635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,193200,4741636970,14720,14720,14720,14720,15234
|
|
20240429,193100,4741636970,14720,14720,14720,14720,0
|
|
20240429,193000,4741636970,14720,14720,14720,14720,0
|
|
20240429,192900,4741636970,14720,14720,14720,14720,0
|
|
20240429,192800,4741636970,14720,14720,14720,14720,0
|
|
20240429,192700,4741636970,14720,14720,14720,14720,0
|
|
20240429,192600,4741636970,14720,14720,14720,14720,0
|
|
20240429,192500,4741636970,14720,14720,14720,14720,0
|
|
20240429,192400,4741636970,14720,14720,14720,14720,0
|
|
20240429,192300,4741636970,14720,14720,14720,14720,0
|
|
20240429,192200,4741636970,14720,14720,14720,14720,0
|
|
20240429,192100,4741636970,14720,14720,14720,14720,0
|
|
20240429,192000,4741636970,14720,14720,14720,14720,0
|
|
20240429,191900,4741636970,14720,14720,14720,14720,0
|
|
20240429,191800,4741636970,14720,14720,14720,14720,0
|
|
20240429,191700,4741636970,14720,14720,14720,14720,0
|
|
20240429,191600,4741636970,14720,14720,14720,14720,0
|
|
20240429,191500,4741636970,14720,14720,14720,14720,0
|
|
20240429,191400,4741636970,14720,14720,14720,14720,0
|
|
20240429,191300,4741636970,14720,14720,14720,14720,0
|
|
20240429,191200,4741636970,14720,14720,14720,14720,0
|
|
20240429,191100,4741636970,14720,14720,14720,14720,0
|
|
20240429,191000,4741636970,14720,14720,14720,14720,0
|
|
20240429,190900,4741636970,14720,14720,14720,14720,0
|
|
20240429,190800,4741636970,14720,14720,14720,14720,0
|
|
20240429,190700,4741636970,14720,14720,14720,14720,0
|
|
20240429,190600,4741636970,14720,14720,14720,14720,0
|
|
20240429,190500,4741636970,14720,14720,14720,14720,0
|
|
20240429,190400,4741636970,14720,14720,14720,14720,0
|
|
20240429,190300,4741636970,14720,14720,14720,14720,0
|
|
20240429,190200,4741636970,14720,14720,14720,14720,15234
|
|
20240429,190100,4741636970,14720,14720,14720,14720,0
|
|
20240429,190000,4741636970,14720,14720,14720,14720,0
|
|
20240429,185900,4741636970,14720,14720,14720,14720,0
|
|
20240429,185800,4741636970,14720,14720,14720,14720,0
|
|
20240429,185700,4741636970,14720,14720,14720,14720,0
|
|
20240429,185600,4741636970,14720,14720,14720,14720,0
|
|
20240429,185500,4741636970,14720,14720,14720,14720,0
|
|
20240429,185400,4741636970,14720,14720,14720,14720,0
|
|
20240429,185300,4741636970,14720,14720,14720,14720,0
|
|
20240429,185200,4741636970,14720,14720,14720,14720,0
|
|
20240429,185100,4741636970,14720,14720,14720,14720,0
|
|
20240429,185000,4741636970,14720,14720,14720,14720,0
|
|
20240429,184900,4741636970,14720,14720,14720,14720,0
|
|
20240429,184800,4741636970,14720,14720,14720,14720,0
|
|
20240429,184700,4741636970,14720,14720,14720,14720,0
|
|
20240429,184600,4741636970,14720,14720,14720,14720,0
|
|
20240429,184500,4741636970,14720,14720,14720,14720,0
|
|
20240429,184400,4741636970,14720,14720,14720,14720,0
|
|
20240429,184300,4741636970,14720,14720,14720,14720,0
|
|
20240429,184200,4741636970,14720,14720,14720,14720,0
|
|
20240429,184100,4741636970,14720,14720,14720,14720,0
|
|
20240429,184000,4741636970,14720,14720,14720,14720,0
|
|
20240429,183900,4741636970,14720,14720,14720,14720,0
|
|
20240429,183800,4741636970,14720,14720,14720,14720,0
|
|
20240429,183700,4741636970,14720,14720,14720,14720,0
|
|
20240429,183600,4741636970,14720,14720,14720,14720,0
|
|
20240429,183500,4741636970,14720,14720,14720,14720,0
|
|
20240429,183400,4741636970,14720,14720,14720,14720,0
|
|
20240429,183300,4741636970,14720,14720,14720,14720,0
|
|
20240429,183200,4741636970,14720,14720,14720,14720,15234
|
|
20240429,183100,4741636970,14720,14720,14720,14720,0
|
|
20240429,183000,4741636970,14720,14720,14720,14720,0
|
|
20240429,182900,4741636970,14720,14720,14720,14720,0
|
|
20240429,182800,4741636970,14720,14720,14720,14720,0
|
|
20240429,182700,4741636970,14720,14720,14720,14720,0
|
|
20240429,182600,4741636970,14720,14720,14720,14720,0
|
|
20240429,182500,4741636970,14720,14720,14720,14720,0
|
|
20240429,182400,4741636970,14720,14720,14720,14720,0
|
|
20240429,182300,4741636970,14720,14720,14720,14720,0
|
|
20240429,182200,4741636970,14720,14720,14720,14720,0
|
|
20240429,182100,4741636970,14720,14720,14720,14720,0
|
|
20240429,182000,4741636970,14720,14720,14720,14720,0
|
|
20240429,181900,4741636970,14720,14720,14720,14720,0
|
|
20240429,181800,4741636970,14720,14720,14720,14720,0
|
|
20240429,181700,4741636970,14720,14720,14720,14720,0
|
|
20240429,181600,4741636970,14720,14720,14720,14720,0
|
|
20240429,181500,4741636970,14720,14720,14720,14720,0
|
|
20240429,181400,4741636970,14720,14720,14720,14720,0
|
|
20240429,181300,4741636970,14720,14720,14720,14720,0
