678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,201400,2833524690,8660,8660,8660,8660,0
|
|
20240429,201300,2833524690,8660,8660,8660,8660,0
|
|
20240429,201200,2833524690,8660,8660,8660,8660,0
|
|
20240429,201100,2833524690,8660,8660,8660,8660,0
|
|
20240429,201000,2833524690,8660,8660,8660,8660,0
|
|
20240429,200900,2833524690,8660,8660,8660,8660,0
|
|
20240429,200800,2833524690,8660,8660,8660,8660,0
|
|
20240429,200700,2833524690,8660,8660,8660,8660,0
|
|
20240429,200600,2833524690,8660,8660,8660,8660,0
|
|
20240429,200500,2833524690,8660,8660,8660,8660,0
|
|
20240429,200400,2833524690,8660,8660,8660,8660,0
|
|
20240429,200300,2833524690,8660,8660,8660,8660,0
|
|
20240429,200200,2833524690,8660,8660,8660,8660,0
|
|
20240429,200100,2833524690,8660,8660,8660,8660,0
|
|
20240429,200000,2833524690,8660,8660,8660,8660,0
|
|
20240429,195900,2833524690,8660,8660,8660,8660,0
|
|
20240429,195800,2833524690,8660,8660,8660,8660,0
|
|
20240429,195700,2833524690,8660,8660,8660,8660,0
|
|
20240429,195600,2833524690,8660,8660,8660,8660,0
|
|
20240429,195500,2833524690,8660,8660,8660,8660,0
|
|
20240429,195400,2833524690,8660,8660,8660,8660,0
|
|
20240429,195300,2833524690,8660,8660,8660,8660,0
|
|
20240429,195200,2833524690,8660,8660,8660,8660,0
|
|
20240429,195100,2833524690,8660,8660,8660,8660,0
|
|
20240429,195000,2833524690,8660,8660,8660,8660,0
|
|
20240429,194900,2833524690,8660,8660,8660,8660,0
|
|
20240429,194800,2833524690,8660,8660,8660,8660,0
|
|
20240429,194700,2833524690,8660,8660,8660,8660,0
|
|
20240429,194600,2833524690,8660,8660,8660,8660,0
|
|
20240429,194500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,194400,2833524690,8660,8660,8660,8660,0
|
|
20240429,194300,2833524690,8660,8660,8660,8660,0
|
|
20240429,194200,2833524690,8660,8660,8660,8660,0
|
|
20240429,194100,2833524690,8660,8660,8660,8660,0
|
|
20240429,194000,2833524690,8660,8660,8660,8660,0
|
|
20240429,193900,2833524690,8660,8660,8660,8660,0
|
|
20240429,193800,2833524690,8660,8660,8660,8660,0
|
|
20240429,193700,2833524690,8660,8660,8660,8660,0
|
|
20240429,193600,2833524690,8660,8660,8660,8660,0
|
|
20240429,193500,2833524690,8660,8660,8660,8660,0
|
|
20240429,193400,2833524690,8660,8660,8660,8660,0
|
|
20240429,193300,2833524690,8660,8660,8660,8660,0
|
|
20240429,193200,2833524690,8660,8660,8660,8660,0
|
|
20240429,193100,2833524690,8660,8660,8660,8660,0
|
|
20240429,193000,2833524690,8660,8660,8660,8660,0
|
|
20240429,192900,2833524690,8660,8660,8660,8660,0
|
|
20240429,192800,2833524690,8660,8660,8660,8660,0
|
|
20240429,192700,2833524690,8660,8660,8660,8660,0
|
|
20240429,192600,2833524690,8660,8660,8660,8660,0
|
|
20240429,192500,2833524690,8660,8660,8660,8660,0
|
|
20240429,192400,2833524690,8660,8660,8660,8660,0
|
|
20240429,192300,2833524690,8660,8660,8660,8660,0
|
|
