615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,191200,2200499180,3475,3475,3475,3475,5138
|
|
20240424,191100,2200499180,3475,3475,3475,3475,0
|
|
20240424,191000,2200499180,3475,3475,3475,3475,0
|
|
20240424,190900,2200499180,3475,3475,3475,3475,0
|
|
20240424,190800,2200499180,3475,3475,3475,3475,0
|
|
20240424,190700,2200499180,3475,3475,3475,3475,0
|
|
20240424,190600,2200499180,3475,3475,3475,3475,0
|
|
20240424,190500,2200499180,3475,3475,3475,3475,0
|
|
20240424,190400,2200499180,3475,3475,3475,3475,0
|
|
20240424,190300,2200499180,3475,3475,3475,3475,0
|
|
20240424,190200,2200499180,3475,3475,3475,3475,0
|
|
20240424,190100,2200499180,3475,3475,3475,3475,0
|
|
20240424,190000,2200499180,3475,3475,3475,3475,0
|
|
20240424,185900,2200499180,3475,3475,3475,3475,0
|
|
20240424,185800,2200499180,3475,3475,3475,3475,0
|
|
20240424,185700,2200499180,3475,3475,3475,3475,0
|
|
20240424,185600,2200499180,3475,3475,3475,3475,0
|
|
20240424,185500,2200499180,3475,3475,3475,3475,0
|
|
20240424,185400,2200499180,3475,3475,3475,3475,0
|
|
20240424,185300,2200499180,3475,3475,3475,3475,0
|
|
20240424,185200,2200499180,3475,3475,3475,3475,0
|
|
20240424,185100,2200499180,3475,3475,3475,3475,0
|
|
20240424,185000,2200499180,3475,3475,3475,3475,0
|
|
20240424,184900,2200499180,3475,3475,3475,3475,0
|
|
20240424,184800,2200499180,3475,3475,3475,3475,0
|
|
20240424,184700,2200499180,3475,3475,3475,3475,0
|
|
20240424,184600,2200499180,3475,3475,3475,3475,0
|
|
20240424,184500,2200499180,3475,3475,3475,3475,0
|
|
20240424,184400,2200499180,3475,3475,3475,3475,0
|
|
20240424,184300,2200499180,3475,3475,3475,3475,0
|
|
20240424,184200,2200499180,3475,3475,3475,3475,5138
|
|
20240424,184100,2200499180,3475,3475,3475,3475,0
|
|
20240424,184000,2200499180,3475,3475,3475,3475,0
|
|
20240424,183900,2200499180,3475,3475,3475,3475,0
|
|
20240424,183800,2200499180,3475,3475,3475,3475,0
|
|
20240424,183700,2200499180,3475,3475,3475,3475,0
|
|
20240424,183600,2200499180,3475,3475,3475,3475,0
|
|
20240424,183500,2200499180,3475,3475,3475,3475,0
|
|
20240424,183400,2200499180,3475,3475,3475,3475,0
|
|
20240424,183300,2200499180,3475,3475,3475,3475,0
|
|
20240424,183200,2200499180,3475,3475,3475,3475,0
|
|
20240424,183100,2200499180,3475,3475,3475,3475,0
|
|
20240424,183000,2200499180,3475,3475,3475,3475,0
|
|
20240424,182900,2200499180,3475,3475,3475,3475,0
|
|
20240424,182800,2200499180,3475,3475,3475,3475,0
|
|
20240424,182700,2200499180,3475,3475,3475,3475,0
|
|
20240424,182600,2200499180,3475,3475,3475,3475,0
|
|
20240424,182500,2200499180,3475,3475,3475,3475,0
|
|
20240424,182400,2200499180,3475,3475,3475,3475,0
|
|
20240424,182300,2200499180,3475,3475,3475,3475,0
|
|
20240424,182200,2200499180,3475,3475,3475,3475,0
|
|
20240424,182100,2200499180,3475,3475,3475,3475,0
|
|
20240424,182000,2200499180,3475,3475,3475,3475,0
|
|
20240424,181900,2200499180,3475,3475,3475,3475,0
|
|
20240424,181800,2200499180,3475,3475,3475,3475,0
|
|
20240424,181700,2200499180,3475,3475,3475,3475,0
|
|
20240424,181600,2200499180,3475,3475,3475,3475,0
|
|
20240424,181500,2200499180,3475,3475,3475,3475,0
|
|
20240424,181400,2200499180,3475,3475,3475,3475,0
|
|
20240424,181300,2200499180,3475,3475,3475,3475,0
|
|
20240424,181200,2200499180,3475,3475,3475,3475,5138
|
|
20240424,181100,2200499180,3475,3475,3475,3475,0
|
|
20240424,181000,2200499180,3475,3475,3475,3475,0
|
|
20240424,180900,2200499180,3475,3475,3475,3475,0
|
|
20240424,180800,2200499180,3475,3475,3475,3475,0
|
|
20240424,180700,2200499180,3475,3475,3475,3475,0
|
|
20240424,180600,2200499180,3475,3475,3475,3475,0
|
|
20240424,180500,2200499180,3475,3475,3475,3475,0
|
|
20240424,180400,2200499180,3475,3475,3475,3475,0
|
|
20240424,180300,2200499180,3475,3475,3475,3475,0
|
|
20240424,180200,2200499180,3475,3475,3475,3475,0
|
|
20240424,180100,2200499180,3475,3475,3475,3475,0
|
|
20240424,180000,2200499180,3475,3475,3475,3475,0
|
|
20240424,175900,2200499180,3475,3475,3475,3475,0
|
|
20240424,175800,2200499180,3475,3475,3475,3475,0
|
|
20240424,175700,2200499180,3475,3475,3475,3475,0
|
|
20240424,175600,2200499180,3475,3475,3475,3475,0