|
|
20240429,181200,4741636970,14720,14720,14720,14720,0
|
|
20240429,181100,4741636970,14720,14720,14720,14720,0
|
|
20240429,181000,4741636970,14720,14720,14720,14720,0
|
|
20240429,180900,4741636970,14720,14720,14720,14720,0
|
|
20240429,180800,4741636970,14720,14720,14720,14720,0
|
|
20240429,180700,4741636970,14720,14720,14720,14720,0
|
|
20240429,180600,4741636970,14720,14720,14720,14720,0
|
|
20240429,180500,4741636970,14720,14720,14720,14720,0
|
|
20240429,180400,4741636970,14720,14720,14720,14720,0
|
|
20240429,180300,4741636970,14720,14720,14720,14720,0
|
|
20240429,180200,4741636970,14720,14720,14720,14720,15234
|
|
20240429,180100,4741636970,14720,14720,14720,14720,0
|
|
20240429,180000,4741636970,14720,14720,14720,14720,0
|
|
20240429,175900,4741636970,14720,14720,14720,14720,0
|
|
20240429,175800,4741636970,14720,14720,14720,14720,0
|
|
20240429,175700,4741636970,14720,14720,14720,14720,0
|
|
20240429,175600,4741636970,14720,14720,14720,14720,0
|
|
20240429,175500,4741636970,14720,14720,14720,14720,0
|
|
20240429,175400,4741636970,14720,14720,14720,14720,0
|
|
20240429,175300,4741636970,14720,14720,14720,14720,0
|
|
20240429,175200,4741636970,14720,14720,14720,14720,0
|
|
20240429,175100,4741636970,14720,14720,14720,14720,0
|
|
20240429,175000,4741636970,14720,14720,14720,14720,0
|
|
20240429,174900,4741636970,14720,14720,14720,14720,0
|
|
20240429,174800,4741636970,14720,14720,14720,14720,0
|
|
20240429,174700,4741636970,14720,14720,14720,14720,0
|
|
20240429,174600,4741636970,14720,14720,14720,14720,0
|
|
20240429,174500,4741636970,14720,14720,14720,14720,0
|
|
20240429,174400,4741636970,14720,14720,14720,14720,0
|
|
20240429,174300,4741636970,14720,14720,14720,14720,0
|
|
20240429,174200,4741636970,14720,14720,14720,14720,0
|
|
20240429,174100,4741636970,14720,14720,14720,14720,0
|
|
20240429,174000,4741636970,14720,14720,14720,14720,0
|
|
20240429,173900,4741636970,14720,14720,14720,14720,0
|
|
20240429,173800,4741636970,14720,14720,14720,14720,0
|
|
20240429,173700,4741636970,14720,14720,14720,14720,0
|
|
20240429,173600,4741636970,14720,14720,14720,14720,0
|
|
20240429,173500,4741636970,14720,14720,14720,14720,0
|
|
20240429,173400,4741636970,14720,14720,14720,14720,0
|
|
20240429,173300,4741636970,14720,14720,14720,14720,0
|
|
20240429,173200,4741636970,14720,14720,14720,14720,15234
|
|
20240429,173100,4741636970,14720,14720,14720,14720,0
|
|
20240429,173000,4741636970,14720,14720,14720,14720,0
|
|
20240429,172900,4741636970,14720,14720,14720,14720,0
|
|
20240429,172800,4741636970,14720,14720,14720,14720,0
|
|
20240429,172700,4741636970,14720,14720,14720,14720,0
|
|
20240429,172600,4741636970,14720,14720,14720,14720,0
|
|
20240429,172500,4741636970,14720,14720,14720,14720,0
|
|
20240429,172400,4741636970,14720,14720,14720,14720,0
|
|
20240429,172300,4741636970,14720,14720,14720,14720,0
|
|
20240429,172200,4741636970,14720,14720,14720,14720,0
|
|
20240429,172100,4741636970,14720,14720,14720,14720,0
|
|
20240429,172000,4741636970,14720,14720,14720,14720,0
|
|
20240429,171900,4741636970,14720,14720,14720,14720,0
|
|
20240429,171800,4741636970,14720,14720,14720,14720,0
|
|
20240429,171700,4741636970,14720,14720,14720,14720,0
|
|
20240429,171600,4741636970,14720,14720,14720,14720,0
|
|
20240429,171500,4741636970,14720,14720,14720,14720,0
|
|
20240429,171400,4741636970,14720,14720,14720,14720,0
|
|
20240429,171300,4741636970,14720,14720,14720,14720,0
|
|
20240429,171200,4741636970,14720,14720,14720,14720,0
|
|
20240429,171100,4741636970,14720,14720,14720,14720,0
|
|
20240429,171000,4741636970,14720,14720,14720,14720,0
|
|
20240429,170900,4741636970,14720,14720,14720,14720,0
|
|
20240429,170800,4741636970,14720,14720,14720,14720,0
|
|
20240429,170700,4741636970,14720,14720,14720,14720,0
|
|
20240429,170600,4741636970,14720,14720,14720,14720,0
|
|
20240429,170500,4741636970,14720,14720,14720,14720,0
|
|
20240429,170400,4741636970,14720,14720,14720,14720,0
|
|
20240429,170300,4741636970,14720,14720,14720,14720,0
|
|
20240429,170200,4741636970,14720,14720,14720,14720,15234
|
|
20240429,170100,4741636970,14720,14720,14720,14720,0
|
|
20240429,170000,4741636970,14720,14720,14720,14720,0
|
|
20240429,165900,4741636970,14720,14720,14720,14720,0
|
|
20240429,165800,4741636970,14720,14720,14720,14720,0
|
|
20240429,165700,4741636970,14720,14720,14720,14720,0
|
|
20240429,165600,4741636970,14720,14720,14720,14720,0
|
|
20240429,165500,4741636970,14720,14720,14720,14720,0
|
|
20240429,165400,4741636970,14720,14720,14720,14720,0
|
|
20240429,165300,4741636970,14720,14720,14720,14720,0
|
|
