|
20240422,160900,901210990,5820,5820,5820,5820,0
|
|
20240422,160800,901210990,5820,5820,5820,5820,0
|
|
20240422,160700,901210990,5820,5820,5820,5820,0
|
|
20240422,160600,901210990,5820,5820,5820,5820,0
|
|
20240422,160500,901210990,5820,5820,5820,5820,0
|
|
20240422,160400,901210990,5820,5820,5820,5820,0
|
|
20240422,160300,901210990,5820,5820,5820,5820,0
|
|
20240422,160200,901210990,5820,5820,5820,5820,0
|
|
20240422,160100,901210990,5820,5820,5820,5820,3370
|
|
20240422,160000,901210990,5820,5820,5820,5820,0
|
|
20240422,155900,901210990,5820,5820,5820,5820,0
|
|
20240422,155800,901210990,5820,5820,5820,5820,0
|
|
20240422,155700,901210990,5820,5820,5820,5820,0
|
|
20240422,155600,901210990,5820,5820,5820,5820,0
|
|
20240422,155500,901210990,5820,5820,5820,5820,0
|
|
20240422,155400,901210990,5820,5820,5820,5820,0
|
|
20240422,155300,901210990,5820,5820,5820,5820,0
|
|
20240422,155200,901210990,5820,5820,5820,5820,0
|
|
20240422,155100,901210990,5820,5820,5820,5820,0
|
|
20240422,155000,901210990,5820,5820,5820,5820,0
|
|
20240422,154900,901210990,5820,5820,5820,5820,0
|
|
20240422,154800,901210990,5820,5820,5820,5820,0
|
|
20240422,154700,901210990,5820,5820,5820,5820,0
|
|
20240422,154600,901210990,5820,5820,5820,5820,0
|
|
20240422,154500,901210990,5820,5820,5820,5820,0
|
|
20240422,154400,901210990,5820,5820,5820,5820,0
|
|
20240422,154300,901210990,5820,5820,5820,5820,0
|
|
20240422,154200,901210990,5820,5820,5820,5820,0
|
|
20240422,154100,901210990,5820,5820,5820,5820,0
|
|
20240422,154000,901210990,5820,5820,5820,5820,0
|
|
20240422,153900,901210990,5820,5820,5820,5820,0
|
|
20240422,153800,901210990,5820,5820,5820,5820,0
|
|
20240422,153700,901210990,5820,5820,5820,5820,0
|
|
20240422,153600,901210990,5820,5820,5820,5820,0
|
|
20240422,153500,901210990,5820,5820,5820,5820,0
|
|
20240422,153400,901210990,5820,5820,5820,5820,0
|
|
20240422,153300,901210990,5820,5820,5820,5820,0
|
|
20240422,153200,901210990,5820,5820,5820,5820,0
|
|
20240422,153100,901210990,5820,5820,5820,5820,3370
|
|
20240422,153000,901210990,5820,5820,5820,5820,3370
|
|
20240422,152900,881597590,5780,5780,5780,5780,0
|
|
20240422,152800,881597590,5780,5780,5780,5780,0
|
|
20240422,152700,881597590,5780,5780,5780,5780,0
|
|
20240422,152600,881597590,5780,5780,5780,5780,0
|
|
20240422,152500,881597590,5780,5780,5780,5780,0
|
|
20240422,152400,881597590,5780,5780,5780,5780,0
|
|
20240422,152300,881597590,5780,5780,5780,5780,0
|
|
20240422,152200,881597590,5780,5780,5780,5780,0
|
|
20240422,152100,881597590,5780,5780,5780,5780,0
|
|
20240422,152000,881597590,5780,5780,5780,5780,0
|
|
20240422,151900,881597590,5780,5820,5820,5780,86
|
|
20240422,151800,881099310,5820,5780,5820,5780,12
|
|
20240422,151700,881029750,5780,5800,5800,5780,551
|
|
20240422,151600,877839460,5800,5820,5820,5800,58
|
|