|
|
20240424,175500,2200499180,3475,3475,3475,3475,0
|
|
20240424,175400,2200499180,3475,3475,3475,3475,0
|
|
20240424,175300,2200499180,3475,3475,3475,3475,0
|
|
20240424,175200,2200499180,3475,3475,3475,3475,0
|
|
20240424,175100,2200499180,3475,3475,3475,3475,0
|
|
20240424,175000,2200499180,3475,3475,3475,3475,0
|
|
20240424,174900,2200499180,3475,3475,3475,3475,0
|
|
20240424,174800,2200499180,3475,3475,3475,3475,0
|
|
20240424,174700,2200499180,3475,3475,3475,3475,0
|
|
20240424,174600,2200499180,3475,3475,3475,3475,0
|
|
20240424,174500,2200499180,3475,3475,3475,3475,0
|
|
20240424,174400,2200499180,3475,3475,3475,3475,0
|
|
20240424,174300,2200499180,3475,3475,3475,3475,0
|
|
20240424,174200,2200499180,3475,3475,3475,3475,5138
|
|
20240424,174100,2200499180,3475,3475,3475,3475,0
|
|
20240424,174000,2200499180,3475,3475,3475,3475,0
|
|
20240424,173900,2200499180,3475,3475,3475,3475,0
|
|
20240424,173800,2200499180,3475,3475,3475,3475,0
|
|
20240424,173700,2200499180,3475,3475,3475,3475,0
|
|
20240424,173600,2200499180,3475,3475,3475,3475,0
|
|
20240424,173500,2200499180,3475,3475,3475,3475,0
|
|
20240424,173400,2200499180,3475,3475,3475,3475,0
|
|
20240424,173300,2200499180,3475,3475,3475,3475,0
|
|
20240424,173200,2200499180,3475,3475,3475,3475,0
|
|
20240424,173100,2200499180,3475,3475,3475,3475,0
|
|
20240424,173000,2200499180,3475,3475,3475,3475,0
|
|
20240424,172900,2200499180,3475,3475,3475,3475,0
|
|
20240424,172800,2200499180,3475,3475,3475,3475,0
|
|
20240424,172700,2200499180,3475,3475,3475,3475,0
|
|
20240424,172600,2200499180,3475,3475,3475,3475,0
|
|
20240424,172500,2200499180,3475,3475,3475,3475,0
|
|
20240424,172400,2200499180,3475,3475,3475,3475,0
|
|
20240424,172300,2200499180,3475,3475,3475,3475,0
|
|
20240424,172200,2200499180,3475,3475,3475,3475,0
|
|
20240424,172100,2200499180,3475,3475,3475,3475,0
|
|
20240424,172000,2200499180,3475,3475,3475,3475,0
|
|
20240424,171900,2200499180,3475,3475,3475,3475,0
|
|
20240424,171800,2200499180,3475,3475,3475,3475,0
|
|
20240424,171700,2200499180,3475,3475,3475,3475,0
|
|
20240424,171600,2200499180,3475,3475,3475,3475,0
|
|
20240424,171500,2200499180,3475,3475,3475,3475,0
|
|
20240424,171400,2200499180,3475,3475,3475,3475,0
|
|
20240424,171300,2200499180,3475,3475,3475,3475,0
|
|
20240424,171200,2200499180,3475,3475,3475,3475,5138
|
|
20240424,171100,2200499180,3475,3475,3475,3475,0
|
|
20240424,171000,2200499180,3475,3475,3475,3475,0
|
|
20240424,170900,2200499180,3475,3475,3475,3475,0
|
|
20240424,170800,2200499180,3475,3475,3475,3475,0
|
|
20240424,170700,2200499180,3475,3475,3475,3475,0
|
|
20240424,170600,2200499180,3475,3475,3475,3475,0
|
|
20240424,170500,2200499180,3475,3475,3475,3475,0
|
|
20240424,170400,2200499180,3475,3475,3475,3475,0
|
|
20240424,170300,2200499180,3475,3475,3475,3475,0
|
|
20240424,170200,2200499180,3475,3475,3475,3475,0
|
|
20240424,170100,2200499180,3475,3475,3475,3475,0
|
|
20240424,170000,2200499180,3475,3475,3475,3475,0
|
|
20240424,165900,2200499180,3475,3475,3475,3475,0
|
|
20240424,165800,2200499180,3475,3475,3475,3475,0
|
|
20240424,165700,2200499180,3475,3475,3475,3475,0
|
|
20240424,165600,2200499180,3475,3475,3475,3475,0
|
|
20240424,165500,2200499180,3475,3475,3475,3475,0
|
|
20240424,165400,2200499180,3475,3475,3475,3475,0
|
|
20240424,165300,2200499180,3475,3475,3475,3475,0
|
|
20240424,165200,2200499180,3475,3475,3475,3475,0
|
|
20240424,165100,2200499180,3475,3475,3475,3475,0
|
|
20240424,165000,2200499180,3475,3475,3475,3475,0
|
|
20240424,164900,2200499180,3475,3475,3475,3475,0
|
|
20240424,164800,2200499180,3475,3475,3475,3475,0
|
|
20240424,164700,2200499180,3475,3475,3475,3475,0
|
|
20240424,164600,2200499180,3475,3475,3475,3475,0
|
|
20240424,164500,2200499180,3475,3475,3475,3475,0
|
|
20240424,164400,2200499180,3475,3475,3475,3475,0
|
|
20240424,164300,2200499180,3475,3475,3475,3475,0
|
|
20240424,164200,2200499180,3475,3475,3475,3475,5138
|
|
20240424,164100,2200499180,3475,3475,3475,3475,0
|
|
20240424,164000,2200499180,3475,3475,3475,3475,0
|
|
20240424,163900,2200499180,3475,3475,3475,3475,0
|
|
20240424,163800,2200499180,3475,3475,3475,3475,0