20240429,165200,4741636970,14720,14720,14720,14720,0
|
|
20240429,165100,4741636970,14720,14720,14720,14720,0
|
|
20240429,165000,4741636970,14720,14720,14720,14720,0
|
|
20240429,164900,4741636970,14720,14720,14720,14720,0
|
|
20240429,164800,4741636970,14720,14720,14720,14720,0
|
|
20240429,164700,4741636970,14720,14720,14720,14720,0
|
|
20240429,164600,4741636970,14720,14720,14720,14720,0
|
|
20240429,164500,4741636970,14720,14720,14720,14720,0
|
|
20240429,164400,4741636970,14720,14720,14720,14720,0
|
|
20240429,164300,4741636970,14720,14720,14720,14720,0
|
|
20240429,164200,4741636970,14720,14720,14720,14720,0
|
|
20240429,164100,4741636970,14720,14720,14720,14720,0
|
|
20240429,164000,4741636970,14720,14720,14720,14720,0
|
|
20240429,163900,4741636970,14720,14720,14720,14720,0
|
|
20240429,163800,4741636970,14720,14720,14720,14720,0
|
|
20240429,163700,4741636970,14720,14720,14720,14720,0
|
|
20240429,163600,4741636970,14720,14720,14720,14720,0
|
|
20240429,163500,4741636970,14720,14720,14720,14720,0
|
|
20240429,163400,4741636970,14720,14720,14720,14720,0
|
|
20240429,163300,4741636970,14720,14720,14720,14720,0
|
|
20240429,163200,4741636970,14720,14720,14720,14720,15234
|
|
20240429,163100,4741636970,14720,14720,14720,14720,0
|
|
20240429,163000,4741636970,14720,14720,14720,14720,0
|
|
20240429,162900,4741636970,14720,14720,14720,14720,0
|
|
20240429,162800,4741636970,14720,14720,14720,14720,0
|
|
20240429,162700,4741636970,14720,14720,14720,14720,0
|
|
20240429,162600,4741636970,14720,14720,14720,14720,0
|
|
20240429,162500,4741636970,14720,14720,14720,14720,0
|
|
20240429,162400,4741636970,14720,14720,14720,14720,0
|
|
20240429,162300,4741636970,14720,14720,14720,14720,0
|
|
20240429,162200,4741636970,14720,14720,14720,14720,0
|
|
20240429,162100,4741636970,14720,14720,14720,14720,0
|
|
20240429,162000,4741636970,14720,14720,14720,14720,0
|
|
20240429,161900,4741636970,14720,14720,14720,14720,0
|
|
20240429,161800,4741636970,14720,14720,14720,14720,0
|
|
20240429,161700,4741636970,14720,14720,14720,14720,0
|
|
20240429,161600,4741636970,14720,14720,14720,14720,0
|
|
20240429,161500,4741636970,14720,14720,14720,14720,0
|
|
20240429,161400,4741636970,14720,14720,14720,14720,0
|
|
20240429,161300,4741636970,14720,14720,14720,14720,0
|
|
20240429,161200,4741636970,14720,14720,14720,14720,0
|
|
20240429,161100,4741636970,14720,14720,14720,14720,0
|
|
20240429,161000,4741636970,14720,14720,14720,14720,0
|
|
20240429,160900,4741636970,14720,14720,14720,14720,0
|
|
20240429,160800,4741636970,14720,14720,14720,14720,0
|
|
20240429,160700,4741636970,14720,14720,14720,14720,0
|
|
20240429,160600,4741636970,14720,14720,14720,14720,0
|
|
20240429,160500,4741636970,14720,14720,14720,14720,0
|
|
20240429,160400,4741636970,14720,14720,14720,14720,0
|
|
20240429,160300,4741636970,14720,14720,14720,14720,0
|
|
20240429,160200,4741636970,14720,14720,14720,14720,15234
|
|
20240429,160100,4741636970,14720,14720,14720,14720,0
|
|
20240429,160000,4741636970,14720,14720,14720,14720,0
|
|
20240429,155900,4741636970,14720,14720,14720,14720,0
|
|
20240429,155800,4741636970,14720,14720,14720,14720,0
|
|
20240429,155700,4741636970,14720,14720,14720,14720,0
|
|
20240429,155600,4741636970,14720,14720,14720,14720,0
|
|
20240429,155500,4741636970,14720,14720,14720,14720,0
|
|
20240429,155400,4741636970,14720,14720,14720,14720,0
|
|
20240429,155300,4741636970,14720,14720,14720,14720,0
|
|
20240429,155200,4741636970,14720,14720,14720,14720,0
|
|
20240429,155100,4741636970,14720,14720,14720,14720,0
|
|
20240429,155000,4741636970,14720,14720,14720,14720,0
|
|
20240429,154900,4741636970,14720,14720,14720,14720,0
|
|
20240429,154800,4741636970,14720,14720,14720,14720,0
|
|
20240429,154700,4741636970,14720,14720,14720,14720,0
|
|
20240429,154600,4741636970,14720,14720,14720,14720,0
|
|
20240429,154500,4741636970,14720,14720,14720,14720,0
|
|
20240429,154400,4741636970,14720,14720,14720,14720,0
|
|
20240429,154300,4741636970,14720,14720,14720,14720,0
|
|
20240429,154200,4741636970,14720,14720,14720,14720,0
|
|
20240429,154100,4741636970,14720,14720,14720,14720,0
|
|
20240429,154000,4741636970,14720,14720,14720,14720,0
|
|
20240429,153900,4741636970,14720,14720,14720,14720,0
|
|
20240429,153800,4741636970,14720,14720,14720,14720,0
|
|
20240429,153700,4741636970,14720,14720,14720,14720,0
|
|
20240429,153600,4741636970,14720,14720,14720,14720,0
|
|
20240429,153500,4741636970,14720,14720,14720,14720,0
|
|
20240429,153400,4741636970,14720,14720,14720,14720,0
|
|
20240429,153300,4741636970,14720,14720,14720,14720,0
|
|
20240429,153200,4741636970,14720,14720,14720,14720,15234
|
|