20240422,151500,877502720,5800,5800,5800,5800,2
|
|
20240422,151400,877491120,5820,5820,5820,5820,24
|
|
20240422,151300,877351440,5820,5820,5820,5820,253
|
|
20240422,151200,875878980,5830,5830,5830,5830,10
|
|
20240422,151100,875820680,5820,5830,5830,5820,83
|
|
20240422,151000,875337410,5830,5830,5830,5830,14
|
|
20240422,150900,875255790,5830,5830,5830,5830,4
|
|
20240422,150800,875232470,5830,5830,5830,5830,9
|
|
20240422,150700,875180000,5830,5830,5830,5830,8
|
|
20240422,150600,875133360,5820,5820,5820,5820,10
|
|
20240422,150500,875075160,5830,5830,5830,5830,6
|
|
20240422,150400,875040180,5830,5810,5830,5810,2314
|
|
20240422,150300,861566670,5810,5800,5810,5800,14
|
|
20240422,150200,861485430,5810,5810,5810,5790,314
|
|
20240422,150100,859664560,5810,5810,5810,5810,6
|
|
20240422,150000,859629700,5810,5830,5830,5810,20
|
|
20240422,145900,859513300,5830,5830,5830,5830,0
|
|
20240422,145800,859513300,5830,5830,5830,5830,7
|
|
20240422,145700,859472490,5830,5830,5830,5830,10
|
|
20240422,145600,859414190,5830,5830,5830,5830,37
|
|
20240422,145500,859198480,5830,5830,5830,5830,8
|
|
20240422,145400,859151840,5830,5830,5830,5800,163
|
|
20240422,145300,858203210,5840,5830,5840,5830,1010
|
|
20240422,145200,852305550,5830,5800,5830,5800,139
|
|
20240422,145100,851499080,5830,5800,5830,5800,508
|
|
20240422,145000,848552440,5830,5830,5830,5830,9
|
|
20240422,144900,848499970,5830,5830,5830,5830,20
|
|
20240422,144800,848383370,5800,5840,5840,5800,187
|
|
20240422,144700,847298490,5800,5840,5840,5800,183
|
|
20240422,144600,846236510,5830,5830,5830,5830,13
|
|
20240422,144500,846160720,5830,5830,5830,5830,9
|
|
20240422,144400,846108250,5840,5840,5840,5840,7
|
|
20240422,144300,846067370,5840,5840,5840,5840,0
|
|
20240422,144200,846067370,5840,5840,5840,5840,11
|
|
20240422,144100,846003130,5850,5810,5850,5810,30
|
|
20240422,144000,845828590,5860,5860,5860,5860,9
|
|
20240422,143900,845775850,5860,5860,5860,5860,8
|
|
20240422,143800,845728970,5850,5840,5850,5840,73
|
|
20240422,143700,845302030,5850,5850,5850,5850,5
|
|
20240422,143600,845272780,5850,5840,5850,5840,16
|
|
20240422,143500,845179330,5850,5830,5850,5830,360
|
|
20240422,143400,843080230,5830,5830,5830,5830,256
|
|
20240422,143300,841587750,5810,5810,5810,5810,0
|
|
20240422,143200,841587750,5810,5810,5810,5810,1
|
|
20240422,143100,841581940,5830,5810,5830,5810,11
|
|
20240422,143000,841518010,5810,5810,5820,5810,1374
|
|
20240422,142900,833535050,5810,5820,5840,5810,1667
|
|
20240422,142800,823842790,5820,5830,5830,5820,476
|
|
20240422,142700,821070170,5840,5850,5850,5830,835
|
|
20240422,142600,816193980,5850,5860,5860,5850,358
|
|
20240422,142500,814097180,5870,5860,5870,5860,101
|
|
20240422,142400,813505310,5860,5860,5860,5860,200
|
|
20240422,142300,812333310,5860,5860,5860,5860,2
|
|
20240422,142200,812321590,5860,5860,5860,5860,92