|
|
20240424,163700,2200499180,3475,3475,3475,3475,0
|
|
20240424,163600,2200499180,3475,3475,3475,3475,0
|
|
20240424,163500,2200499180,3475,3475,3475,3475,0
|
|
20240424,163400,2200499180,3475,3475,3475,3475,0
|
|
20240424,163300,2200499180,3475,3475,3475,3475,0
|
|
20240424,163200,2200499180,3475,3475,3475,3475,0
|
|
20240424,163100,2200499180,3475,3475,3475,3475,0
|
|
20240424,163000,2200499180,3475,3475,3475,3475,0
|
|
20240424,162900,2200499180,3475,3475,3475,3475,0
|
|
20240424,162800,2200499180,3475,3475,3475,3475,0
|
|
20240424,162700,2200499180,3475,3475,3475,3475,0
|
|
20240424,162600,2200499180,3475,3475,3475,3475,0
|
|
20240424,162500,2200499180,3475,3475,3475,3475,0
|
|
20240424,162400,2200499180,3475,3475,3475,3475,0
|
|
20240424,162300,2200499180,3475,3475,3475,3475,0
|
|
20240424,162200,2200499180,3475,3475,3475,3475,0
|
|
20240424,162100,2200499180,3475,3475,3475,3475,0
|
|
20240424,162000,2200499180,3475,3475,3475,3475,0
|
|
20240424,161900,2200499180,3475,3475,3475,3475,0
|
|
20240424,161800,2200499180,3475,3475,3475,3475,0
|
|
20240424,161700,2200499180,3475,3475,3475,3475,0
|
|
20240424,161600,2200499180,3475,3475,3475,3475,0
|
|
20240424,161500,2200499180,3475,3475,3475,3475,0
|
|
20240424,161400,2200499180,3475,3475,3475,3475,0
|
|
20240424,161300,2200499180,3475,3475,3475,3475,0
|
|
20240424,161200,2200499180,3475,3475,3475,3475,5138
|
|
20240424,161100,2200499180,3475,3475,3475,3475,0
|
|
20240424,161000,2200499180,3475,3475,3475,3475,0
|
|
20240424,160900,2200499180,3475,3475,3475,3475,0
|
|
20240424,160800,2200499180,3475,3475,3475,3475,0
|
|
20240424,160700,2200499180,3475,3475,3475,3475,0
|
|
20240424,160600,2200499180,3475,3475,3475,3475,0
|
|
20240424,160500,2200499180,3475,3475,3475,3475,0
|
|
20240424,160400,2200499180,3475,3475,3475,3475,0
|
|
20240424,160300,2200499180,3475,3475,3475,3475,0
|
|
20240424,160200,2200499180,3475,3475,3475,3475,0
|
|
20240424,160100,2200499180,3475,3475,3475,3475,0
|
|
20240424,160000,2200499180,3475,3475,3475,3475,0
|
|
20240424,155900,2200499180,3475,3475,3475,3475,0
|
|
20240424,155800,2200499180,3475,3475,3475,3475,0
|
|
20240424,155700,2200499180,3475,3475,3475,3475,0
|
|
20240424,155600,2200499180,3475,3475,3475,3475,0
|
|
20240424,155500,2200499180,3475,3475,3475,3475,0
|
|
20240424,155400,2200499180,3475,3475,3475,3475,0
|
|
20240424,155300,2200499180,3475,3475,3475,3475,0
|
|
20240424,155200,2200499180,3475,3475,3475,3475,0
|
|
20240424,155100,2200499180,3475,3475,3475,3475,0
|
|
20240424,155000,2200499180,3475,3475,3475,3475,0
|
|
20240424,154900,2200499180,3475,3475,3475,3475,0
|
|
20240424,154800,2200499180,3475,3475,3475,3475,0
|
|
20240424,154700,2200499180,3475,3475,3475,3475,0
|
|
20240424,154600,2200499180,3475,3475,3475,3475,0
|
|
20240424,154500,2200499180,3475,3475,3475,3475,0
|
|
20240424,154400,2200499180,3475,3475,3475,3475,0
|
|
20240424,154300,2200499180,3475,3475,3475,3475,0
|
|
20240424,154200,2200499180,3475,3475,3475,3475,5138
|
|
20240424,154100,2200499180,3475,3475,3475,3475,0
|
|
20240424,154000,2200499180,3475,3475,3475,3475,0
|
|
20240424,153900,2200499180,3475,3475,3475,3475,0
|
|
20240424,153800,2200499180,3475,3475,3475,3475,0
|
|
20240424,153700,2200499180,3475,3475,3475,3475,0
|
|
20240424,153600,2200499180,3475,3475,3475,3475,0
|
|
20240424,153500,2200499180,3475,3475,3475,3475,0
|
|
20240424,153400,2200499180,3475,3475,3475,3475,0
|
|
20240424,153300,2200499180,3475,3475,3475,3475,0
|
|
20240424,153200,2200499180,3475,3475,3475,3475,0
|
|
20240424,153100,2200499180,3475,3475,3475,3475,0
|
|
20240424,153000,2200499180,3475,3475,3475,3475,5138
|
|
20240424,152900,2182644630,3485,3485,3485,3485,0
|
|
20240424,152800,2182644630,3485,3485,3485,3485,0
|
|
20240424,152700,2182644630,3485,3485,3485,3485,0
|
|
20240424,152600,2182644630,3485,3485,3485,3485,0
|
|
20240424,152500,2182644630,3485,3485,3485,3485,0
|
|
20240424,152400,2182644630,3485,3485,3485,3485,0
|
|
20240424,152300,2182644630,3485,3485,3485,3485,0
|
|
20240424,152200,2182644630,3485,3485,3485,3485,0
|
|
20240424,152100,2182644630,3485,3485,3485,3485,0
|
|