20240429,153100,4741636970,14720,14720,14720,14720,0
|
|
20240429,153000,4741636970,14720,14720,14720,14720,15234
|
|
20240429,152900,4517392490,14610,14610,14610,14610,0
|
|
20240429,152800,4517392490,14610,14610,14610,14610,0
|
|
20240429,152700,4517392490,14610,14610,14610,14610,0
|
|
20240429,152600,4517392490,14610,14610,14610,14610,0
|
|
20240429,152500,4517392490,14610,14610,14610,14610,0
|
|
20240429,152400,4517392490,14610,14610,14610,14610,0
|
|
20240429,152300,4517392490,14610,14610,14610,14610,0
|
|
20240429,152200,4517392490,14610,14610,14610,14610,0
|
|
20240429,152100,4517392490,14610,14610,14610,14610,0
|
|
20240429,152000,4517392490,14610,14610,14610,14610,0
|
|
20240429,151900,4517392490,14610,14620,14640,14610,1758
|
|
20240429,151800,4491685300,14620,14630,14640,14610,318
|
|
20240429,151700,4487035890,14620,14640,14660,14620,3682
|
|
20240429,151600,4433156300,14670,14630,14670,14620,2890
|
|
20240429,151500,4390823790,14630,14650,14660,14620,2876
|
|
20240429,151400,4348727280,14650,14610,14650,14590,4046
|
|
20240429,151300,4289566630,14610,14590,14620,14590,3277
|
|
20240429,151200,4241694680,14590,14570,14590,14570,2459
|
|
20240429,151100,4205836580,14570,14550,14570,14520,1875
|
|
20240429,151000,4178557760,14550,14570,14570,14540,2011
|
|
20240429,150900,4149285600,14580,14580,14580,14580,33
|
|
20240429,150800,4148804460,14580,14580,14590,14570,385
|
|
20240429,150700,4143190910,14590,14590,14590,14590,152
|
|
20240429,150600,4140973230,14590,14580,14590,14580,119
|
|
20240429,150500,4139237570,14590,14580,14600,14580,390
|
|
20240429,150400,4133549110,14590,14580,14590,14580,10
|
|
20240429,150300,4133403280,14590,14570,14590,14570,67
|
|
20240429,150200,4132426420,14560,14570,14580,14550,1416
|
|
20240429,150100,4111808820,14570,14570,14580,14570,405
|
|
20240429,150000,4105907960,14580,14590,14590,14570,459
|
|
20240429,145900,4099218390,14590,14590,14610,14590,607
|
|
20240429,145800,4090356700,14590,14570,14590,14570,282
|
|
20240429,145700,4086247430,14580,14580,14580,14570,97
|
|
20240429,145600,4084833330,14580,14580,14590,14580,335
|
|
20240429,145500,4079948860,14580,14590,14590,14580,71
|
|
20240429,145400,4078913240,14590,14610,14610,14590,1898
|
|
20240429,145300,4051200830,14620,14630,14630,14620,988
|
|
20240429,145200,4036752970,14630,14630,14630,14620,29
|
|
20240429,145100,4036328790,14620,14630,14630,14620,834
|
|
20240429,145000,4024133480,14650,14630,14650,14630,151
|
|
20240429,144900,4021924330,14630,14630,14630,14630,258
|
|
20240429,144800,4018149790,14630,14660,14660,14630,820
|
|
20240429,144700,4006136570,14660,14640,14660,14640,1175
|
|
20240429,144600,3988923050,14640,14620,14640,14620,457
|
|
20240429,144500,3982234380,14610,14610,14610,14610,68
|
|
20240429,144400,3981240900,14610,14610,14610,14610,15
|
|
20240429,144300,3981021750,14610,14610,14620,14610,191
|
|
20240429,144200,3978230740,14610,14610,14620,14600,116
|
|
20240429,144100,3976535940,14600,14610,14620,14600,146
|
|
20240429,144000,3974404020,14610,14600,14610,14600,166
|
|
20240429,143900,3971979430,14600,14600,14610,14600,26
|
|
20240429,143800,3971599810,14600,14600,14600,14600,210
|
|
20240429,143700,3968533810,14600,14610,14610,14600,41
|
|
20240429,143600,3967935180,14610,14610,14620,14600,269
|
|
20240429,143500,3964005400,14610,14600,14610,14590,74
|
|
20240429,143400,3962924680,14590,14590,14620,14580,192
|
|
20240429,143300,3960123290,14590,14600,14610,14590,234
|
|
20240429,143200,3956707340,14620,14610,14620,14610,40
|
|
20240429,143100,3956122740,14620,14590,14620,14590,67
|
|
20240429,143000,3955144550,14580,14570,14580,14560,140
|
|
20240429,142900,3953104120,14570,14570,14580,14570,119
|
|
20240429,142800,3951370010,14570,14610,14610,14570,510
|
|
20240429,142700,3943931310,14600,14600,14640,14600,134
|
|
20240429,142600,3941974870,14600,14590,14640,14580,993
|
|
20240429,142500,3927441580,14580,14600,14620,14570,390
|
|
20240429,142400,3921748280,14600,14540,14600,14530,2366
|
|
20240429,142300,3887297490,14550,14510,14550,14510,1224
|
|
20240429,142200,3869502090,14510,14510,14510,14500,1180
|
|
20240429,142100,3852385650,14530,14520,14530,14500,4142
|
|
20240429,142000,3792271240,14520,14530,14530,14510,1111
|
|
20240429,141900,3776140960,14520,14530,14530,14520,718
|
|
20240429,141800,3765714860,14530,14550,14550,14520,1228
|
|
20240429,141700,3747869740,14540,14560,14570,14530,8310
|
|
20240429,141600,3626945910,14570,14570,14570,14570,1663
|
|
20240429,141500,3602716000,14570,14590,14600,14570,1572
|
|
20240429,141400,3579795840,14590,14600,14600,14590,203
|
|
