754 lines
39 KiB
CSV
754 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,213100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,213000,1737894010,13390,13390,13390,13390,0
|
|
20240429,212900,1737894010,13390,13390,13390,13390,0
|
|
20240429,212800,1737894010,13390,13390,13390,13390,0
|
|
20240429,212700,1737894010,13390,13390,13390,13390,0
|
|
20240429,212600,1737894010,13390,13390,13390,13390,0
|
|
20240429,212500,1737894010,13390,13390,13390,13390,0
|
|
20240429,212400,1737894010,13390,13390,13390,13390,0
|
|
20240429,212300,1737894010,13390,13390,13390,13390,0
|
|
20240429,212200,1737894010,13390,13390,13390,13390,0
|
|
20240429,212100,1737894010,13390,13390,13390,13390,0
|
|
20240429,212000,1737894010,13390,13390,13390,13390,0
|
|
20240429,211900,1737894010,13390,13390,13390,13390,0
|
|
20240429,211800,1737894010,13390,13390,13390,13390,0
|
|
20240429,211700,1737894010,13390,13390,13390,13390,0
|
|
20240429,211600,1737894010,13390,13390,13390,13390,0
|
|
20240429,211500,1737894010,13390,13390,13390,13390,0
|
|
20240429,211400,1737894010,13390,13390,13390,13390,0
|
|
20240429,211300,1737894010,13390,13390,13390,13390,0
|
|
20240429,211200,1737894010,13390,13390,13390,13390,0
|
|
20240429,211100,1737894010,13390,13390,13390,13390,0
|
|
20240429,211000,1737894010,13390,13390,13390,13390,0
|
|
20240429,210900,1737894010,13390,13390,13390,13390,0
|
|
20240429,210800,1737894010,13390,13390,13390,13390,0
|
|
20240429,210700,1737894010,13390,13390,13390,13390,0
|
|
20240429,210600,1737894010,13390,13390,13390,13390,0
|
|
20240429,210500,1737894010,13390,13390,13390,13390,0
|
|
20240429,210400,1737894010,13390,13390,13390,13390,0
|
|
20240429,210300,1737894010,13390,13390,13390,13390,0
|
|
20240429,210200,1737894010,13390,13390,13390,13390,0
|
|
20240429,210100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,210000,1737894010,13390,13390,13390,13390,0
|
|
20240429,205900,1737894010,13390,13390,13390,13390,0
|
|
20240429,205800,1737894010,13390,13390,13390,13390,0
|
|
20240429,205700,1737894010,13390,13390,13390,13390,0
|
|
20240429,205600,1737894010,13390,13390,13390,13390,0
|
|
20240429,205500,1737894010,13390,13390,13390,13390,0
|
|
20240429,205400,1737894010,13390,13390,13390,13390,0
|
|
20240429,205300,1737894010,13390,13390,13390,13390,0
|
|
20240429,205200,1737894010,13390,13390,13390,13390,0
|
|
20240429,205100,1737894010,13390,13390,13390,13390,0
|
|
20240429,205000,1737894010,13390,13390,13390,13390,0
|
|
20240429,204900,1737894010,13390,13390,13390,13390,0
|
|
20240429,204800,1737894010,13390,13390,13390,13390,0
|
|
20240429,204700,1737894010,13390,13390,13390,13390,0
|
|
20240429,204600,1737894010,13390,13390,13390,13390,0
|
|
20240429,204500,1737894010,13390,13390,13390,13390,0
|
|
20240429,204400,1737894010,13390,13390,13390,13390,0
|
|
20240429,204300,1737894010,13390,13390,13390,13390,0
|
|
20240429,204200,1737894010,13390,13390,13390,13390,0
|
|
20240429,204100,1737894010,13390,13390,13390,13390,0
|
|
20240429,204000,1737894010,13390,13390,13390,13390,0
|
|
20240429,203900,1737894010,13390,13390,13390,13390,0
|
|
20240429,203800,1737894010,13390,13390,13390,13390,0
|
|
20240429,203700,1737894010,13390,13390,13390,13390,0
|
|
20240429,203600,1737894010,13390,13390,13390,13390,0
|
|
20240429,203500,1737894010,13390,13390,13390,13390,0
|
|
20240429,203400,1737894010,13390,13390,13390,13390,0
|
|
20240429,203300,1737894010,13390,13390,13390,13390,0
|
|
20240429,203200,1737894010,13390,13390,13390,13390,0
|
|
20240429,203100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,203000,1737894010,13390,13390,13390,13390,0
|
|
20240429,202900,1737894010,13390,13390,13390,13390,0
|
|
20240429,202800,1737894010,13390,13390,13390,13390,0
|
|
20240429,202700,1737894010,13390,13390,13390,13390,0
|
|
20240429,202600,1737894010,13390,13390,13390,13390,0
|
|
20240429,202500,1737894010,13390,13390,13390,13390,0
|
|
20240429,202400,1737894010,13390,13390,13390,13390,0
|
|
20240429,202300,1737894010,13390,13390,13390,13390,0
|
|
20240429,202200,1737894010,13390,13390,13390,13390,0
|
|
20240429,202100,1737894010,13390,13390,13390,13390,0
|
|
20240429,202000,1737894010,13390,13390,13390,13390,0
|
|
20240429,201900,1737894010,13390,13390,13390,13390,0
|
|
20240429,201800,1737894010,13390,13390,13390,13390,0
|
|
20240429,201700,1737894010,13390,13390,13390,13390,0
|
|
20240429,201600,1737894010,13390,13390,13390,13390,0
|
|
20240429,201500,1737894010,13390,13390,13390,13390,0
|
|
20240429,201400,1737894010,13390,13390,13390,13390,0
|
|
20240429,201300,1737894010,13390,13390,13390,13390,0
|
|
20240429,201200,1737894010,13390,13390,13390,13390,0
|
|
20240429,201100,1737894010,13390,13390,13390,13390,0
|
|
20240429,201000,1737894010,13390,13390,13390,13390,0
|
|
20240429,200900,1737894010,13390,13390,13390,13390,0
|
|
20240429,200800,1737894010,13390,13390,13390,13390,0
|
|
20240429,200700,1737894010,13390,13390,13390,13390,0
|
|
20240429,200600,1737894010,13390,13390,13390,13390,0
|
|
20240429,200500,1737894010,13390,13390,13390,13390,0
|
|
20240429,200400,1737894010,13390,13390,13390,13390,0
|
|
20240429,200300,1737894010,13390,13390,13390,13390,0
|
|
20240429,200200,1737894010,13390,13390,13390,13390,0
|
|
20240429,200100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,200000,1737894010,13390,13390,13390,13390,0
|
|
20240429,195900,1737894010,13390,13390,13390,13390,0
|
|