20240424,152000,2182644630,3485,3485,3485,3485,0
|
|
20240424,151900,2182644630,3485,3475,3485,3475,1311
|
|
20240424,151800,2178087235,3480,3480,3480,3475,400
|
|
20240424,151700,2176696640,3475,3475,3480,3475,505
|
|
20240424,151600,2174941485,3480,3480,3480,3475,512
|
|
20240424,151500,2173159840,3475,3475,3480,3475,190
|
|
20240424,151400,2172499500,3475,3475,3475,3475,37
|
|
20240424,151300,2172370925,3475,3475,3475,3475,274
|
|
20240424,151200,2171418775,3475,3475,3475,3475,291
|
|
20240424,151100,2170407550,3480,3480,3480,3480,4000
|
|
20240424,151000,2156487550,3480,3480,3485,3480,1009
|
|
20240424,150900,2152976195,3485,3475,3485,3475,2205
|
|
20240424,150800,2145303745,3475,3475,3475,3475,2126
|
|
20240424,150700,2137915895,3475,3475,3475,3475,600
|
|
20240424,150600,2135830895,3475,3475,3475,3475,635
|
|
20240424,150500,2133624270,3475,3475,3475,3475,65
|
|
20240424,150400,2133398395,3475,3475,3475,3470,3184
|
|
20240424,150300,2122334000,3470,3475,3475,3470,322
|
|
20240424,150200,2121215075,3475,3480,3485,3475,3011
|
|
20240424,150100,2110736750,3485,3485,3485,3485,0
|
|
20240424,150000,2110736750,3485,3480,3485,3480,2061
|
|
20240424,145900,2103564165,3470,3480,3480,3470,2163
|
|
20240424,145800,2096038545,3480,3475,3480,3475,125
|
|
20240424,145700,2095604145,3480,3480,3480,3480,5
|
|
20240424,145600,2095586745,3475,3475,3475,3475,500
|
|
20240424,145500,2093849245,3470,3475,3475,3470,21
|
|
20240424,145400,2093776330,3475,3480,3480,3470,623
|
|
20240424,145300,2091612425,3470,3480,3480,3470,80
|
|
20240424,145200,2091334575,3485,3485,3485,3485,27
|
|
20240424,145100,2091240480,3485,3480,3485,3480,64
|
|
20240424,145000,2091017590,3480,3475,3480,3475,2956
|
|
20240424,144900,2080730935,3480,3475,3480,3475,40
|
|
20240424,144800,2080591785,3475,3475,3475,3475,678
|
|
20240424,144700,2078235735,3475,3470,3480,3470,873
|
|
20240424,144600,2075200300,3465,3455,3465,3455,596
|
|
20240424,144500,2073135660,3455,3465,3465,3455,11459
|
|
20240424,144400,2033515390,3465,3465,3465,3460,424
|
|
20240424,144300,2032046725,3465,3465,3465,3465,805
|
|
20240424,144200,2029257400,3465,3470,3470,3465,4034
|
|
20240424,144100,2015277170,3475,3475,3475,3475,1
|
|
20240424,144000,2015273695,3480,3490,3490,3460,35341
|
|
20240424,143900,1892282460,3490,3490,3490,3490,0
|
|
20240424,143800,1892282460,3490,3490,3490,3490,0
|
|
20240424,143700,1892282460,3490,3490,3490,3490,145
|
|
20240424,143600,1891776410,3490,3495,3500,3490,779
|
|
20240424,143500,1889055025,3495,3495,3495,3495,235
|
|
20240424,143400,1888233700,3495,3495,3495,3495,433
|
|
20240424,143300,1886720365,3495,3495,3495,3495,175
|
|
20240424,143200,1886108740,3495,3500,3500,3495,14590
|
|
20240424,143100,1835088855,3505,3505,3505,3505,0
|
|
20240424,143000,1835088855,3505,3505,3505,3505,1169
|
|
20240424,142900,1830991510,3505,3505,3505,3505,225
|
|
20240424,142800,1830202885,3515,3515,3515,3515,2
|
|
20240424,142700,1830195855,3515,3515,3515,3515,1
|
|
20240424,142600,1830192340,3515,3510,3515,3510,2
|
|
20240424,142500,1830185315,3510,3510,3510,3510,28
|
|
20240424,142400,1830087035,3510,3510,3510,3510,1619
|
|
20240424,142300,1824404345,3510,3510,3510,3510,1289
|
|
20240424,142200,1819879955,3510,3510,3510,3510,1303
|
|
20240424,142100,1815306425,3515,3515,3515,3515,60
|
|
20240424,142000,1815095525,3520,3520,3520,3520,2500
|
|
20240424,141900,1806295525,3520,3520,3520,3520,3000
|
|
20240424,141800,1795735525,3520,3510,3520,3510,332
|
|
20240424,141700,1794570105,3510,3510,3510,3505,2001
|
|
20240424,141600,1787549095,3510,3510,3510,3510,0
|
|
20240424,141500,1787549095,3510,3510,3510,3510,2
|
|
20240424,141400,1787542075,3520,3520,3520,3520,3000
|
|
20240424,141300,1776982075,3520,3515,3520,3515,59
|
|
20240424,141200,1776774680,3520,3520,3520,3520,0
|
|
20240424,141100,1776774680,3520,3520,3520,3520,0
|
|
20240424,141000,1776774680,3520,3505,3520,3505,1610
|
|
20240424,140900,1771131475,3505,3505,3505,3505,1425
|
|
20240424,140800,1766136850,3505,3505,3505,3505,5
|
|
20240424,140700,1766119325,3505,3505,3505,3505,1268
|
|
20240424,140600,1761674985,3505,3505,3505,3505,231
|
|