|
|
20240422,142100,811782470,5860,5860,5860,5860,74
|
|
20240422,142000,811348830,5850,5850,5850,5850,1
|
|
20240422,141900,811342980,5850,5860,5860,5850,13
|
|
20240422,141800,811266920,5860,5860,5860,5860,0
|
|
20240422,141700,811266920,5860,5860,5860,5860,0
|
|
20240422,141600,811266920,5860,5860,5860,5850,70
|
|
20240422,141500,810856760,5860,5860,5860,5860,5
|
|
20240422,141400,810827460,5870,5870,5870,5870,2
|
|
20240422,141300,810815720,5870,5870,5870,5870,0
|
|
20240422,141200,810815720,5870,5870,5870,5870,0
|
|
20240422,141100,810815720,5870,5870,5870,5870,0
|
|
20240422,141000,810815720,5870,5870,5870,5870,0
|
|
20240422,140900,810815720,5870,5870,5870,5870,0
|
|
20240422,140800,810815720,5870,5870,5870,5870,69
|
|
20240422,140700,810410690,5860,5860,5860,5860,1
|
|
20240422,140600,810404830,5870,5860,5870,5860,101
|
|
20240422,140500,809812960,5880,5880,5880,5880,0
|
|
20240422,140400,809812960,5880,5880,5880,5880,753
|
|
20240422,140300,805385320,5890,5890,5890,5890,1
|
|
20240422,140200,805379430,5890,5880,5890,5880,3
|
|
20240422,140100,805361770,5890,5890,5890,5890,0
|
|
20240422,140000,805361770,5890,5880,5890,5880,60
|
|
20240422,135900,805008570,5880,5880,5880,5880,0
|
|
20240422,135800,805008570,5880,5880,5880,5880,0
|
|
20240422,135700,805008570,5880,5880,5880,5880,0
|
|
20240422,135600,805008570,5880,5880,5880,5880,17
|
|
20240422,135500,804908610,5900,5900,5900,5900,1
|
|
20240422,135400,804902710,5880,5880,5880,5880,54
|
|
20240422,135300,804585190,5880,5880,5880,5880,100
|
|
20240422,135200,803997190,5880,5900,5900,5880,13
|
|
20240422,135100,803920730,5900,5900,5900,5890,181
|
|
20240422,135000,802852840,5900,5900,5900,5900,0
|
|
20240422,134900,802852840,5900,5870,5900,5870,2000
|
|
20240422,134800,791074200,5860,5850,5860,5850,7
|
|
20240422,134700,791033230,5850,5850,5850,5850,50
|
|
20240422,134600,790740730,5850,5850,5850,5850,0
|
|
20240422,134500,790740730,5850,5850,5850,5850,0
|
|
20240422,134400,790740730,5850,5850,5850,5850,0
|
|
20240422,134300,790740730,5850,5860,5860,5850,190
|
|
20240422,134200,789629220,5850,5850,5850,5850,65
|
|
20240422,134100,789248970,5850,5850,5850,5850,2
|
|
20240422,134000,789237270,5850,5870,5870,5850,209
|
|
20240422,133900,788014600,5850,5850,5850,5850,0
|
|
20240422,133800,788014600,5850,5850,5850,5850,0
|
|
20240422,133700,788014600,5850,5860,5860,5850,130
|
|
20240422,133600,787252810,5850,5860,5860,5850,1091
|
|
20240422,133500,780861750,5860,5860,5860,5860,19
|
|
20240422,133400,780750410,5870,5870,5870,5870,1
|
|
20240422,133300,780744540,5870,5870,5870,5870,3
|
|
20240422,133200,780726930,5870,5870,5870,5870,15
|
|
20240422,133100,780638880,5870,5890,5890,5870,3
|
|
20240422,133000,780621230,5890,5890,5890,5890,1
|
|
20240422,132900,780615340,5870,5900,5900,5870,1587
|
|
20240422,132800,771299530,5900,5890,5900,5890,1004