20240429,141300,3576833070,14600,14600,14600,14590,103
|
|
20240429,141200,3575329790,14600,14600,14620,14590,397
|
|
20240429,141100,3569534250,14600,14610,14610,14600,53
|
|
20240429,141000,3568760440,14600,14600,14640,14600,263
|
|
20240429,140900,3564920540,14600,14620,14650,14600,113
|
|
20240429,140800,3563270090,14640,14610,14640,14610,786
|
|
20240429,140700,3551769530,14610,14610,14620,14610,203
|
|
20240429,140600,3548802700,14620,14620,14640,14610,418
|
|
20240429,140500,3542694890,14610,14610,14640,14610,362
|
|
20240429,140400,3537402800,14610,14610,14610,14610,108
|
|
20240429,140300,3535824920,14610,14610,14610,14610,151
|
|
20240429,140200,3533618810,14610,14610,14620,14610,223
|
|
20240429,140100,3530360770,14630,14610,14630,14610,74
|
|
20240429,140000,3529279370,14610,14590,14610,14590,89
|
|
20240429,135900,3527980640,14580,14580,14590,14580,200
|
|
20240429,135800,3525064540,14580,14570,14580,14570,71
|
|
20240429,135700,3524030010,14590,14570,14590,14570,224
|
|
20240429,135600,3520764640,14580,14570,14580,14560,3977
|
|
20240429,135500,3462807750,14570,14580,14590,14570,2492
|
|
20240429,135400,3426489790,14580,14580,14590,14580,612
|
|
20240429,135300,3417566140,14580,14590,14590,14580,1119
|
|
20240429,135200,3401242930,14590,14600,14600,14590,967
|
|
20240429,135100,3387126260,14600,14600,14600,14600,110
|
|
20240429,135000,3385520260,14600,14610,14610,14600,245
|
|
20240429,134900,3381941320,14610,14610,14610,14610,603
|
|
20240429,134800,3373131490,14620,14600,14620,14600,584
|
|
20240429,134700,3364600240,14600,14600,14610,14600,392
|
|
20240429,134600,3358876940,14600,14620,14620,14600,119
|
|
20240429,134500,3357139280,14620,14610,14620,14600,168
|
|
20240429,134400,3354685230,14600,14600,14620,14600,125
|
|
20240429,134300,3352859840,14620,14610,14620,14600,365
|
|
20240429,134200,3347525500,14600,14600,14600,14600,52
|
|
20240429,134100,3346766300,14610,14610,14610,14610,179
|
|
20240429,134000,3344151110,14620,14630,14630,14620,488
|
|
20240429,133900,3337016520,14630,14620,14650,14620,119
|
|
20240429,133800,3335276040,14620,14620,14620,14610,53
|
|
20240429,133700,3334501500,14650,14610,14650,14610,63
|
|
20240429,133600,3333580920,14610,14610,14640,14610,494
|
|
20240429,133500,3326363300,14610,14610,14610,14610,122
|
|
20240429,133400,3324580880,14610,14650,14650,14610,105
|
|
20240429,133300,3323046750,14650,14610,14650,14600,135
|
|
20240429,133200,3321071670,14640,14620,14650,14600,128
|
|
20240429,133100,3319200390,14610,14660,14700,14600,788
|
|
20240429,133000,3307666600,14660,14610,14660,14600,1136
|
|
20240429,132900,3291019200,14600,14640,14650,14600,718
|
|
20240429,132800,3280511840,14640,14590,14640,14580,1651
|
|
20240429,132700,3256378700,14580,14580,14580,14580,68
|
|
20240429,132600,3255387260,14580,14600,14600,14580,811
|
|
20240429,132500,3243562710,14610,14590,14610,14580,89
|
|
20240429,132400,3242264630,14590,14580,14610,14580,411
|
|
20240429,132300,3236271590,14580,14600,14610,14580,2584
|
|
20240429,132200,3198582620,14600,14600,14600,14600,51
|
|
20240429,132100,3197838020,14600,14630,14630,14600,365
|
|
20240429,132000,3192507400,14610,14610,14630,14600,1425
|
|
20240429,131900,3171696950,14600,14610,14610,14600,373
|
|
20240429,131800,3166248460,14600,14600,14610,14600,343
|
|
20240429,131700,3161240180,14600,14600,14600,14600,257
|
|
20240429,131600,3157487980,14600,14600,14600,14590,966
|
|
20240429,131500,3143384390,14610,14630,14630,14610,1162
|
|
20240429,131400,3126402410,14640,14640,14640,14640,1
|
|
20240429,131300,3126387770,14630,14630,14640,14630,199
|
|
20240429,131200,3123475890,14630,14630,14630,14630,42
|
|
20240429,131100,3122861430,14620,14620,14630,14620,23
|
|
20240429,131000,3122525160,14620,14620,14620,14620,0
|
|
20240429,130900,3122525160,14620,14610,14620,14610,325
|
|
20240429,130800,3117775910,14610,14610,14610,14610,71
|
|
20240429,130700,3116738600,14610,14620,14620,14610,3
|
|
20240429,130600,3116694760,14620,14610,14620,14610,41
|
|
20240429,130500,3116095520,14610,14620,14620,14610,56
|
|
20240429,130400,3115277130,14640,14620,14640,14620,46
|
|
20240429,130300,3114604590,14610,14610,14620,14610,92
|
|
20240429,130200,3113260460,14620,14610,14620,14600,827
|
|
20240429,130100,3101181180,14610,14610,14610,14610,40
|
|
20240429,130000,3100596780,14610,14620,14620,14610,100
|
|
20240429,125900,3099135680,14610,14610,14610,14610,20
|
|
20240429,125800,3098843480,14610,14610,14610,14610,10
|
|
20240429,125700,3098697380,14610,14610,14610,14610,0
|
|
20240429,125600,3098697380,14610,14610,14610,14600,827
|
|
20240429,125500,3086622070,14620,14620,14620,14620,0