20240429,195800,1737894010,13390,13390,13390,13390,0
|
|
20240429,195700,1737894010,13390,13390,13390,13390,0
|
|
20240429,195600,1737894010,13390,13390,13390,13390,0
|
|
20240429,195500,1737894010,13390,13390,13390,13390,0
|
|
20240429,195400,1737894010,13390,13390,13390,13390,0
|
|
20240429,195300,1737894010,13390,13390,13390,13390,0
|
|
20240429,195200,1737894010,13390,13390,13390,13390,0
|
|
20240429,195100,1737894010,13390,13390,13390,13390,0
|
|
20240429,195000,1737894010,13390,13390,13390,13390,0
|
|
20240429,194900,1737894010,13390,13390,13390,13390,0
|
|
20240429,194800,1737894010,13390,13390,13390,13390,0
|
|
20240429,194700,1737894010,13390,13390,13390,13390,0
|
|
20240429,194600,1737894010,13390,13390,13390,13390,0
|
|
20240429,194500,1737894010,13390,13390,13390,13390,0
|
|
20240429,194400,1737894010,13390,13390,13390,13390,0
|
|
20240429,194300,1737894010,13390,13390,13390,13390,0
|
|
20240429,194200,1737894010,13390,13390,13390,13390,0
|
|
20240429,194100,1737894010,13390,13390,13390,13390,0
|
|
20240429,194000,1737894010,13390,13390,13390,13390,0
|
|
20240429,193900,1737894010,13390,13390,13390,13390,0
|
|
20240429,193800,1737894010,13390,13390,13390,13390,0
|
|
20240429,193700,1737894010,13390,13390,13390,13390,0
|
|
20240429,193600,1737894010,13390,13390,13390,13390,0
|
|
20240429,193500,1737894010,13390,13390,13390,13390,0
|
|
20240429,193400,1737894010,13390,13390,13390,13390,0
|
|
20240429,193300,1737894010,13390,13390,13390,13390,0
|
|
20240429,193200,1737894010,13390,13390,13390,13390,0
|
|
20240429,193100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,193000,1737894010,13390,13390,13390,13390,0
|
|
20240429,192900,1737894010,13390,13390,13390,13390,0
|
|
20240429,192800,1737894010,13390,13390,13390,13390,0
|
|
20240429,192700,1737894010,13390,13390,13390,13390,0
|
|
20240429,192600,1737894010,13390,13390,13390,13390,0
|
|
20240429,192500,1737894010,13390,13390,13390,13390,0
|
|
20240429,192400,1737894010,13390,13390,13390,13390,0
|
|
20240429,192300,1737894010,13390,13390,13390,13390,0
|
|
20240429,192200,1737894010,13390,13390,13390,13390,0
|
|
20240429,192100,1737894010,13390,13390,13390,13390,0
|
|
20240429,192000,1737894010,13390,13390,13390,13390,0
|
|
20240429,191900,1737894010,13390,13390,13390,13390,0
|
|
20240429,191800,1737894010,13390,13390,13390,13390,0
|
|
20240429,191700,1737894010,13390,13390,13390,13390,0
|
|
20240429,191600,1737894010,13390,13390,13390,13390,0
|
|
20240429,191500,1737894010,13390,13390,13390,13390,0
|
|
20240429,191400,1737894010,13390,13390,13390,13390,0
|
|
20240429,191300,1737894010,13390,13390,13390,13390,0
|
|
20240429,191200,1737894010,13390,13390,13390,13390,0
|
|
20240429,191100,1737894010,13390,13390,13390,13390,0
|
|
20240429,191000,1737894010,13390,13390,13390,13390,0
|
|
20240429,190900,1737894010,13390,13390,13390,13390,0
|
|
20240429,190800,1737894010,13390,13390,13390,13390,0
|
|
20240429,190700,1737894010,13390,13390,13390,13390,0
|
|
20240429,190600,1737894010,13390,13390,13390,13390,0
|
|
20240429,190500,1737894010,13390,13390,13390,13390,0
|
|
20240429,190400,1737894010,13390,13390,13390,13390,0
|
|
20240429,190300,1737894010,13390,13390,13390,13390,0
|
|
20240429,190200,1737894010,13390,13390,13390,13390,0
|
|
20240429,190100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,190000,1737894010,13390,13390,13390,13390,0
|
|
20240429,185900,1737894010,13390,13390,13390,13390,0
|
|
20240429,185800,1737894010,13390,13390,13390,13390,0
|
|
20240429,185700,1737894010,13390,13390,13390,13390,0
|
|
20240429,185600,1737894010,13390,13390,13390,13390,0
|
|
20240429,185500,1737894010,13390,13390,13390,13390,0
|
|
20240429,185400,1737894010,13390,13390,13390,13390,0
|
|
20240429,185300,1737894010,13390,13390,13390,13390,0
|
|
20240429,185200,1737894010,13390,13390,13390,13390,0
|
|
20240429,185100,1737894010,13390,13390,13390,13390,0
|
|
20240429,185000,1737894010,13390,13390,13390,13390,0
|
|
20240429,184900,1737894010,13390,13390,13390,13390,0
|
|
20240429,184800,1737894010,13390,13390,13390,13390,0
|
|
20240429,184700,1737894010,13390,13390,13390,13390,0
|
|
20240429,184600,1737894010,13390,13390,13390,13390,0
|
|
20240429,184500,1737894010,13390,13390,13390,13390,0
|
|
20240429,184400,1737894010,13390,13390,13390,13390,0
|
|
20240429,184300,1737894010,13390,13390,13390,13390,0
|
|
20240429,184200,1737894010,13390,13390,13390,13390,0
|
|
20240429,184100,1737894010,13390,13390,13390,13390,0
|
|
20240429,184000,1737894010,13390,13390,13390,13390,0
|
|
20240429,183900,1737894010,13390,13390,13390,13390,0
|
|
20240429,183800,1737894010,13390,13390,13390,13390,0
|
|
20240429,183700,1737894010,13390,13390,13390,13390,0
|
|
20240429,183600,1737894010,13390,13390,13390,13390,0
|
|
20240429,183500,1737894010,13390,13390,13390,13390,0
|
|
20240429,183400,1737894010,13390,13390,13390,13390,0
|
|
20240429,183300,1737894010,13390,13390,13390,13390,0
|
|
20240429,183200,1737894010,13390,13390,13390,13390,0
|
|
20240429,183100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,183000,1737894010,13390,13390,13390,13390,0
|
|
20240429,182900,1737894010,13390,13390,13390,13390,0
|
|
20240429,182800,1737894010,13390,13390,13390,13390,0
|
|
20240429,182700,1737894010,13390,13390,13390,13390,0
|
|
20240429,182600,1737894010,13390,13390,13390,13390,0
|
|
20240429,182500,1737894010,13390,13390,13390,13390,0
|
|
20240429,182400,1737894010,13390,13390,13390,13390,0