20240424,140500,1760865330,3505,3510,3510,3505,29920
|
|
20240424,140400,1655941265,3515,3520,3520,3515,8392
|
|
20240424,140300,1626426905,3520,3520,3520,3520,20
|
|
20240424,140200,1626356505,3525,3525,3525,3525,83
|
|
20240424,140100,1626063930,3525,3530,3530,3525,44
|
|
20240424,140000,1625908805,3525,3525,3525,3525,1678
|
|
20240424,135900,1619993855,3525,3525,3525,3525,434
|
|
20240424,135800,1618464005,3525,3525,3525,3525,291
|
|
20240424,135700,1617438230,3530,3530,3530,3530,10
|
|
20240424,135600,1617402930,3530,3530,3530,3530,0
|
|
20240424,135500,1617402930,3530,3530,3530,3530,0
|
|
20240424,135400,1617402930,3530,3530,3530,3530,3
|
|
20240424,135300,1617392340,3525,3525,3525,3525,5
|
|
20240424,135200,1617374715,3525,3525,3525,3525,144
|
|
20240424,135100,1616867115,3530,3530,3530,3530,0
|
|
20240424,135000,1616867115,3530,3530,3530,3530,13
|
|
20240424,134900,1616821225,3530,3530,3530,3530,5
|
|
20240424,134800,1616803575,3525,3525,3525,3525,1333
|
|
20240424,134700,1612104750,3530,3525,3530,3525,25
|
|
20240424,134600,1612016550,3525,3525,3525,3525,1512
|
|
20240424,134500,1606686750,3530,3530,3530,3530,0
|
|
20240424,134400,1606686750,3530,3530,3530,3530,0
|
|
20240424,134300,1606686750,3530,3530,3530,3530,0
|
|
20240424,134200,1606686750,3530,3535,3535,3530,345
|
|
20240424,134100,1605468895,3530,3530,3530,3530,1363
|
|
20240424,134000,1600657505,3535,3535,3535,3535,2
|
|
20240424,133900,1600650435,3530,3530,3530,3530,20171
|
|
20240424,133800,1529446805,3530,3530,3530,3530,0
|
|
20240424,133700,1529446805,3530,3525,3530,3525,2215
|
|
20240424,133600,1521638905,3525,3525,3525,3525,141
|
|
20240424,133500,1521141880,3525,3525,3525,3525,1
|
|
20240424,133400,1521138355,3530,3530,3530,3530,0
|
|
20240424,133300,1521138355,3530,3530,3530,3530,25
|
|
20240424,133200,1521050105,3530,3530,3530,3530,1
|
|
20240424,133100,1521046575,3530,3530,3530,3530,0
|
|
20240424,133000,1521046575,3530,3530,3530,3530,533
|
|
20240424,132900,1519165085,3530,3530,3530,3530,3660
|
|
20240424,132800,1506245285,3525,3525,3525,3525,4
|
|
20240424,132700,1506231185,3525,3535,3535,3525,1470
|
|
20240424,132600,1501047780,3535,3530,3535,3530,21
|
|
20240424,132500,1500973575,3530,3535,3535,3530,481
|
|
20240424,132400,1499275245,3535,3535,3535,3535,100
|
|
20240424,132300,1498921745,3535,3535,3535,3535,0
|
|
20240424,132200,1498921745,3535,3535,3535,3535,200
|
|
20240424,132100,1498214745,3535,3535,3535,3535,282
|
|
20240424,132000,1497217875,3535,3535,3535,3535,0
|
|
20240424,131900,1497217875,3535,3535,3535,3535,0
|
|
20240424,131800,1497217875,3535,3535,3535,3535,0
|
|
20240424,131700,1497217875,3535,3535,3535,3535,0
|
|
20240424,131600,1497217875,3535,3535,3535,3535,15
|
|
20240424,131500,1497164850,3535,3535,3535,3535,0
|
|
20240424,131400,1497164850,3535,3535,3535,3535,15
|
|
20240424,131300,1497111825,3525,3525,3525,3525,0
|
|
20240424,131200,1497111825,3525,3525,3525,3525,1
|
|
20240424,131100,1497108300,3530,3530,3530,3530,777
|
|
20240424,131000,1494365490,3535,3535,3535,3535,283
|
|
20240424,130900,1493365085,3545,3545,3545,3545,0
|
|
20240424,130800,1493365085,3545,3545,3545,3545,0
|
|
20240424,130700,1493365085,3545,3535,3545,3535,146
|
|
20240424,130600,1492848925,3545,3545,3545,3545,282
|
|
20240424,130500,1491849235,3545,3545,3545,3545,0
|
|
20240424,130400,1491849235,3545,3545,3545,3545,0
|
|
20240424,130300,1491849235,3545,3540,3545,3540,554
|
|
20240424,130200,1489888070,3540,3540,3540,3540,0
|
|
20240424,130100,1489888070,3540,3540,3540,3540,0
|
|
20240424,130000,1489888070,3540,3535,3540,3535,16
|
|
20240424,125900,1489831500,3535,3530,3535,3530,8253
|
|
20240424,125800,1460697275,3530,3530,3530,3530,20
|
|
20240424,125700,1460626675,3530,3525,3530,3525,8595
|
|
20240424,125600,1430287590,3530,3530,3530,3530,0
|
|
20240424,125500,1430287590,3530,3530,3530,3530,7123
|
|
20240424,125400,1405143400,3535,3535,3535,3535,2
|
|
20240424,125300,1405136330,3530,3530,3530,3530,23245
|
|
20240424,125200,1323081480,3530,3525,3530,3525,238
|
|
20240424,125100,1322242250,3530,3530,3530,3530,206
|
|
20240424,125000,1321515070,3530,3530,3530,3530,0
|
|
20240424,124900,1321515070,3530,3530,3530,3530,13971