|
|
20240429,125400,3086622070,14620,14630,14630,14620,9
|
|
20240429,125300,3086490480,14610,14600,14610,14600,77
|
|
20240429,125200,3085366220,14600,14610,14610,14600,47
|
|
20240429,125100,3084679590,14610,14640,14640,14610,1383
|
|
20240429,125000,3064458540,14640,14640,14640,14640,3
|
|
20240429,124900,3064414620,14640,14630,14640,14630,424
|
|
20240429,124800,3058209850,14640,14620,14640,14620,336
|
|
20240429,124700,3053292770,14630,14630,14630,14620,68
|
|
20240429,124600,3052297940,14640,14630,14640,14630,100
|
|
20240429,124500,3050834930,14630,14630,14640,14630,298
|
|
20240429,124400,3046475160,14640,14640,14640,14640,102
|
|
20240429,124300,3044981880,14640,14640,14640,14640,23
|
|
20240429,124200,3044645160,14630,14640,14640,14630,250
|
|
20240429,124100,3040985660,14640,14650,14660,14640,906
|
|
20240429,124000,3027720800,14680,14650,14680,14650,2
|
|
20240429,123900,3027691470,14670,14660,14680,14650,179
|
|
20240429,123800,3025066880,14670,14670,14670,14670,10
|
|
20240429,123700,3024920180,14670,14660,14680,14660,6
|
|
20240429,123600,3024832160,14690,14650,14690,14650,370
|
|
20240429,123500,3019400600,14670,14640,14670,14640,2
|
|
20240429,123400,3019371290,14670,14680,14680,14630,112
|
|
20240429,123300,3017732180,14630,14630,14630,14630,167
|
|
20240429,123200,3015288970,14630,14620,14630,14620,831
|
|
20240429,123100,3003139740,14620,14620,14620,14620,6
|
|
20240429,123000,3003052020,14620,14620,14620,14620,1
|
|
20240429,122900,3003037400,14620,14620,14620,14620,45
|
|
20240429,122800,3002379500,14620,14610,14620,14610,95
|
|
20240429,122700,3000990610,14610,14610,14610,14610,52
|
|
20240429,122600,3000230890,14620,14620,14620,14620,66
|
|
20240429,122500,2999265970,14610,14610,14610,14610,90
|
|
20240429,122400,2997951070,14610,14610,14610,14610,0
|
|
20240429,122300,2997951070,14610,14620,14620,14610,126
|
|
20240429,122200,2996110110,14620,14620,14620,14620,4
|
|
20240429,122100,2996051630,14620,14620,14620,14620,18
|
|
20240429,122000,2995788470,14610,14610,14620,14600,805
|
|
20240429,121900,2984029240,14600,14610,14620,14600,309
|
|
20240429,121800,2979515750,14600,14620,14620,14600,865
|
|
20240429,121700,2966878750,14620,14620,14620,14620,5
|
|
20240429,121600,2966805650,14620,14620,14620,14620,1
|
|
20240429,121500,2966791030,14620,14610,14620,14610,540
|
|
20240429,121400,2958898990,14610,14610,14610,14600,261
|
|
20240429,121300,2955086080,14610,14610,14610,14610,112
|
|
20240429,121200,2953449760,14610,14610,14610,14610,454
|
|
20240429,121100,2946816820,14620,14610,14620,14610,11
|
|
20240429,121000,2946656010,14610,14610,14610,14610,147
|
|
20240429,120900,2944508340,14620,14610,14620,14610,141
|
|
20240429,120800,2942448310,14610,14600,14610,14600,367
|
|
20240429,120700,2937088940,14600,14610,14610,14600,343
|
|
20240429,120600,2932079740,14610,14620,14620,14610,394
|
|
20240429,120500,2926321910,14620,14620,14630,14610,188
|
|
20240429,120400,2923573610,14620,14620,14620,14620,104
|
|
20240429,120300,2922053130,14630,14620,14630,14620,436
|
|
20240429,120200,2915678040,14620,14620,14620,14620,35
|
|
20240429,120100,2915166340,14620,14650,14650,14620,708
|
|
20240429,120000,2904807120,14660,14660,14660,14660,1
|
|
20240429,115900,2904792460,14670,14650,14670,14640,158
|
|
20240429,115800,2902478890,14650,14650,14650,14650,0
|
|
20240429,115700,2902478890,14650,14650,14650,14650,10
|
|
20240429,115600,2902332390,14640,14680,14700,14640,1239
|
|
20240429,115500,2884174460,14680,14670,14680,14670,30
|
|
20240429,115400,2883734280,14680,14680,14680,14680,3
|
|
20240429,115300,2883690240,14670,14670,14670,14670,0
|
|
20240429,115200,2883690240,14670,14670,14670,14670,205
|
|
20240429,115100,2880682890,14670,14670,14670,14660,373
|
|
20240429,115000,2875211080,14670,14680,14680,14670,25
|
|
20240429,114900,2874844220,14710,14710,14710,14710,0
|
|
20240429,114800,2874844220,14710,14670,14710,14670,400
|
|
20240429,114700,2868964350,14680,14660,14680,14660,57
|
|
20240429,114600,2868128710,14660,14660,14660,14660,5
|
|
20240429,114500,2868055410,14660,14660,14660,14660,199
|
|
20240429,114400,2865138070,14650,14660,14660,14650,37
|
|
20240429,114300,2864596000,14630,14640,14640,14630,372
|
|
20240429,114200,2859149960,14660,14640,14660,14640,8
|
|
20240429,114100,2859032820,14640,14640,14640,14640,1
|
|
20240429,114000,2859018180,14640,14640,14660,14640,271
|
|
20240429,113900,2855050720,14640,14640,14660,14640,481
|
|
20240429,113800,2848004700,14620,14620,14620,14620,0
|
|
20240429,113700,2848004700,14620,14620,14620,14620,0
|
|
20240429,113600,2848004700,14620,14620,14620,14620,0
|