|
|
20240429,182300,1737894010,13390,13390,13390,13390,0
|
|
20240429,182200,1737894010,13390,13390,13390,13390,0
|
|
20240429,182100,1737894010,13390,13390,13390,13390,0
|
|
20240429,182000,1737894010,13390,13390,13390,13390,0
|
|
20240429,181900,1737894010,13390,13390,13390,13390,0
|
|
20240429,181800,1737894010,13390,13390,13390,13390,0
|
|
20240429,181700,1737894010,13390,13390,13390,13390,0
|
|
20240429,181600,1737894010,13390,13390,13390,13390,0
|
|
20240429,181500,1737894010,13390,13390,13390,13390,0
|
|
20240429,181400,1737894010,13390,13390,13390,13390,0
|
|
20240429,181300,1737894010,13390,13390,13390,13390,0
|
|
20240429,181200,1737894010,13390,13390,13390,13390,0
|
|
20240429,181100,1737894010,13390,13390,13390,13390,0
|
|
20240429,181000,1737894010,13390,13390,13390,13390,0
|
|
20240429,180900,1737894010,13390,13390,13390,13390,0
|
|
20240429,180800,1737894010,13390,13390,13390,13390,0
|
|
20240429,180700,1737894010,13390,13390,13390,13390,0
|
|
20240429,180600,1737894010,13390,13390,13390,13390,0
|
|
20240429,180500,1737894010,13390,13390,13390,13390,0
|
|
20240429,180400,1737894010,13390,13390,13390,13390,0
|
|
20240429,180300,1737894010,13390,13390,13390,13390,0
|
|
20240429,180200,1737894010,13390,13390,13390,13390,0
|
|
20240429,180100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,180000,1737894010,13390,13390,13390,13390,0
|
|
20240429,175900,1737894010,13390,13390,13390,13390,0
|
|
20240429,175800,1737894010,13390,13390,13390,13390,0
|
|
20240429,175700,1737894010,13390,13390,13390,13390,0
|
|
20240429,175600,1737894010,13390,13390,13390,13390,0
|
|
20240429,175500,1737894010,13390,13390,13390,13390,0
|
|
20240429,175400,1737894010,13390,13390,13390,13390,0
|
|
20240429,175300,1737894010,13390,13390,13390,13390,0
|
|
20240429,175200,1737894010,13390,13390,13390,13390,0
|
|
20240429,175100,1737894010,13390,13390,13390,13390,0
|
|
20240429,175000,1737894010,13390,13390,13390,13390,0
|
|
20240429,174900,1737894010,13390,13390,13390,13390,0
|
|
20240429,174800,1737894010,13390,13390,13390,13390,0
|
|
20240429,174700,1737894010,13390,13390,13390,13390,0
|
|
20240429,174600,1737894010,13390,13390,13390,13390,0
|
|
20240429,174500,1737894010,13390,13390,13390,13390,0
|
|
20240429,174400,1737894010,13390,13390,13390,13390,0
|
|
20240429,174300,1737894010,13390,13390,13390,13390,0
|
|
20240429,174200,1737894010,13390,13390,13390,13390,0
|
|
20240429,174100,1737894010,13390,13390,13390,13390,0
|
|
20240429,174000,1737894010,13390,13390,13390,13390,0
|
|
20240429,173900,1737894010,13390,13390,13390,13390,0
|
|
20240429,173800,1737894010,13390,13390,13390,13390,0
|
|
20240429,173700,1737894010,13390,13390,13390,13390,0
|
|
20240429,173600,1737894010,13390,13390,13390,13390,0
|
|
20240429,173500,1737894010,13390,13390,13390,13390,0
|
|
20240429,173400,1737894010,13390,13390,13390,13390,0
|
|
20240429,173300,1737894010,13390,13390,13390,13390,0
|
|
20240429,173200,1737894010,13390,13390,13390,13390,0
|
|
20240429,173100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,173000,1737894010,13390,13390,13390,13390,0
|
|
20240429,172900,1737894010,13390,13390,13390,13390,0
|
|
20240429,172800,1737894010,13390,13390,13390,13390,0
|
|
20240429,172700,1737894010,13390,13390,13390,13390,0
|
|
20240429,172600,1737894010,13390,13390,13390,13390,0
|
|
20240429,172500,1737894010,13390,13390,13390,13390,0
|
|
20240429,172400,1737894010,13390,13390,13390,13390,0
|
|
20240429,172300,1737894010,13390,13390,13390,13390,0
|
|
20240429,172200,1737894010,13390,13390,13390,13390,0
|
|
20240429,172100,1737894010,13390,13390,13390,13390,0
|
|
20240429,172000,1737894010,13390,13390,13390,13390,0
|
|
20240429,171900,1737894010,13390,13390,13390,13390,0
|
|
20240429,171800,1737894010,13390,13390,13390,13390,0
|
|
20240429,171700,1737894010,13390,13390,13390,13390,0
|
|
20240429,171600,1737894010,13390,13390,13390,13390,0
|
|
20240429,171500,1737894010,13390,13390,13390,13390,0
|
|
20240429,171400,1737894010,13390,13390,13390,13390,0
|
|
20240429,171300,1737894010,13390,13390,13390,13390,0
|
|
20240429,171200,1737894010,13390,13390,13390,13390,0
|
|
20240429,171100,1737894010,13390,13390,13390,13390,0
|
|
20240429,171000,1737894010,13390,13390,13390,13390,0
|
|
20240429,170900,1737894010,13390,13390,13390,13390,0
|
|
20240429,170800,1737894010,13390,13390,13390,13390,0
|
|
20240429,170700,1737894010,13390,13390,13390,13390,0
|
|
20240429,170600,1737894010,13390,13390,13390,13390,0
|
|
20240429,170500,1737894010,13390,13390,13390,13390,0
|
|
20240429,170400,1737894010,13390,13390,13390,13390,0
|
|
20240429,170300,1737894010,13390,13390,13390,13390,0
|
|
20240429,170200,1737894010,13390,13390,13390,13390,0
|
|
20240429,170100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,170000,1737894010,13390,13390,13390,13390,0
|
|
20240429,165900,1737894010,13390,13390,13390,13390,0
|
|
20240429,165800,1737894010,13390,13390,13390,13390,0
|
|
20240429,165700,1737894010,13390,13390,13390,13390,0
|
|
20240429,165600,1737894010,13390,13390,13390,13390,0
|
|
20240429,165500,1737894010,13390,13390,13390,13390,0
|
|
20240429,165400,1737894010,13390,13390,13390,13390,0
|
|
20240429,165300,1737894010,13390,13390,13390,13390,0
|
|
20240429,165200,1737894010,13390,13390,13390,13390,0
|
|
20240429,165100,1737894010,13390,13390,13390,13390,0
|
|
20240429,165000,1737894010,13390,13390,13390,13390,0