|
|
20240422,132700,765379310,5900,5900,5900,5900,0
|
|
20240422,132600,765379310,5900,5900,5900,5900,1614
|
|
20240422,132500,755856710,5900,5900,5900,5900,4
|
|
20240422,132400,755833110,5910,5900,5910,5900,13
|
|
20240422,132300,755756360,5900,5900,5900,5900,0
|
|
20240422,132200,755756360,5900,5910,5910,5900,175
|
|
20240422,132100,754723810,5910,5910,5910,5900,473
|
|
20240422,132000,751932480,5900,5900,5910,5900,673
|
|
20240422,131900,747961620,5900,5910,5910,5900,140
|
|
20240422,131800,747135120,5910,5910,5910,5900,173
|
|
20240422,131700,746113650,5900,5900,5910,5900,591
|
|
20240422,131600,742626670,5910,5910,5910,5910,40
|
|
20240422,131500,742390270,5910,5910,5910,5910,234
|
|
20240422,131400,741007330,5900,5870,5900,5870,5417
|
|
20240422,131300,709053360,5870,5870,5870,5870,1
|
|
20240422,131200,709047490,5890,5890,5890,5890,0
|
|
20240422,131100,709047490,5890,5910,5910,5890,181
|
|
20240422,131000,707978990,5900,5870,5900,5870,2002
|
|
20240422,130900,696173300,5870,5870,5870,5870,10
|
|
20240422,130800,696114600,5870,5900,5900,5870,221
|
|
20240422,130700,694817300,5870,5870,5870,5870,1
|
|
20240422,130600,694811430,5900,5900,5900,5900,174
|
|
20240422,130500,693784830,5910,5890,5910,5890,1000
|
|
20240422,130400,687877040,5870,5890,5920,5870,4060
|
|
20240422,130300,663900840,5920,5860,5920,5860,3358
|
|
20240422,130200,644077430,5860,5860,5860,5860,0
|
|
20240422,130100,644077430,5860,5860,5870,5860,140
|
|
20240422,130000,643256400,5860,5870,5870,5860,129
|
|
20240422,125900,642499980,5870,5880,5880,5870,149
|
|
20240422,125800,641624360,5880,5880,5880,5880,119
|
|
20240422,125700,640924640,5880,5880,5880,5880,8
|
|
20240422,125600,640877600,5890,5880,5890,5880,22
|
|
20240422,125500,640748230,5880,5890,5890,5880,16
|
|
20240422,125400,640654110,5890,5890,5900,5880,299
|
|
20240422,125300,638892980,5900,5900,5900,5890,55
|
|
20240422,125200,638568980,5890,5890,5890,5890,311
|
|
20240422,125100,636737190,5890,5890,5890,5880,577
|
|
20240422,125000,633339560,5890,5890,5920,5890,612
|
|
20240422,124900,629734830,5890,5920,5920,5890,147
|
|
20240422,124800,628864620,5930,5930,5930,5930,201
|
|
20240422,124700,627672690,5900,5930,5940,5900,2569
|
|
20240422,124600,612424200,5930,5880,5940,5880,4433
|
|
20240422,124500,586183710,5890,5940,5940,5890,241
|
|
20240422,124400,584764060,5940,5870,5940,5870,2224
|
|
20240422,124300,571613580,5870,5890,5890,5870,354
|
|
20240422,124200,569529160,5910,5860,5940,5860,2014
|
|
20240422,124100,557593160,5850,5880,5880,5850,1573
|
|
20240422,124000,548386410,5880,5940,5940,5880,592
|
|
20240422,123900,544899380,5940,5840,5940,5840,12320
|
|
20240422,123800,472303110,5850,5840,5850,5840,2534
|
|
20240422,123700,457504470,5820,5840,5840,5820,141
|
|
20240422,123600,456682910,5840,5810,5840,5810,653
|
|