20240429,192200,2833524690,8660,8660,8660,8660,0
|
|
20240429,192100,2833524690,8660,8660,8660,8660,0
|
|
20240429,192000,2833524690,8660,8660,8660,8660,0
|
|
20240429,191900,2833524690,8660,8660,8660,8660,0
|
|
20240429,191800,2833524690,8660,8660,8660,8660,0
|
|
20240429,191700,2833524690,8660,8660,8660,8660,0
|
|
20240429,191600,2833524690,8660,8660,8660,8660,0
|
|
20240429,191500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,191400,2833524690,8660,8660,8660,8660,0
|
|
20240429,191300,2833524690,8660,8660,8660,8660,0
|
|
20240429,191200,2833524690,8660,8660,8660,8660,0
|
|
20240429,191100,2833524690,8660,8660,8660,8660,0
|
|
20240429,191000,2833524690,8660,8660,8660,8660,0
|
|
20240429,190900,2833524690,8660,8660,8660,8660,0
|
|
20240429,190800,2833524690,8660,8660,8660,8660,0
|
|
20240429,190700,2833524690,8660,8660,8660,8660,0
|
|
20240429,190600,2833524690,8660,8660,8660,8660,0
|
|
20240429,190500,2833524690,8660,8660,8660,8660,0
|
|
20240429,190400,2833524690,8660,8660,8660,8660,0
|
|
20240429,190300,2833524690,8660,8660,8660,8660,0
|
|
20240429,190200,2833524690,8660,8660,8660,8660,0
|
|
20240429,190100,2833524690,8660,8660,8660,8660,0
|
|
20240429,190000,2833524690,8660,8660,8660,8660,0
|
|
20240429,185900,2833524690,8660,8660,8660,8660,0
|
|
20240429,185800,2833524690,8660,8660,8660,8660,0
|
|
20240429,185700,2833524690,8660,8660,8660,8660,0
|
|
20240429,185600,2833524690,8660,8660,8660,8660,0
|
|
20240429,185500,2833524690,8660,8660,8660,8660,0
|
|
20240429,185400,2833524690,8660,8660,8660,8660,0
|
|
20240429,185300,2833524690,8660,8660,8660,8660,0
|
|
20240429,185200,2833524690,8660,8660,8660,8660,0
|
|
20240429,185100,2833524690,8660,8660,8660,8660,0
|
|
20240429,185000,2833524690,8660,8660,8660,8660,0
|
|
20240429,184900,2833524690,8660,8660,8660,8660,0
|
|
20240429,184800,2833524690,8660,8660,8660,8660,0
|
|
20240429,184700,2833524690,8660,8660,8660,8660,0
|
|
20240429,184600,2833524690,8660,8660,8660,8660,0
|
|
20240429,184500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,184400,2833524690,8660,8660,8660,8660,0
|
|
20240429,184300,2833524690,8660,8660,8660,8660,0
|
|
20240429,184200,2833524690,8660,8660,8660,8660,0
|
|
20240429,184100,2833524690,8660,8660,8660,8660,0
|
|
20240429,184000,2833524690,8660,8660,8660,8660,0
|
|
20240429,183900,2833524690,8660,8660,8660,8660,0
|
|
20240429,183800,2833524690,8660,8660,8660,8660,0
|
|
20240429,183700,2833524690,8660,8660,8660,8660,0
|
|
20240429,183600,2833524690,8660,8660,8660,8660,0
|
|
20240429,183500,2833524690,8660,8660,8660,8660,0
|
|
20240429,183400,2833524690,8660,8660,8660,8660,0
|
|
20240429,183300,2833524690,8660,8660,8660,8660,0
|
|
20240429,183200,2833524690,8660,8660,8660,8660,0
|
|
20240429,183100,2833524690,8660,8660,8660,8660,0
|
|
20240429,183000,2833524690,8660,8660,8660,8660,0
|
|