|
|
20240429,164900,1737894010,13390,13390,13390,13390,0
|
|
20240429,164800,1737894010,13390,13390,13390,13390,0
|
|
20240429,164700,1737894010,13390,13390,13390,13390,0
|
|
20240429,164600,1737894010,13390,13390,13390,13390,0
|
|
20240429,164500,1737894010,13390,13390,13390,13390,0
|
|
20240429,164400,1737894010,13390,13390,13390,13390,0
|
|
20240429,164300,1737894010,13390,13390,13390,13390,0
|
|
20240429,164200,1737894010,13390,13390,13390,13390,0
|
|
20240429,164100,1737894010,13390,13390,13390,13390,0
|
|
20240429,164000,1737894010,13390,13390,13390,13390,0
|
|
20240429,163900,1737894010,13390,13390,13390,13390,0
|
|
20240429,163800,1737894010,13390,13390,13390,13390,0
|
|
20240429,163700,1737894010,13390,13390,13390,13390,0
|
|
20240429,163600,1737894010,13390,13390,13390,13390,0
|
|
20240429,163500,1737894010,13390,13390,13390,13390,0
|
|
20240429,163400,1737894010,13390,13390,13390,13390,0
|
|
20240429,163300,1737894010,13390,13390,13390,13390,0
|
|
20240429,163200,1737894010,13390,13390,13390,13390,0
|
|
20240429,163100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,163000,1737894010,13390,13390,13390,13390,0
|
|
20240429,162900,1737894010,13390,13390,13390,13390,0
|
|
20240429,162800,1737894010,13390,13390,13390,13390,0
|
|
20240429,162700,1737894010,13390,13390,13390,13390,0
|
|
20240429,162600,1737894010,13390,13390,13390,13390,0
|
|
20240429,162500,1737894010,13390,13390,13390,13390,0
|
|
20240429,162400,1737894010,13390,13390,13390,13390,0
|
|
20240429,162300,1737894010,13390,13390,13390,13390,0
|
|
20240429,162200,1737894010,13390,13390,13390,13390,0
|
|
20240429,162100,1737894010,13390,13390,13390,13390,0
|
|
20240429,162000,1737894010,13390,13390,13390,13390,0
|
|
20240429,161900,1737894010,13390,13390,13390,13390,0
|
|
20240429,161800,1737894010,13390,13390,13390,13390,0
|
|
20240429,161700,1737894010,13390,13390,13390,13390,0
|
|
20240429,161600,1737894010,13390,13390,13390,13390,0
|
|
20240429,161500,1737894010,13390,13390,13390,13390,0
|
|
20240429,161400,1737894010,13390,13390,13390,13390,0
|
|
20240429,161300,1737894010,13390,13390,13390,13390,0
|
|
20240429,161200,1737894010,13390,13390,13390,13390,0
|
|
20240429,161100,1737894010,13390,13390,13390,13390,0
|
|
20240429,161000,1737894010,13390,13390,13390,13390,0
|
|
20240429,160900,1737894010,13390,13390,13390,13390,0
|
|
20240429,160800,1737894010,13390,13390,13390,13390,0
|
|
20240429,160700,1737894010,13390,13390,13390,13390,0
|
|
20240429,160600,1737894010,13390,13390,13390,13390,0
|
|
20240429,160500,1737894010,13390,13390,13390,13390,0
|
|
20240429,160400,1737894010,13390,13390,13390,13390,0
|
|
20240429,160300,1737894010,13390,13390,13390,13390,0
|
|
20240429,160200,1737894010,13390,13390,13390,13390,0
|
|
20240429,160100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,160000,1737894010,13390,13390,13390,13390,0
|
|
20240429,155900,1737894010,13390,13390,13390,13390,0
|
|
20240429,155800,1737894010,13390,13390,13390,13390,0
|
|
20240429,155700,1737894010,13390,13390,13390,13390,0
|
|
20240429,155600,1737894010,13390,13390,13390,13390,0
|
|
20240429,155500,1737894010,13390,13390,13390,13390,0
|
|
20240429,155400,1737894010,13390,13390,13390,13390,0
|
|
20240429,155300,1737894010,13390,13390,13390,13390,0
|
|
20240429,155200,1737894010,13390,13390,13390,13390,0
|
|
20240429,155100,1737894010,13390,13390,13390,13390,0
|
|
20240429,155000,1737894010,13390,13390,13390,13390,0
|
|
20240429,154900,1737894010,13390,13390,13390,13390,0
|
|
20240429,154800,1737894010,13390,13390,13390,13390,0
|
|
20240429,154700,1737894010,13390,13390,13390,13390,0
|
|
20240429,154600,1737894010,13390,13390,13390,13390,0
|
|
20240429,154500,1737894010,13390,13390,13390,13390,0
|
|
20240429,154400,1737894010,13390,13390,13390,13390,0
|
|
20240429,154300,1737894010,13390,13390,13390,13390,0
|
|
20240429,154200,1737894010,13390,13390,13390,13390,0
|
|
20240429,154100,1737894010,13390,13390,13390,13390,0
|
|
20240429,154000,1737894010,13390,13390,13390,13390,0
|
|
20240429,153900,1737894010,13390,13390,13390,13390,0
|
|
20240429,153800,1737894010,13390,13390,13390,13390,0
|
|
20240429,153700,1737894010,13390,13390,13390,13390,0
|
|
20240429,153600,1737894010,13390,13390,13390,13390,0
|
|
20240429,153500,1737894010,13390,13390,13390,13390,0
|
|
20240429,153400,1737894010,13390,13390,13390,13390,0
|
|
20240429,153300,1737894010,13390,13390,13390,13390,0
|
|
20240429,153200,1737894010,13390,13390,13390,13390,0
|
|
20240429,153100,1737894010,13390,13390,13390,13390,1990
|
|
20240429,153000,1737894010,13390,13390,13390,13390,1990
|
|
20240429,152900,1711247910,13470,13470,13470,13470,0
|
|
20240429,152800,1711247910,13470,13470,13470,13470,0
|
|
20240429,152700,1711247910,13470,13470,13470,13470,0
|
|
20240429,152600,1711247910,13470,13470,13470,13470,0
|
|
20240429,152500,1711247910,13470,13470,13470,13470,0
|
|
20240429,152400,1711247910,13470,13470,13470,13470,0
|
|
20240429,152300,1711247910,13470,13470,13470,13470,0
|
|
20240429,152200,1711247910,13470,13470,13470,13470,0
|
|
20240429,152100,1711247910,13470,13470,13470,13470,0
|
|
20240429,152000,1711247910,13470,13470,13470,13470,0
|
|
20240429,151900,1711247910,13470,13470,13470,13450,716
|
|
20240429,151800,1701604390,13460,13400,13470,13400,1679
|
|
20240429,151700,1679029870,13400,13370,13400,13360,389
|
|
20240429,151600,1673827310,13370,13370,13370,13370,118
|
|