20240422,123500,452884230,5850,5820,5850,5820,2421
|
|
20240422,123400,438729440,5800,5800,5850,5790,2031
|
|
20240422,123300,426861830,5840,5800,5840,5770,6385
|
|
20240422,123200,389703930,5770,5780,5820,5770,6927
|
|
20240422,123100,349571220,5780,5770,5780,5770,2262
|
|
20240422,123000,336506400,5770,5760,5770,5760,3275
|
|
20240422,122900,317609760,5770,5770,5770,5770,0
|
|
20240422,122800,317609760,5770,5740,5770,5740,2946
|
|
20240422,122700,300623380,5740,5730,5740,5730,1560
|
|
20240422,122600,291676900,5740,5740,5740,5740,6
|
|
20240422,122500,291642460,5760,5740,5760,5740,3382
|
|
20240422,122400,272217180,5730,5740,5740,5730,142
|
|
20240422,122300,271403480,5740,5740,5740,5740,51
|
|
20240422,122200,271110740,5740,5740,5740,5740,0
|
|
20240422,122100,271110740,5740,5740,5740,5740,0
|
|
20240422,122000,271110740,5740,5740,5740,5740,1
|
|
20240422,121900,271105000,5740,5740,5740,5740,0
|
|
20240422,121800,271105000,5740,5740,5740,5740,107
|
|
20240422,121700,270490820,5750,5750,5750,5750,23
|
|
20240422,121600,270358570,5750,5760,5760,5750,30
|
|
20240422,121500,270185970,5750,5760,5760,5750,141
|
|
20240422,121400,269375200,5760,5750,5760,5750,934
|
|
20240422,121300,263995370,5740,5740,5740,5740,0
|
|
20240422,121200,263995370,5740,5740,5740,5740,0
|
|
20240422,121100,263995370,5740,5740,5740,5740,0
|
|
20240422,121000,263995370,5740,5740,5760,5740,503
|
|
20240422,120900,261103130,5750,5750,5750,5750,29
|
|
20240422,120800,260936380,5750,5750,5750,5750,40
|
|
20240422,120700,260706380,5750,5730,5750,5730,47
|
|
20240422,120600,260436470,5750,5750,5750,5750,245
|
|
20240422,120500,259027720,5720,5750,5760,5720,2096
|
|
20240422,120400,246961580,5750,5750,5750,5750,2
|
|
20240422,120300,246950080,5750,5750,5750,5750,0
|
|
20240422,120200,246950080,5750,5750,5750,5750,1550
|
|
20240422,120100,238037580,5750,5750,5750,5750,0
|
|
20240422,120000,238037580,5750,5750,5750,5750,81
|
|
20240422,115900,237571830,5750,5730,5750,5730,500
|
|
20240422,115800,234697000,5740,5740,5740,5740,0
|
|
20240422,115700,234697000,5740,5740,5740,5740,514
|
|
20240422,115600,231746640,5740,5730,5740,5730,37
|
|
20240422,115500,231534570,5750,5750,5750,5750,0
|
|
20240422,115400,231534570,5750,5740,5750,5740,1054
|
|
20240422,115300,225474470,5710,5750,5750,5710,62
|
|
20240422,115200,225120370,5750,5730,5750,5710,1605
|
|
20240422,115100,215903210,5720,5720,5720,5720,0
|
|
20240422,115000,215903210,5720,5720,5720,5720,0
|
|
20240422,114900,215903210,5720,5720,5720,5720,0
|
|
20240422,114800,215903210,5720,5720,5720,5720,21
|
|
20240422,114700,215783090,5730,5730,5730,5730,0
|
|
20240422,114600,215783090,5730,5730,5730,5730,666
|
|
20240422,114500,211966910,5720,5710,5720,5710,1375
|
|
20240422,114400,204107930,5710,5710,5710,5710,2
|
|
20240422,114300,204096510,5710,5710,5710,5710,0
|
|
20240422,114200,204096510,5710,5710,5710,5710,4