|
20240429,113500,2848004700,14620,14620,14620,14620,84
|
|
20240429,113400,2846776620,14620,14620,14620,14620,50
|
|
20240429,113300,2846045620,14620,14620,14620,14620,119
|
|
20240429,113200,2844305840,14650,14630,14650,14590,1184
|
|
20240429,113100,2827012840,14630,14660,14660,14630,1678
|
|
20240429,113000,2802441280,14660,14660,14670,14660,286
|
|
20240429,112900,2798248480,14660,14670,14680,14660,143
|
|
20240429,112800,2796152020,14660,14680,14680,14660,473
|
|
20240429,112700,2789216940,14670,14670,14710,14670,170
|
|
20240429,112600,2786722360,14710,14670,14710,14660,107
|
|
20240429,112500,2785153630,14670,14670,14670,14670,75
|
|
20240429,112400,2784053380,14670,14670,14670,14670,61
|
|
20240429,112300,2783158510,14660,14670,14670,14660,149
|
|
20240429,112200,2780973760,14670,14670,14710,14670,2140
|
|
20240429,112100,2749527120,14670,14680,14690,14670,151
|
|
20240429,112000,2747311220,14670,14670,14670,14670,3
|
|
20240429,111900,2747267210,14680,14670,14680,14670,275
|
|
20240429,111800,2743230910,14670,14670,14670,14670,148
|
|
20240429,111700,2741059750,14660,14670,14670,14660,136
|
|
20240429,111600,2739064860,14680,14680,14680,14680,101
|
|
20240429,111500,2737582180,14670,14670,14670,14670,276
|
|
20240429,111400,2733533260,14660,14660,14660,14660,41
|
|
20240429,111300,2732932200,14660,14660,14660,14660,169
|
|
20240429,111200,2730454660,14660,14660,14660,14650,40
|
|
20240429,111100,2729868450,14660,14640,14660,14640,269
|
|
20240429,111000,2725930010,14640,14630,14660,14630,192
|
|
20240429,110900,2723120190,14630,14630,14630,14600,4554
|
|
20240429,110800,2656628070,14610,14610,14620,14600,656
|
|
20240429,110700,2647045750,14610,14620,14620,14610,53
|
|
20240429,110600,2646271300,14610,14620,14620,14610,44
|
|
20240429,110500,2645628120,14620,14620,14620,14620,226
|
|
20240429,110400,2642324000,14610,14610,14610,14610,0
|
|
20240429,110300,2642324000,14610,14610,14610,14610,130
|
|
20240429,110200,2640424700,14600,14620,14620,14600,632
|
|
20240429,110100,2631192510,14620,14630,14630,14610,2275
|
|
20240429,110000,2597932000,14630,14660,14670,14630,984
|
|
20240429,105900,2583527000,14670,14650,14680,14650,220
|
|
20240429,105800,2580303730,14680,14670,14680,14640,820
|
|
20240429,105700,2568288740,14680,14660,14680,14660,55
|
|
20240429,105600,2567482360,14660,14650,14670,14650,146
|
|
20240429,105500,2565342840,14650,14650,14650,14650,87
|
|
20240429,105400,2564068290,14650,14660,14670,14650,1493
|
|
20240429,105300,2542195400,14650,14650,14650,14650,35
|
|
20240429,105200,2541682650,14660,14670,14680,14660,204
|
|
20240429,105100,2538690160,14670,14670,14670,14660,301
|
|
20240429,105000,2534276790,14690,14670,14690,14670,59
|
|
20240429,104900,2533411240,14670,14670,14670,14670,66
|
|
20240429,104800,2532443020,14690,14640,14690,14640,1386
|
|
20240429,104700,2512148440,14640,14660,14660,14640,33
|
|
20240429,104600,2511665050,14660,14660,14660,14640,1750
|
|
20240429,104500,2486039050,14660,14700,14700,14650,712
|
|
20240429,104400,2475596740,14690,14690,14700,14680,497
|
|
20240429,104300,2468300280,14690,14690,14700,14690,291
|
|
20240429,104200,2464025260,14690,14700,14700,14690,71
|
|
20240429,104100,2462981760,14700,14690,14700,14690,130
|
|
20240429,104000,2461072040,14700,14670,14700,14670,205
|
|
20240429,103900,2458062660,14680,14680,14680,14670,143
|
|
20240429,103800,2455964810,14670,14680,14680,14670,300
|
|
20240429,103700,2451562330,14690,14710,14710,14680,493
|
|
20240429,103600,2444314980,14720,14670,14720,14660,665
|
|
20240429,103500,2434533680,14660,14660,14660,14660,683
|
|
20240429,103400,2424520900,14650,14650,14650,14650,92
|
|
20240429,103300,2423173100,14650,14660,14660,14650,150
|
|
20240429,103200,2420974920,14660,14670,14680,14650,1154
|
|
20240429,103100,2404058250,14680,14680,14690,14670,550
|
|
20240429,103000,2395987210,14720,14670,14720,14670,477
|
|
20240429,102900,2388989060,14670,14700,14700,14660,1950
|
|
20240429,102800,2360360930,14700,14700,14700,14700,339
|
|
20240429,102700,2355377630,14710,14720,14720,14710,171
|
|
20240429,102600,2352862100,14710,14710,14710,14710,172
|
|
20240429,102500,2350331980,14710,14720,14720,14700,213
|
|
20240429,102400,2347199730,14710,14720,14720,14690,145
|
|
20240429,102300,2345068280,14700,14700,14720,14700,465
|
|
20240429,102200,2338232720,14700,14710,14720,14700,745
|
|
20240429,102100,2327279280,14710,14710,14710,14700,380
|
|
20240429,102000,2321689760,14710,14730,14730,14710,1463
|
|
20240429,101900,2300161030,14730,14720,14740,14720,218
|
|
20240429,101800,2296950090,14730,14760,14760,14730,611
|
|