20240429,151500,1672249650,13360,13360,13360,13360,50
|
|
20240429,151400,1671581650,13350,13350,13360,13350,400
|
|
20240429,151300,1666240530,13400,13410,13410,13400,202
|
|
20240429,151200,1663533710,13420,13420,13420,13420,0
|
|
20240429,151100,1663533710,13420,13350,13420,13350,354
|
|
20240429,151000,1658807460,13350,13400,13400,13340,3326
|
|
20240429,150900,1614369840,13400,13420,13420,13400,1081
|
|
20240429,150800,1599884300,13430,13430,13430,13430,10
|
|
20240429,150700,1599750000,13430,13430,13430,13430,11
|
|
20240429,150600,1599602270,13430,13430,13430,13430,0
|
|
20240429,150500,1599602270,13430,13430,13430,13430,76
|
|
20240429,150400,1598581590,13390,13400,13410,13390,344
|
|
20240429,150300,1593971230,13400,13430,13430,13400,124
|
|
20240429,150200,1592309330,13430,13430,13430,13430,200
|
|
20240429,150100,1589623330,13430,13420,13430,13420,203
|
|
20240429,150000,1586899060,13420,13420,13420,13420,0
|
|
20240429,145900,1586899060,13420,13420,13420,13420,43
|
|
20240429,145800,1586322000,13420,13420,13420,13420,0
|
|
20240429,145700,1586322000,13420,13410,13420,13410,500
|
|
20240429,145600,1579613090,13400,13400,13400,13400,82
|
|
20240429,145500,1578514290,13400,13370,13410,13360,106
|
|
20240429,145400,1577097190,13370,13390,13410,13370,466
|
|
20240429,145300,1570863790,13390,13400,13410,13390,147
|
|
20240429,145200,1568894330,13400,13400,13400,13400,21
|
|
20240429,145100,1568612930,13390,13390,13390,13390,150
|
|
20240429,145000,1566604430,13400,13400,13400,13400,54
|
|
20240429,144900,1565880830,13400,13400,13400,13400,0
|
|
20240429,144800,1565880830,13400,13400,13400,13400,100
|
|
20240429,144700,1564540830,13400,13400,13400,13400,50
|
|
20240429,144600,1563870830,13420,13420,13420,13420,1
|
|
20240429,144500,1563857410,13400,13420,13420,13400,220
|
|
20240429,144400,1560909010,13420,13420,13420,13420,0
|
|
20240429,144300,1560909010,13420,13420,13420,13420,1
|
|
20240429,144200,1560895590,13400,13400,13400,13400,179
|
|
20240429,144100,1558496990,13400,13400,13400,13400,101
|
|
20240429,144000,1557143590,13400,13400,13400,13400,102
|
|
20240429,143900,1555776790,13360,13360,13360,13360,0
|
|
20240429,143800,1555776790,13360,13360,13360,13360,1
|
|
20240429,143700,1555763430,13350,13350,13350,13350,0
|
|
20240429,143600,1555763430,13350,13390,13390,13350,102
|
|
20240429,143500,1554401450,13360,13360,13360,13360,126
|
|
20240429,143400,1552718090,13360,13360,13360,13360,147
|
|
20240429,143300,1550754170,13360,13370,13370,13360,500
|
|
20240429,143200,1544074130,13360,13360,13360,13360,0
|
|
20240429,143100,1544074130,13360,13360,13360,13360,95
|
|
20240429,143000,1542804930,13370,13370,13370,13370,102
|
|
20240429,142900,1541441190,13400,13400,13400,13400,21
|
|
20240429,142800,1541159790,13400,13430,13430,13400,14
|
|
20240429,142700,1540971830,13430,13420,13430,13420,61
|
|
20240429,142600,1540152710,13440,13440,13440,13440,0
|
|
20240429,142500,1540152710,13440,13440,13440,13440,0
|
|
20240429,142400,1540152710,13440,13360,13440,13360,166
|
|
20240429,142300,1537932790,13360,13320,13360,13300,149
|
|
20240429,142200,1535949070,13310,13360,13360,13310,2788
|
|
20240429,142100,1498811630,13350,13380,13380,13340,2994
|
|
20240429,142000,1458796670,13380,13390,13390,13370,311
|
|
20240429,141900,1454638470,13370,13400,13400,13370,964
|
|
20240429,141800,1441737370,13400,13410,13410,13400,2014
|
|
20240429,141700,1414741850,13410,13420,13420,13410,768
|
|
20240429,141600,1404435460,13420,13510,13510,13410,4528
|
|
20240429,141500,1343631380,13450,13460,13460,13450,1675
|
|
20240429,141400,1321100480,13450,13450,13450,13450,0
|
|
20240429,141300,1321100480,13450,13480,13480,13450,1000
|
|
20240429,141200,1307633450,13470,13470,13470,13470,0
|
|
20240429,141100,1307633450,13470,13470,13470,13470,25
|
|
20240429,141000,1307296700,13470,13490,13490,13470,934
|
|
20240429,140900,1294713500,13490,13490,13490,13490,56
|
|
20240429,140800,1293958060,13490,13480,13490,13470,195
|
|
20240429,140700,1291329900,13470,13480,13480,13470,196
|
|
20240429,140600,1288689480,13490,13490,13490,13490,50
|
|
20240429,140500,1288014980,13480,13500,13500,13480,2400
|
|
20240429,140400,1255651920,13500,13500,13500,13500,500
|
|
20240429,140300,1248901920,13560,13560,13560,13560,0
|
|
20240429,140200,1248901920,13560,13560,13560,13500,1499
|
|
20240429,140100,1228634390,13530,13530,13530,13530,0
|
|
20240429,140000,1228634390,13530,13550,13550,13530,581
|
|
20240429,135900,1220769940,13560,13560,13560,13560,11
|
|
20240429,135800,1220620780,13540,13540,13540,13540,0
|
|
20240429,135700,1220620780,13540,13540,13540,13540,0
|
|
20240429,135600,1220620780,13540,13550,13550,13540,35
|
|
20240429,135500,1220146680,13550,13550,13550,13550,768
|
|
20240429,135400,1209740280,13550,13550,13550,13550,0
|
|
20240429,135300,1209740280,13550,13550,13550,13550,0
|
|
20240429,135200,1209740280,13550,13550,13550,13550,100
|
|
20240429,135100,1208385280,13540,13540,13540,13540,122
|
|
20240429,135000,1206733400,13520,13520,13520,13520,0
|
|
20240429,134900,1206733400,13520,13550,13550,13520,610
|
|
20240429,134800,1198479260,13550,13550,13550,13550,102
|
|
20240429,134700,1197097160,13560,13560,13560,13560,0
|
|
20240429,134600,1197097160,13560,13570,13570,13560,8
|
|
20240429,134500,1196988610,13570,13570,13570,13570,52
|
|
20240429,134400,1196282970,13570,13570,13570,13570,50
|
|