|
|
20240422,114100,204073670,5700,5700,5700,5700,99
|
|
20240422,114000,203509370,5690,5700,5700,5690,105
|
|
20240422,113900,202910920,5700,5700,5700,5700,106
|
|
20240422,113800,202306720,5700,5700,5700,5700,24
|
|
20240422,113700,202169920,5700,5700,5700,5700,31
|
|
20240422,113600,201993220,5690,5700,5700,5690,7
|
|
20240422,113500,201953350,5700,5700,5700,5700,641
|
|
20240422,113400,198299650,5700,5710,5710,5700,6
|
|
20240422,113300,198265440,5710,5710,5710,5710,1
|
|
20240422,113200,198259730,5700,5700,5700,5700,0
|
|
20240422,113100,198259730,5700,5700,5700,5700,43
|
|
20240422,113000,198014630,5710,5710,5710,5710,1000
|
|
20240422,112900,192304630,5710,5710,5710,5710,175
|
|
20240422,112800,191305380,5700,5700,5700,5700,0
|
|
20240422,112700,191305380,5700,5700,5700,5700,0
|
|
20240422,112600,191305380,5700,5710,5710,5700,26
|
|
20240422,112500,191157020,5710,5710,5710,5710,0
|
|
20240422,112400,191157020,5710,5710,5710,5710,1
|
|
20240422,112300,191151310,5710,5710,5710,5710,58
|
|
20240422,112200,190820130,5710,5710,5710,5710,1
|
|
20240422,112100,190814420,5710,5710,5710,5710,147
|
|
20240422,112000,189975050,5710,5710,5710,5710,0
|
|
20240422,111900,189975050,5710,5710,5710,5710,22
|
|
20240422,111800,189849430,5710,5700,5710,5700,78
|
|
20240422,111700,189404070,5700,5700,5700,5700,27
|
|
20240422,111600,189250170,5700,5710,5710,5700,54
|
|
20240422,111500,188942330,5710,5710,5710,5710,0
|
|
20240422,111400,188942330,5710,5710,5710,5710,1
|
|
20240422,111300,188936620,5710,5710,5710,5710,0
|
|
20240422,111200,188936620,5710,5710,5710,5710,0
|
|
20240422,111100,188936620,5710,5710,5710,5710,100
|
|
20240422,111000,188365620,5720,5720,5720,5720,0
|
|
20240422,110900,188365620,5720,5720,5720,5720,1
|
|
20240422,110800,188359900,5720,5710,5720,5710,104
|
|
20240422,110700,187765220,5710,5710,5710,5710,0
|
|
20240422,110600,187765220,5710,5710,5710,5710,5
|
|
20240422,110500,187736670,5710,5710,5710,5710,77
|
|
20240422,110400,187297000,5710,5710,5710,5710,1207
|
|
20240422,110300,180405030,5710,5710,5710,5710,341
|
|
20240422,110200,178457920,5700,5700,5700,5700,0
|
|
20240422,110100,178457920,5700,5700,5700,5700,2
|
|
20240422,110000,178446520,5700,5700,5700,5700,106
|
|
20240422,105900,177842320,5700,5700,5700,5700,0
|
|
20240422,105800,177842320,5700,5700,5700,5700,0
|
|
20240422,105700,177842320,5700,5700,5700,5700,206
|
|
20240422,105600,176668120,5700,5700,5700,5700,164
|
|
20240422,105500,175733320,5700,5700,5700,5700,50
|
|
20240422,105400,175448320,5700,5700,5700,5700,16
|
|
20240422,105300,175357120,5700,5700,5700,5700,217
|
|
20240422,105200,174120220,5700,5700,5700,5700,2001
|
|
20240422,105100,162714520,5680,5680,5680,5680,10
|
|
20240422,105000,162657720,5690,5690,5690,5690,2
|
|
20240422,104900,162646340,5690,5690,5690,5690,5
|
|