|
|
20240424,124800,1272197440,3525,3525,3525,3525,13
|
|
20240424,124700,1272151615,3525,3525,3525,3525,12
|
|
20240424,124600,1272109315,3525,3525,3525,3525,49
|
|
20240424,124500,1271936590,3525,3525,3525,3525,12
|
|
20240424,124400,1271894290,3525,3525,3525,3525,0
|
|
20240424,124300,1271894290,3525,3525,3525,3525,0
|
|
20240424,124200,1271894290,3525,3525,3525,3525,0
|
|
20240424,124100,1271894290,3525,3525,3525,3525,0
|
|
20240424,124000,1271894290,3525,3525,3525,3525,0
|
|
20240424,123900,1271894290,3525,3525,3525,3525,0
|
|
20240424,123800,1271894290,3525,3525,3525,3525,0
|
|
20240424,123700,1271894290,3525,3525,3525,3525,0
|
|
20240424,123600,1271894290,3525,3525,3525,3525,0
|
|
20240424,123500,1271894290,3525,3525,3525,3525,0
|
|
20240424,123400,1271894290,3525,3525,3525,3525,182
|
|
20240424,123300,1271252740,3530,3530,3530,3530,1300
|
|
20240424,123200,1266663740,3530,3530,3530,3530,0
|
|
20240424,123100,1266663740,3530,3530,3530,3530,0
|
|
20240424,123000,1266663740,3530,3530,3530,3530,0
|
|
20240424,122900,1266663740,3530,3530,3530,3530,0
|
|
20240424,122800,1266663740,3530,3530,3530,3530,8191
|
|
20240424,122700,1237749510,3520,3530,3530,3520,1461
|
|
20240424,122600,1232599700,3535,3535,3535,3535,0
|
|
20240424,122500,1232599700,3535,3535,3535,3535,0
|
|
20240424,122400,1232599700,3535,3530,3535,3530,12
|
|
20240424,122300,1232557325,3525,3530,3530,3525,340
|
|
20240424,122200,1231358325,3530,3530,3530,3530,0
|
|
20240424,122100,1231358325,3530,3530,3530,3530,0
|
|
20240424,122000,1231358325,3530,3530,3530,3530,0
|
|
20240424,121900,1231358325,3530,3530,3530,3530,1001
|
|
20240424,121800,1227824795,3540,3540,3540,3540,0
|
|
20240424,121700,1227824795,3540,3540,3540,3540,70
|
|
20240424,121600,1227576995,3535,3535,3535,3535,216
|
|
20240424,121500,1226813435,3530,3530,3530,3530,35
|
|
20240424,121400,1226689885,3525,3525,3525,3525,0
|
|
20240424,121300,1226689885,3525,3525,3525,3525,0
|
|
20240424,121200,1226689885,3525,3520,3525,3520,18760
|
|
20240424,121100,1160560905,3520,3520,3520,3520,182
|
|
20240424,121000,1159920265,3525,3525,3525,3525,1234
|
|
20240424,120900,1155570415,3525,3525,3525,3525,0
|
|
20240424,120800,1155570415,3525,3525,3525,3525,0
|
|
20240424,120700,1155570415,3525,3525,3525,3525,1000
|
|
20240424,120600,1152045415,3525,3525,3525,3525,301
|
|
20240424,120500,1150984390,3525,3525,3525,3525,90
|
|
20240424,120400,1150667140,3525,3525,3525,3525,200
|
|
20240424,120300,1149962140,3525,3525,3525,3525,333
|
|
20240424,120200,1148788315,3525,3525,3525,3525,100
|
|
20240424,120100,1148435815,3525,3525,3525,3525,0
|
|
20240424,120000,1148435815,3525,3525,3525,3525,0
|
|
20240424,115900,1148435815,3525,3525,3525,3525,0
|
|
20240424,115800,1148435815,3525,3525,3525,3525,0
|
|
20240424,115700,1148435815,3525,3525,3525,3525,0
|
|
20240424,115600,1148435815,3525,3520,3525,3520,23
|
|
20240424,115500,1148354850,3520,3520,3520,3520,0
|
|
20240424,115400,1148354850,3520,3520,3520,3520,0
|
|
20240424,115300,1148354850,3520,3520,3520,3520,1
|
|
20240424,115200,1148351330,3520,3520,3520,3520,6
|
|
20240424,115100,1148330210,3520,3525,3525,3520,1099
|
|
20240424,115000,1144461530,3525,3525,3525,3525,0
|
|
20240424,114900,1144461530,3525,3525,3525,3525,0
|
|
20240424,114800,1144461530,3525,3520,3525,3520,733
|
|
20240424,114700,1141878205,3525,3525,3525,3525,50
|
|
20240424,114600,1141701955,3525,3520,3525,3520,208
|
|
20240424,114500,1140969740,3520,3520,3520,3520,11
|
|
20240424,114400,1140931020,3520,3520,3520,3520,0
|
|
20240424,114300,1140931020,3520,3520,3520,3520,10
|
|
20240424,114200,1140895820,3520,3520,3520,3520,807
|
|
20240424,114100,1138055180,3525,3525,3525,3525,0
|
|
20240424,114000,1138055180,3525,3525,3525,3525,0
|
|
20240424,113900,1138055180,3525,3520,3525,3520,2001
|
|
20240424,113800,1131011655,3520,3520,3520,3520,148
|
|
20240424,113700,1130490695,3520,3520,3520,3520,0
|
|
20240424,113600,1130490695,3520,3520,3520,3520,0
|
|
20240424,113500,1130490695,3520,3520,3520,3520,0
|
|
20240424,113400,1130490695,3520,3520,3520,3520,12
|
|
20240424,113300,1130448455,3520,3520,3520,3520,66
|
|