20240429,134300,1195604470,13570,13570,13570,13570,82
|
|
20240429,134200,1194491730,13570,13530,13570,13530,926
|
|
20240429,134100,1181955220,13530,13530,13560,13530,733
|
|
20240429,134000,1172016460,13530,13540,13540,13530,191
|
|
20240429,133900,1169431420,13570,13570,13570,13570,2
|
|
20240429,133800,1169404280,13570,13570,13570,13570,28
|
|
20240429,133700,1169024320,13570,13560,13570,13560,10
|
|
20240429,133600,1168888700,13540,13540,13540,13540,100
|
|
20240429,133500,1167534700,13570,13560,13570,13560,100
|
|
20240429,133400,1166178190,13560,13560,13560,13560,0
|
|
20240429,133300,1166178190,13560,13530,13560,13530,351
|
|
20240429,133200,1161429130,13530,13530,13530,13530,1
|
|
20240429,133100,1161415600,13520,13520,13520,13520,278
|
|
20240429,133000,1157657040,13520,13520,13520,13520,39
|
|
20240429,132900,1157129760,13490,13490,13490,13490,0
|
|
20240429,132800,1157129760,13490,13490,13490,13490,44
|
|
20240429,132700,1156536200,13490,13490,13490,13490,181
|
|
20240429,132600,1154094510,13480,13480,13480,13480,80
|
|
20240429,132500,1153016110,13480,13480,13480,13480,0
|
|
20240429,132400,1153016110,13480,13480,13480,13480,110
|
|
20240429,132300,1151533310,13480,13480,13480,13480,10
|
|
20240429,132200,1151398510,13460,13460,13460,13460,10
|
|
20240429,132100,1151263910,13460,13460,13460,13460,100
|
|
20240429,132000,1149917910,13480,13480,13480,13480,0
|
|
20240429,131900,1149917910,13480,13480,13480,13480,0
|
|
20240429,131800,1149917910,13480,13480,13490,13480,56
|
|
20240429,131700,1149163020,13480,13480,13480,13480,3
|
|
20240429,131600,1149122580,13440,13440,13440,13440,0
|
|
20240429,131500,1149122580,13440,13440,13440,13440,0
|
|
20240429,131400,1149122580,13440,13440,13440,13440,8
|
|
20240429,131300,1149015060,13490,13490,13490,13490,6
|
|
20240429,131200,1148934120,13490,13490,13490,13490,0
|
|
20240429,131100,1148934120,13490,13450,13490,13430,6556
|
|
20240429,131000,1060884120,13540,13540,13540,13540,0
|
|
20240429,130900,1060884120,13540,13540,13540,13540,1
|
|
20240429,130800,1060870580,13430,13530,13540,13430,5567
|
|
20240429,130700,986032360,13530,13530,13530,13530,0
|
|
20240429,130600,986032360,13530,13530,13530,13530,0
|
|
20240429,130500,986032360,13530,13530,13530,13530,0
|
|
20240429,130400,986032360,13530,13530,13530,13530,0
|
|
20240429,130300,986032360,13530,13530,13530,13530,0
|
|
20240429,130200,986032360,13530,13530,13530,13530,1
|
|
20240429,130100,986018830,13530,13460,13530,13460,3
|
|
20240429,130000,985978380,13500,13500,13500,13500,1
|
|
20240429,125900,985964880,13530,13530,13530,13530,84
|
|
20240429,125800,984828360,13540,13540,13540,13540,0
|
|
20240429,125700,984828360,13540,13540,13540,13540,0
|
|
20240429,125600,984828360,13540,13540,13540,13540,0
|
|
20240429,125500,984828360,13540,13480,13540,13480,332
|
|
20240429,125400,980350990,13480,13430,13480,13430,1124
|
|
20240429,125300,965255420,13430,13450,13450,13430,3883
|
|
20240429,125200,913098310,13480,13480,13480,13480,0
|
|
20240429,125100,913098310,13480,13480,13480,13480,0
|
|
20240429,125000,913098310,13480,13470,13480,13470,21
|
|
20240429,124900,912815420,13470,13440,13470,13440,3
|
|
20240429,124800,912775040,13470,13460,13470,13430,6260
|
|
20240429,124700,828688820,13480,13480,13480,13480,0
|
|
20240429,124600,828688820,13480,13480,13480,13480,0
|
|
20240429,124500,828688820,13480,13480,13480,13480,2
|
|
20240429,124400,828661860,13480,13480,13480,13480,1
|
|
20240429,124300,828648380,13450,13450,13450,13450,0
|
|
20240429,124200,828648380,13450,13460,13460,13450,4989
|
|
20240429,124100,761543380,13480,13480,13480,13480,48
|
|
20240429,124000,760896340,13480,13480,13480,13480,3
|
|
20240429,123900,760855900,13460,13460,13460,13460,105
|
|
20240429,123800,759442600,13470,13470,13470,13470,10
|
|
20240429,123700,759307900,13480,13480,13480,13480,20
|
|
20240429,123600,759038300,13480,13480,13480,13480,366
|
|
20240429,123500,754104620,13480,13460,13480,13440,161
|
|
20240429,123400,751939540,13480,13480,13480,13480,0
|
|
20240429,123300,751939540,13480,13480,13480,13480,0
|
|
20240429,123200,751939540,13480,13480,13480,13480,0
|
|
20240429,123100,751939540,13480,13480,13480,13460,4
|
|
20240429,123000,751885650,13500,13500,13500,13500,0
|
|
20240429,122900,751885650,13500,13500,13500,13500,0
|
|
20240429,122800,751885650,13500,13430,13500,13430,3072
|
|
20240429,122700,710628620,13430,13440,13440,13430,1818
|
|
20240429,122600,686208100,13440,13450,13450,13440,175
|
|
20240429,122500,683855340,13450,13450,13500,13450,1002
|
|
20240429,122400,670367690,13450,13450,13450,13450,588
|
|
20240429,122300,662459090,13450,13470,13470,13450,2217
|
|
20240429,122200,632628880,13500,13500,13500,13500,0
|
|
20240429,122100,632628880,13500,13500,13500,13500,0
|
|
20240429,122000,632628880,13500,13500,13500,13500,0
|
|
20240429,121900,632628880,13500,13490,13500,13490,6
|
|
20240429,121800,632547920,13480,13480,13480,13480,300
|
|
20240429,121700,628503920,13500,13500,13500,13500,0
|
|
20240429,121600,628503920,13500,13500,13500,13500,0
|
|
20240429,121500,628503920,13500,13500,13500,13500,0
|
|
20240429,121400,628503920,13500,13500,13500,13500,0
|
|
20240429,121300,628503920,13500,13500,13500,13500,9
|
|
20240429,121200,628382420,13500,13500,13500,13500,0
|
|
20240429,121100,628382420,13500,13500,13500,13500,0
|
|
20240429,121000,628382420,13500,13500,13500,13500,0
|
|
20240429,120900,628382420,13500,13500,13500,13500,0