20240422,104800,162617890,5690,5690,5690,5690,800
|
|
20240422,104700,158065890,5700,5700,5700,5700,795
|
|
20240422,104600,153534390,5690,5690,5690,5690,0
|
|
20240422,104500,153534390,5690,5690,5690,5690,0
|
|
20240422,104400,153534390,5690,5690,5690,5690,55
|
|
20240422,104300,153221440,5690,5690,5690,5690,0
|
|
20240422,104200,153221440,5690,5690,5690,5690,100
|
|
20240422,104100,152652440,5690,5690,5690,5690,0
|
|
20240422,104000,152652440,5690,5670,5690,5670,3257
|
|
20240422,103900,134185190,5670,5670,5670,5670,0
|
|
20240422,103800,134185190,5670,5670,5670,5670,0
|
|
20240422,103700,134185190,5670,5670,5670,5670,0
|
|
20240422,103600,134185190,5670,5670,5670,5670,0
|
|
20240422,103500,134185190,5670,5670,5670,5670,37
|
|
20240422,103400,133975400,5690,5690,5690,5690,0
|
|
20240422,103300,133975400,5690,5690,5690,5690,300
|
|
20240422,103200,132268400,5690,5690,5690,5690,0
|
|
20240422,103100,132268400,5690,5690,5690,5690,0
|
|
20240422,103000,132268400,5690,5690,5690,5690,0
|
|
20240422,102900,132268400,5690,5690,5690,5690,66
|
|
20240422,102800,131892860,5690,5690,5690,5690,100
|
|
20240422,102700,131323860,5690,5690,5690,5690,0
|
|
20240422,102600,131323860,5690,5690,5690,5690,10
|
|
20240422,102500,131266960,5690,5690,5690,5690,1000
|
|
20240422,102400,125576960,5690,5690,5690,5690,4
|
|
20240422,102300,125554200,5690,5690,5690,5690,0
|
|
20240422,102200,125554200,5690,5690,5690,5690,1
|
|
20240422,102100,125548510,5690,5690,5690,5690,0
|
|
20240422,102000,125548510,5690,5690,5690,5690,4
|
|
20240422,101900,125525750,5700,5700,5700,5700,0
|
|
20240422,101800,125525750,5700,5700,5700,5700,6
|
|
20240422,101700,125491550,5690,5690,5690,5690,0
|
|
20240422,101600,125491550,5690,5690,5690,5690,0
|
|
20240422,101500,125491550,5690,5690,5690,5690,0
|
|
20240422,101400,125491550,5690,5690,5690,5690,0
|
|
20240422,101300,125491550,5690,5680,5690,5680,100
|
|
20240422,101200,124922570,5660,5660,5660,5660,50
|
|
20240422,101100,124639570,5660,5680,5680,5660,53
|
|
20240422,101000,124338990,5680,5690,5690,5680,1509
|
|
20240422,100900,115767440,5700,5700,5700,5700,0
|
|
20240422,100800,115767440,5700,5700,5700,5700,40
|
|
20240422,100700,115539440,5690,5690,5690,5690,196
|
|
20240422,100600,114424200,5680,5690,5690,5680,7
|
|
20240422,100500,114384390,5680,5690,5690,5680,716
|
|
20240422,100400,110317010,5690,5690,5690,5690,1
|
|
20240422,100300,110311320,5680,5680,5680,5680,72
|
|
20240422,100200,109902360,5680,5650,5680,5650,3
|
|
20240422,100100,109885380,5690,5690,5690,5690,2
|
|
20240422,100000,109874000,5690,5690,5690,5690,43
|
|
20240422,095900,109629330,5690,5690,5690,5690,0
|
|
20240422,095800,109629330,5690,5640,5690,5640,4211
|
|
20240422,095700,85754910,5640,5640,5640,5640,3
|
|
20240422,095600,85737990,5640,5640,5640,5640,16
|
|
20240422,095500,85647750,5630,5630,5640,5630,15
|
|