20240424,113200,1130216135,3520,3530,3530,3520,1393
|
|
20240424,113100,1125304210,3535,3535,3535,3535,0
|
|
20240424,113000,1125304210,3535,3535,3535,3535,6
|
|
20240424,112900,1125283000,3535,3535,3535,3535,150
|
|
20240424,112800,1124752750,3535,3530,3535,3530,1269
|
|
20240424,112700,1120273155,3530,3530,3530,3530,150
|
|
20240424,112600,1119743655,3530,3530,3530,3530,0
|
|
20240424,112500,1119743655,3530,3530,3535,3530,156
|
|
20240424,112400,1119192225,3525,3530,3530,3525,73
|
|
20240424,112300,1118934865,3535,3535,3535,3535,0
|
|
20240424,112200,1118934865,3535,3535,3535,3535,6
|
|
20240424,112100,1118913655,3535,3535,3535,3535,500
|
|
20240424,112000,1117146155,3530,3530,3530,3530,1095
|
|
20240424,111900,1113280805,3530,3535,3535,3530,3769
|
|
20240424,111800,1099976220,3535,3535,3535,3535,0
|
|
20240424,111700,1099976220,3535,3535,3535,3535,376
|
|
20240424,111600,1098647060,3540,3540,3540,3540,40
|
|
20240424,111500,1098505460,3540,3535,3540,3535,365
|
|
20240424,111400,1097214880,3535,3530,3535,3530,23107
|
|
20240424,111300,1015646750,3530,3530,3530,3530,0
|
|
20240424,111200,1015646750,3530,3525,3530,3525,81
|
|
20240424,111100,1015361020,3525,3520,3525,3520,151
|
|
20240424,111000,1014828750,3520,3520,3520,3520,2
|
|
20240424,110900,1014821710,3520,3520,3520,3520,13
|
|
20240424,110800,1014775950,3525,3525,3525,3525,322
|
|
20240424,110700,1013640900,3530,3530,3530,3520,1032
|
|
20240424,110600,1010003220,3535,3530,3535,3530,202
|
|
20240424,110500,1009290095,3530,3530,3530,3530,2
|
|
20240424,110400,1009283035,3530,3525,3530,3525,578
|
|
20240424,110300,1007243370,3525,3530,3530,3525,822
|
|
20240424,110200,1004345815,3530,3525,3530,3510,568
|
|
20240424,110100,1002350890,3520,3535,3535,3520,500
|
|
20240424,110000,1000590680,3545,3535,3545,3530,19
|
|
20240424,105900,1000523400,3545,3530,3545,3530,155
|
|
20240424,105800,999975095,3535,3520,3535,3520,25665
|
|
20240424,105700,909616205,3520,3510,3520,3510,3936
|
|
20240424,105600,895795500,3510,3515,3515,3510,639
|
|
20240424,105500,893549420,3520,3520,3520,3520,1
|
|
20240424,105400,893545900,3515,3515,3515,3515,158
|
|
20240424,105300,892990530,3520,3520,3520,3520,0
|
|
20240424,105200,892990530,3520,3520,3520,3520,0
|
|
20240424,105100,892990530,3520,3510,3520,3510,25
|
|
20240424,105000,892902655,3520,3520,3520,3520,0
|
|
20240424,104900,892902655,3520,3520,3520,3520,0
|
|
20240424,104800,892902655,3520,3520,3520,3520,0
|
|
20240424,104700,892902655,3520,3520,3520,3520,0
|
|
20240424,104600,892902655,3520,3520,3520,3520,0
|
|
20240424,104500,892902655,3520,3520,3520,3520,5
|
|
20240424,104400,892885055,3520,3515,3520,3510,3815
|
|
20240424,104300,879492780,3515,3520,3520,3510,124
|
|
20240424,104200,879056925,3515,3520,3520,3515,932
|
|
20240424,104100,875779855,3525,3525,3525,3525,0
|
|
20240424,104000,875779855,3525,3525,3525,3525,10
|
|
20240424,103900,875744605,3525,3525,3525,3525,0
|
|
20240424,103800,875744605,3525,3525,3525,3525,156
|
|
20240424,103700,875194705,3530,3530,3530,3530,0
|
|
20240424,103600,875194705,3530,3530,3530,3530,0
|
|
20240424,103500,875194705,3530,3530,3530,3530,100
|
|
20240424,103400,874841705,3530,3530,3530,3530,377
|
|
20240424,103300,873510895,3525,3525,3525,3520,48
|
|
20240424,103200,873341815,3525,3525,3530,3525,167
|
|
20240424,103100,872753135,3525,3525,3525,3525,160
|
|
20240424,103000,872189135,3525,3525,3525,3525,0
|
|
20240424,102900,872189135,3525,3525,3525,3525,0
|
|
20240424,102800,872189135,3525,3525,3525,3525,10
|
|
20240424,102700,872153885,3525,3525,3525,3525,22
|
|
20240424,102600,872076335,3525,3525,3525,3515,390
|
|
20240424,102500,870701605,3525,3525,3525,3525,0
|
|
20240424,102400,870701605,3525,3525,3525,3525,100
|
|
20240424,102300,870349105,3520,3520,3520,3520,30
|
|
20240424,102200,870243505,3505,3505,3505,3505,0
|
|
20240424,102100,870243505,3505,3520,3520,3505,3886
|
|
20240424,102000,856592450,3520,3520,3520,3520,323
|
|
20240424,101900,855455490,3520,3520,3520,3520,153
|
|
20240424,101800,854916930,3520,3525,3525,3520,180
|
|
20240424,101700,854282580,3520,3520,3520,3520,650
|
|
20240424,101600,851994580,3520,3525,3525,3520,7459