|
|
20240429,120800,628382420,13500,13500,13500,13500,0
|
|
20240429,120700,628382420,13500,13480,13500,13480,45
|
|
20240429,120600,627775800,13490,13490,13490,13490,0
|
|
20240429,120500,627775800,13490,13490,13490,13480,3
|
|
20240429,120400,627735340,13480,13480,13480,13480,44
|
|
20240429,120300,627142220,13500,13500,13500,13500,0
|
|
20240429,120200,627142220,13500,13470,13500,13470,101
|
|
20240429,120100,625781720,13480,13480,13480,13480,104
|
|
20240429,120000,624379800,13490,13500,13500,13490,6
|
|
20240429,115900,624298840,13500,13500,13500,13500,0
|
|
20240429,115800,624298840,13500,13500,13500,13500,0
|
|
20240429,115700,624298840,13500,13470,13500,13470,30
|
|
20240429,115600,623894440,13480,13480,13480,13480,13
|
|
20240429,115500,623719200,13500,13480,13500,13480,3
|
|
20240429,115400,623678740,13490,13480,13490,13480,214
|
|
20240429,115300,620793990,13510,13490,13510,13480,46
|
|
20240429,115200,620173870,13500,13500,13500,13500,0
|
|
20240429,115100,620173870,13500,13500,13500,13500,13
|
|
20240429,115000,619998370,13510,13510,13510,13510,10
|
|
20240429,114900,619863270,13510,13510,13510,13510,0
|
|
20240429,114800,619863270,13510,13510,13510,13510,10
|
|
20240429,114700,619728170,13510,13510,13510,13510,5
|
|
20240429,114600,619660620,13510,13510,13510,13510,0
|
|
20240429,114500,619660620,13510,13510,13510,13510,15
|
|
20240429,114400,619457970,13510,13510,13510,13510,0
|
|
20240429,114300,619457970,13510,13510,13510,13510,0
|
|
20240429,114200,619457970,13510,13510,13510,13510,1
|
|
20240429,114100,619444460,13490,13490,13490,13490,0
|
|
20240429,114000,619444460,13490,13490,13490,13490,8
|
|
20240429,113900,619336540,13510,13510,13510,13510,0
|
|
20240429,113800,619336540,13510,13510,13510,13510,0
|
|
20240429,113700,619336540,13510,13510,13510,13510,0
|
|
20240429,113600,619336540,13510,13510,13510,13510,0
|
|
20240429,113500,619336540,13510,13510,13510,13510,0
|
|
20240429,113400,619336540,13510,13510,13510,13510,0
|
|
20240429,113300,619336540,13510,13510,13510,13510,1
|
|
20240429,113200,619323030,13490,13490,13490,13490,4
|
|
20240429,113100,619269070,13490,13490,13490,13490,0
|
|
20240429,113000,619269070,13490,13500,13510,13490,70
|
|
20240429,112900,618324420,13520,13520,13520,13520,0
|
|
20240429,112800,618324420,13520,13520,13520,13520,10
|
|
20240429,112700,618189220,13520,13520,13520,13520,0
|
|
20240429,112600,618189220,13520,13520,13520,13520,10
|
|
20240429,112500,618054020,13510,13510,13510,13510,0
|
|
20240429,112400,618054020,13510,13490,13510,13490,87
|
|
20240429,112300,616879910,13510,13520,13520,13510,157
|
|
20240429,112200,614758750,13540,13540,13540,13540,0
|
|
20240429,112100,614758750,13540,13540,13540,13540,0
|
|
20240429,112000,614758750,13540,13540,13540,13540,1
|
|
20240429,111900,614745210,13570,13570,13570,13570,1
|
|
20240429,111800,614731640,13520,13520,13520,13520,489
|
|
20240429,111700,608120360,13520,13520,13520,13520,2000
|
|
20240429,111600,581080360,13560,13560,13560,13560,0
|
|
20240429,111500,581080360,13560,13520,13560,13520,479
|
|
20240429,111400,574601360,13520,13520,13520,13520,1447
|
|
20240429,111300,555037920,13520,13500,13520,13500,405
|
|
20240429,111200,549566170,13510,13510,13510,13510,101
|
|
20240429,111100,548201660,13520,13520,13520,13520,0
|
|
20240429,111000,548201660,13520,13520,13520,13520,0
|
|
20240429,110900,548201660,13520,13520,13520,13520,0
|
|
20240429,110800,548201660,13520,13520,13520,13520,4
|
|
20240429,110700,548147580,13520,13490,13520,13490,65
|
|
20240429,110600,547270460,13520,13520,13520,13520,2
|
|
20240429,110500,547243420,13490,13510,13520,13490,3090
|
|
20240429,110400,505470100,13510,13510,13510,13510,4
|
|
20240429,110300,505416060,13510,13500,13510,13500,2
|
|
20240429,110200,505389050,13490,13490,13490,13490,46
|
|
20240429,110100,504768510,13500,13500,13500,13500,3
|
|
20240429,110000,504728010,13500,13500,13500,13500,11
|
|
20240429,105900,504579510,13500,13500,13500,13500,0
|
|
20240429,105800,504579510,13500,13520,13520,13500,396
|
|
20240429,105700,499233210,13560,13560,13560,13560,5
|
|
20240429,105600,499165410,13560,13560,13560,13560,0
|
|
20240429,105500,499165410,13560,13560,13560,13560,1
|
|
20240429,105400,499151850,13550,13550,13550,13550,1
|
|
20240429,105300,499138300,13560,13560,13560,13560,30
|
|
20240429,105200,498731500,13560,13500,13560,13500,697
|
|
20240429,105100,489298460,13500,13510,13510,13500,180
|
|
20240429,105000,486867730,13510,13510,13510,13510,0
|
|
20240429,104900,486867730,13510,13510,13510,13510,5
|
|
20240429,104800,486800180,13510,13510,13510,13510,0
|
|
20240429,104700,486800180,13510,13510,13510,13510,5
|
|
20240429,104600,486732630,13500,13500,13500,13500,5
|
|
20240429,104500,486665130,13500,13500,13500,13500,0
|
|
20240429,104400,486665130,13500,13500,13500,13500,13
|
|
20240429,104300,486489630,13480,13480,13480,13480,10
|
|
20240429,104200,486354830,13480,13480,13480,13480,4
|
|
20240429,104100,486300910,13480,13500,13500,13480,101
|
|
20240429,104000,484939330,13500,13500,13500,13500,15
|
|
20240429,103900,484736830,13500,13470,13500,13470,90
|
|
20240429,103800,483524500,13480,13500,13500,13480,8
|
|
20240429,103700,483416640,13480,13480,13480,13480,101
|
|
20240429,103600,482055160,13500,13500,13500,13500,0
|
|
20240429,103500,482055160,13500,13500,13500,13500,4
|
|
20240429,103400,482001160,13500,13500,13500,13500,0