20240429,101700,2287946180,14740,14760,14780,14740,236
|
|
20240429,101600,2284464230,14780,14730,14780,14730,136
|
|
20240429,101500,2282459660,14730,14730,14730,14730,88
|
|
20240429,101400,2281163420,14730,14760,14760,14730,516
|
|
20240429,101300,2273557740,14780,14780,14790,14760,485
|
|
20240429,101200,2266392830,14780,14780,14790,14780,1586
|
|
20240429,101100,2242950450,14790,14770,14790,14770,948
|
|
20240429,101000,2228938590,14780,14770,14780,14760,362
|
|
20240429,100900,2223592830,14780,14780,14800,14780,1297
|
|
20240429,100800,2204421800,14780,14770,14810,14770,1300
|
|
20240429,100700,2185194660,14760,14750,14760,14750,805
|
|
20240429,100600,2173318170,14750,14710,14750,14690,1068
|
|
20240429,100500,2157594330,14720,14710,14720,14700,428
|
|
20240429,100400,2151302130,14710,14730,14730,14710,128
|
|
20240429,100300,2149418170,14730,14740,14740,14710,433
|
|
20240429,100200,2143044440,14740,14740,14750,14730,713
|
|
20240429,100100,2132534570,14730,14730,14730,14720,235
|
|
20240429,100000,2129073680,14730,14730,14740,14720,203
|
|
20240429,095900,2126083960,14730,14740,14740,14730,204
|
|
20240429,095800,2123077210,14750,14740,14750,14740,367
|
|
20240429,095700,2117666050,14750,14730,14750,14730,886
|
|
20240429,095600,2104604760,14730,14700,14730,14700,2006
|
|
20240429,095500,2075071970,14700,14690,14720,14690,725
|
|
20240429,095400,2064420770,14690,14670,14720,14670,1997
|
|
20240429,095300,2035042630,14690,14640,14690,14640,557
|
|
20240429,095200,2026881810,14650,14700,14700,14650,43
|
|
20240429,095100,2026250770,14700,14640,14700,14630,135
|
|
20240429,095000,2024269570,14630,14630,14630,14620,687
|
|
20240429,094900,2014220100,14630,14640,14640,14630,1531
|
|
20240429,094800,1991816320,14650,14740,14740,14650,779
|
|
20240429,094700,1980390860,14720,14700,14750,14700,3165
|
|
20240429,094600,1933772020,14690,14640,14690,14640,1461
|
|
20240429,094500,1912344520,14640,14640,14660,14630,550
|
|
20240429,094400,1904292610,14660,14670,14680,14640,766
|
|
20240429,094300,1893058410,14680,14680,14680,14670,919
|
|
20240429,094200,1879572610,14680,14600,14680,14600,830
|
|
20240429,094100,1867426670,14600,14590,14600,14590,389
|
|
20240429,094000,1861750100,14600,14610,14610,14600,1544
|
|
20240429,093900,1839207500,14640,14630,14640,14600,1358
|
|
20240429,093800,1819370940,14630,14650,14660,14630,734
|
|
20240429,093700,1808626540,14660,14650,14660,14640,755
|
|
20240429,093600,1797565740,14650,14650,14660,14640,274
|
|
20240429,093500,1793553560,14650,14630,14660,14630,232
|
|
20240429,093400,1790155930,14620,14620,14620,14620,401
|
|
20240429,093300,1784293310,14620,14600,14630,14600,505
|
|
20240429,093200,1776914220,14600,14550,14640,14550,7399
|
|
20240429,093100,1669097990,14550,14580,14580,14430,9998
|
|
20240429,093000,1523932580,14570,14640,14640,14570,7397
|
|
20240429,092900,1415910040,14640,14660,14660,14640,1854
|
|
20240429,092800,1388754390,14690,14680,14690,14680,248
|
|
20240429,092700,1385113040,14690,14650,14690,14640,783
|
|
20240429,092600,1373634400,14650,14660,14660,14640,1099
|
|
20240429,092500,1357535310,14660,14680,14680,14660,1232
|
|
20240429,092400,1339462540,14680,14690,14690,14660,115
|
|
20240429,092300,1337773980,14690,14680,14710,14650,1741
|
|
20240429,092200,1312175810,14650,14670,14700,14640,1326
|
|
20240429,092100,1292744990,14640,14650,14670,14640,3541
|
|
20240429,092000,1240869910,14650,14670,14670,14630,3103
|
|
20240429,091900,1195408180,14670,14740,14750,14670,4683
|
|
20240429,091800,1126474230,14740,14770,14770,14740,1267
|
|
20240429,091700,1107781570,14770,14770,14770,14760,1040
|
|
20240429,091600,1092423550,14770,14800,14820,14770,2869
|
|
20240429,091500,1049989130,14820,14830,14830,14800,3467
|
|
20240429,091400,998615800,14860,14820,14860,14820,208
|
|
20240429,091300,995528790,14820,14840,14860,14810,598
|
|
20240429,091200,986660590,14840,14880,14880,14830,4568
|
|
20240429,091100,918763950,14880,14870,14910,14870,1004
|
|
20240429,091000,903819380,14870,14780,14870,14780,2779
|
|
20240429,090900,862593270,14770,14780,14810,14770,487
|
|
20240429,090800,855391880,14770,14800,14830,14770,1347
|
|
20240429,090700,835463230,14780,14740,14790,14720,4797
|
|
20240429,090600,764653120,14720,14710,14740,14700,6556
|
|
20240429,090500,668171730,14720,14720,14780,14710,3595
|
|
20240429,090400,615222710,14720,14810,14830,14720,13177
|
|
20240429,090300,420390940,14800,14850,14850,14800,8656
|
|
20240429,090200,292080680,14850,14870,14910,14840,4935
|
|
20240429,090100,218704550,14870,14900,14920,14860,2753
|
|
20240429,090000,177715000,14860,15000,15000,14860,11864
|