20240422,095400,85563280,5640,5640,5640,5640,0
|
|
20240422,095300,85563280,5640,5640,5640,5640,0
|
|
20240422,095200,85563280,5640,5630,5640,5630,415
|
|
20240422,095100,83226450,5630,5630,5630,5630,369
|
|
20240422,095000,81148980,5640,5640,5640,5640,10
|
|
20240422,094900,81092580,5640,5640,5640,5640,24
|
|
20240422,094800,80957220,5650,5650,5650,5650,1
|
|
20240422,094700,80951570,5650,5640,5650,5640,401
|
|
20240422,094600,78689920,5650,5650,5650,5650,5
|
|
20240422,094500,78661670,5650,5650,5650,5650,0
|
|
20240422,094400,78661670,5650,5650,5650,5650,0
|
|
20240422,094300,78661670,5650,5650,5650,5650,5
|
|
20240422,094200,78633420,5650,5650,5650,5650,1
|
|
20240422,094100,78627770,5640,5650,5650,5630,1103
|
|
20240422,094000,72406930,5640,5640,5640,5640,360
|
|
20240422,093900,70376530,5640,5650,5650,5640,441
|
|
20240422,093800,67889280,5640,5650,5650,5640,19
|
|
20240422,093700,67782110,5630,5630,5630,5630,32
|
|
20240422,093600,67601950,5650,5650,5650,5650,5
|
|
20240422,093500,67573700,5650,5660,5680,5650,901
|
|
20240422,093400,62474440,5670,5670,5670,5670,0
|
|
20240422,093300,62474440,5670,5670,5670,5670,0
|
|
20240422,093200,62474440,5670,5670,5670,5670,0
|
|
20240422,093100,62474440,5670,5670,5670,5670,1
|
|
20240422,093000,62468770,5680,5680,5680,5680,1
|
|
20240422,092900,62463090,5630,5630,5630,5630,0
|
|
20240422,092800,62463090,5630,5630,5630,5630,40
|
|
20240422,092700,62237890,5620,5640,5640,5620,2499
|
|
20240422,092600,48162510,5680,5680,5680,5680,4
|
|
20240422,092500,48139790,5680,5670,5680,5670,3
|
|
20240422,092400,48122770,5670,5680,5680,5670,3
|
|
20240422,092300,48105750,5670,5650,5670,5650,222
|
|
20240422,092200,46851350,5650,5650,5650,5650,0
|
|
20240422,092100,46851350,5650,5660,5660,5650,203
|
|
20240422,092000,45704350,5660,5660,5660,5660,20
|
|
20240422,091900,45591150,5660,5660,5660,5660,722
|
|
20240422,091800,41504630,5660,5670,5670,5660,347
|
|
20240422,091700,39538380,5680,5680,5680,5680,202
|
|
20240422,091600,38391020,5680,5680,5680,5680,150
|
|
20240422,091500,37539020,5680,5680,5680,5680,141
|
|
20240422,091400,36738140,5690,5690,5690,5690,10
|
|
20240422,091300,36681240,5690,5690,5690,5690,361
|
|
20240422,091200,34627150,5690,5680,5690,5680,475
|
|
20240422,091100,31925390,5680,5680,5680,5680,465
|
|
20240422,091000,29284190,5650,5650,5650,5650,0
|
|
20240422,090900,29284190,5650,5650,5650,5650,0
|
|
20240422,090800,29284190,5650,5650,5650,5650,100
|
|
20240422,090700,28719190,5650,5650,5650,5650,1
|
|
20240422,090600,28713540,5650,5650,5650,5650,0
|
|
20240422,090500,28713540,5650,5650,5650,5650,2000
|
|
20240422,090400,17413540,5630,5630,5640,5630,927
|
|
20240422,090300,12194290,5630,5630,5630,5630,0
|
|
20240422,090200,12194290,5630,5640,5640,5630,496
|
|
20240422,090100,9397800,5660,5660,5660,5660,5
|
|
20240422,090000,9369500,5680,5640,5680,5640,1661
|