|
|
20240429,103300,482001160,13500,13500,13500,13500,0
|
|
20240429,103200,482001160,13500,13500,13500,13500,0
|
|
20240429,103100,482001160,13500,13500,13500,13500,0
|
|
20240429,103000,482001160,13500,13500,13500,13500,1
|
|
20240429,102900,481987660,13490,13490,13490,13490,1
|
|
20240429,102800,481974170,13460,13460,13460,13460,0
|
|
20240429,102700,481974170,13460,13460,13460,13460,24
|
|
20240429,102600,481651130,13460,13460,13460,13460,0
|
|
20240429,102500,481651130,13460,13450,13460,13450,74
|
|
20240429,102400,480655190,13450,13450,13450,13450,39
|
|
20240429,102300,480130640,13460,13460,13460,13460,1
|
|
20240429,102200,480117180,13440,13440,13440,13440,0
|
|
20240429,102100,480117180,13440,13460,13460,13440,271
|
|
20240429,102000,476469790,13450,13450,13450,13450,50
|
|
20240429,101900,475797290,13450,13500,13500,13450,699
|
|
20240429,101800,466389090,13470,13500,13500,13470,43
|
|
20240429,101700,465809730,13500,13490,13500,13470,510
|
|
20240429,101600,458939750,13500,13500,13500,13500,0
|
|
20240429,101500,458939750,13500,13500,13500,13500,1
|
|
20240429,101400,458926250,13500,13490,13500,13490,101
|
|
20240429,101300,457563750,13480,13480,13480,13480,0
|
|
20240429,101200,457563750,13480,13480,13480,13480,25
|
|
20240429,101100,457226750,13490,13490,13490,13490,10
|
|
20240429,101000,457091850,13490,13500,13500,13490,204
|
|
20240429,100900,454339870,13500,13510,13510,13500,13
|
|
20240429,100800,454164270,13510,13510,13510,13510,10
|
|
20240429,100700,454029170,13510,13500,13510,13500,68
|
|
20240429,100600,453111160,13500,13500,13500,13500,2
|
|
20240429,100500,453084160,13500,13480,13500,13480,130
|
|
20240429,100400,451330610,13480,13480,13480,13480,57
|
|
20240429,100300,450562250,13470,13470,13470,13470,18
|
|
20240429,100200,450319790,13460,13460,13460,13460,91
|
|
20240429,100100,449094930,13460,13460,13460,13460,13
|
|
20240429,100000,448919950,13470,13470,13470,13470,6
|
|
20240429,095900,448839130,13470,13470,13470,13470,37
|
|
20240429,095800,448340740,13470,13460,13470,13460,79
|
|
20240429,095700,447277390,13470,13460,13470,13460,25
|
|
20240429,095600,446940850,13460,13470,13470,13460,56
|
|
20240429,095500,446187030,13470,13460,13470,13460,92
|
|
20240429,095400,444948700,13480,13480,13480,13480,0
|
|
20240429,095300,444948700,13480,13480,13480,13480,0
|
|
20240429,095200,444948700,13480,13480,13490,13480,80
|
|
20240429,095100,443869900,13480,13480,13480,13480,11
|
|
20240429,095000,443721620,13480,13480,13480,13420,216
|
|
20240429,094900,440821230,13450,13430,13470,13420,1110
|
|
20240429,094800,425874120,13430,13460,13470,13430,798
|
|
20240429,094700,415143620,13460,13460,13460,13460,85
|
|
20240429,094600,413999520,13470,13470,13470,13470,230
|
|
20240429,094500,410901420,13480,13480,13480,13450,1332
|
|
20240429,094400,392961590,13480,13520,13520,13470,287
|
|
20240429,094300,389090690,13540,13540,13540,13540,2
|
|
20240429,094200,389063610,13540,13510,13540,13500,144
|
|
20240429,094100,387118490,13560,13560,13560,13560,0
|
|
20240429,094000,387118490,13560,13530,13560,13500,328
|
|
20240429,093900,382688820,13560,13560,13560,13560,1
|
|
20240429,093800,382675260,13560,13550,13560,13550,16
|
|
20240429,093700,382458360,13560,13520,13560,13520,71
|
|
20240429,093600,381498360,13520,13520,13520,13520,80
|
|
20240429,093500,380416760,13490,13520,13520,13490,1482
|
|
20240429,093400,360407480,13520,13550,13570,13520,259
|
|
20240429,093300,356901020,13550,13510,13550,13510,1137
|
|
20240429,093200,341501070,13550,13580,13580,13520,911
|
|
20240429,093100,329172930,13580,13580,13580,13570,13
|
|
20240429,093000,328996400,13580,13580,13580,13580,2
|
|
20240429,092900,328969240,13580,13580,13580,13580,2
|
|
20240429,092800,328942080,13580,13580,13580,13580,200
|
|
20240429,092700,326226080,13580,13580,13580,13550,1135
|
|
20240429,092600,310840240,13580,13630,13630,13580,200
|
|
20240429,092500,308124190,13580,13580,13630,13580,202
|
|
20240429,092400,305380980,13630,13630,13630,13630,0
|
|
20240429,092300,305380980,13630,13640,13640,13630,345
|
|
20240429,092200,300678620,13630,13570,13630,13560,280
|
|
20240429,092100,296878150,13570,13570,13570,13570,113
|
|
20240429,092000,295344740,13630,13580,13630,13560,746
|
|
20240429,091900,285201860,13600,13600,13600,13600,2
|
|
20240429,091800,285174660,13610,13610,13610,13590,12
|
|
20240429,091700,285011360,13620,13610,13620,13590,1148
|
|
20240429,091600,269401200,13610,13650,13680,13610,863
|
|
20240429,091500,257646660,13650,13650,13710,13630,300
|
|
20240429,091400,253554440,13680,13680,13680,13650,600
|
|
20240429,091300,245362530,13670,13750,13750,13670,1894
|
|
20240429,091200,219415630,13720,13750,13750,13720,1169
|
|
20240429,091100,203365560,13760,13800,13850,13760,551
|
|
20240429,091000,195779260,13860,13730,13860,13730,4057
|
|
20240429,090900,140036110,13740,13740,13740,13740,0
|
|
20240429,090800,140036110,13740,13740,13740,13740,0
|
|
20240429,090700,140036110,13740,13760,13760,13730,1084
|
|
20240429,090600,125138870,13760,13770,13770,13750,38
|
|
20240429,090500,124616040,13760,13760,13760,13760,101
|
|
20240429,090400,123226280,13760,13910,13910,13760,8
|
|
20240429,090300,123115150,13910,13740,13920,13670,2344
|
|
20240429,090200,90933390,13740,13790,13800,13740,152
|
|
20240429,090100,88844500,13790,13750,13790,13720,353
|
|
20240429,090000,83991520,13780,13730,13780,13730,6117
|