|
|
20240424,101500,825730530,3525,3525,3525,3525,1712
|
|
20240424,101400,819695730,3525,3525,3525,3525,0
|
|
20240424,101300,819695730,3525,3525,3525,3525,2064
|
|
20240424,101200,812420130,3530,3530,3530,3530,0
|
|
20240424,101100,812420130,3530,3530,3530,3530,500
|
|
20240424,101000,810655130,3530,3530,3530,3530,159
|
|
20240424,100900,810093860,3530,3530,3530,3530,0
|
|
20240424,100800,810093860,3530,3530,3530,3530,7046
|
|
20240424,100700,785221480,3530,3530,3530,3530,5
|
|
20240424,100600,785203830,3525,3525,3525,3525,226
|
|
20240424,100500,784407180,3525,3525,3525,3525,500
|
|
20240424,100400,782644680,3525,3525,3525,3525,0
|
|
20240424,100300,782644680,3525,3535,3535,3525,552
|
|
20240424,100200,780698870,3525,3525,3525,3525,1159
|
|
20240424,100100,776613395,3530,3530,3535,3530,480
|
|
20240424,100000,774917495,3540,3535,3540,3535,3120
|
|
20240424,095900,763888100,3550,3540,3555,3540,1977
|
|
20240424,095800,756888605,3540,3540,3540,3540,1059
|
|
20240424,095700,753139745,3540,3540,3540,3540,154
|
|
20240424,095600,752594585,3540,3540,3540,3540,5
|
|
20240424,095500,752576885,3540,3540,3540,3540,102
|
|
20240424,095400,752215805,3530,3530,3530,3530,19392
|
|
20240424,095300,683762045,3530,3530,3530,3530,1
|
|
20240424,095200,683758515,3525,3525,3525,3525,100
|
|
20240424,095100,683406015,3530,3530,3530,3530,1010
|
|
20240424,095000,679840715,3530,3530,3530,3530,3
|
|
20240424,094900,679830125,3525,3530,3530,3525,1005
|
|
20240424,094800,676287000,3525,3530,3530,3525,1279
|
|
20240424,094700,671778475,3530,3530,3530,3520,140
|
|
20240424,094600,671285365,3520,3530,3530,3520,1393
|
|
20240424,094500,666375995,3520,3520,3520,3520,183
|
|
20240424,094400,665731835,3520,3530,3530,3520,94
|
|
20240424,094300,665400905,3520,3525,3530,3520,1110
|
|
20240424,094200,661491930,3530,3525,3530,3525,30
|
|
20240424,094100,661386155,3525,3525,3525,3525,1724
|
|
20240424,094000,655309055,3525,3520,3525,3520,2677
|
|
20240424,093900,645873135,3520,3525,3525,3520,430
|
|
20240424,093800,644358830,3525,3530,3530,3515,12716
|
|
20240424,093700,599528715,3540,3530,3540,3530,659
|
|
20240424,093600,597202395,3525,3540,3540,3525,6947
|
|
20240424,093500,572680135,3540,3540,3540,3540,4
|
|
20240424,093400,572665975,3540,3545,3545,3540,259
|
|
20240424,093300,571747830,3540,3535,3545,3535,6758
|
|
20240424,093200,547819970,3540,3540,3540,3540,5
|
|
20240424,093100,547802270,3530,3525,3530,3525,250
|
|
20240424,093000,546920360,3540,3535,3545,3530,2741
|
|
20240424,092900,537235410,3535,3560,3570,3535,2643
|
|
20240424,092800,527845640,3570,3570,3570,3570,0
|
|
20240424,092700,527845640,3570,3570,3570,3565,1419
|
|
20240424,092600,522785075,3570,3555,3570,3555,2212
|
|
20240424,092500,514905630,3555,3560,3560,3555,87
|
|
20240424,092400,514596085,3560,3575,3580,3560,842
|
|
20240424,092300,511593940,3575,3580,3580,3570,710
|
|
20240424,092200,509056095,3565,3570,3575,3565,2453
|
|
20240424,092100,500290410,3565,3575,3575,3565,3235
|
|
20240424,092000,488746610,3570,3545,3570,3545,8780
|
|
20240424,091900,457573135,3545,3540,3545,3535,208
|
|
20240424,091800,456836925,3540,3535,3550,3535,954
|
|
20240424,091700,453455265,3545,3525,3545,3520,5993
|
|
20240424,091600,432328655,3520,3520,3520,3520,952
|
|
20240424,091500,428977615,3520,3525,3525,3520,323
|
|
20240424,091400,427840090,3525,3525,3525,3525,987
|
|
20240424,091300,424360915,3525,3530,3530,3525,31
|
|
20240424,091200,424251590,3545,3515,3545,3515,1100
|
|
20240424,091100,420368175,3510,3510,3510,3510,846
|
|
20240424,091000,417398715,3505,3485,3505,3485,31812
|
|
20240424,090900,306252180,3490,3505,3505,3490,3581
|
|
20240424,090800,293710485,3510,3510,3510,3510,1927
|
|
20240424,090700,286946715,3510,3510,3510,3505,354
|
|
20240424,090600,285704200,3510,3510,3510,3510,4765
|
|
20240424,090500,268979050,3510,3510,3510,3510,24996
|
|
20240424,090400,181243090,3510,3510,3510,3510,7497
|
|
20240424,090300,154928620,3505,3510,3510,3505,4621
|
|
20240424,090200,138722470,3510,3505,3525,3505,20758
|
|
20240424,090100,65780450,3505,3505,3515,3505,13195
|
|
20240424,090000,19407085,3490,3520,3520,3490,5535
|