20240429,182900,2833524690,8660,8660,8660,8660,0
|
|
20240429,182800,2833524690,8660,8660,8660,8660,0
|
|
20240429,182700,2833524690,8660,8660,8660,8660,0
|
|
20240429,182600,2833524690,8660,8660,8660,8660,0
|
|
20240429,182500,2833524690,8660,8660,8660,8660,0
|
|
20240429,182400,2833524690,8660,8660,8660,8660,0
|
|
20240429,182300,2833524690,8660,8660,8660,8660,0
|
|
20240429,182200,2833524690,8660,8660,8660,8660,0
|
|
20240429,182100,2833524690,8660,8660,8660,8660,0
|
|
20240429,182000,2833524690,8660,8660,8660,8660,0
|
|
20240429,181900,2833524690,8660,8660,8660,8660,0
|
|
20240429,181800,2833524690,8660,8660,8660,8660,0
|
|
20240429,181700,2833524690,8660,8660,8660,8660,0
|
|
20240429,181600,2833524690,8660,8660,8660,8660,0
|
|
20240429,181500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,181400,2833524690,8660,8660,8660,8660,0
|
|
20240429,181300,2833524690,8660,8660,8660,8660,0
|
|
20240429,181200,2833524690,8660,8660,8660,8660,0
|
|
20240429,181100,2833524690,8660,8660,8660,8660,0
|
|
20240429,181000,2833524690,8660,8660,8660,8660,0
|
|
20240429,180900,2833524690,8660,8660,8660,8660,0
|
|
20240429,180800,2833524690,8660,8660,8660,8660,0
|
|
20240429,180700,2833524690,8660,8660,8660,8660,0
|
|
20240429,180600,2833524690,8660,8660,8660,8660,0
|
|
20240429,180500,2833524690,8660,8660,8660,8660,0
|
|
20240429,180400,2833524690,8660,8660,8660,8660,0
|
|
20240429,180300,2833524690,8660,8660,8660,8660,0
|
|
20240429,180200,2833524690,8660,8660,8660,8660,0
|
|
20240429,180100,2833524690,8660,8660,8660,8660,0
|
|
20240429,180000,2833524690,8660,8660,8660,8660,0
|
|
20240429,175900,2833524690,8660,8660,8660,8660,0
|
|
20240429,175800,2833524690,8660,8660,8660,8660,0
|
|
20240429,175700,2833524690,8660,8660,8660,8660,0
|
|
20240429,175600,2833524690,8660,8660,8660,8660,0
|
|
20240429,175500,2833524690,8660,8660,8660,8660,0
|
|
20240429,175400,2833524690,8660,8660,8660,8660,0
|
|
20240429,175300,2833524690,8660,8660,8660,8660,0
|
|
20240429,175200,2833524690,8660,8660,8660,8660,0
|
|
20240429,175100,2833524690,8660,8660,8660,8660,0
|
|
20240429,175000,2833524690,8660,8660,8660,8660,0
|
|
20240429,174900,2833524690,8660,8660,8660,8660,0
|
|
20240429,174800,2833524690,8660,8660,8660,8660,0
|
|
20240429,174700,2833524690,8660,8660,8660,8660,0
|
|
20240429,174600,2833524690,8660,8660,8660,8660,0
|
|
20240429,174500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,174400,2833524690,8660,8660,8660,8660,0
|
|
20240429,174300,2833524690,8660,8660,8660,8660,0
|
|
20240429,174200,2833524690,8660,8660,8660,8660,0
|
|
20240429,174100,2833524690,8660,8660,8660,8660,0
|
|
20240429,174000,2833524690,8660,8660,8660,8660,0
|
|
20240429,173900,2833524690,8660,8660,8660,8660,0
|
|
20240429,173800,2833524690,8660,8660,8660,8660,0
|
|
20240429,173700,2833524690,8660,8660,8660,8660,0
|
|
20240429,173600,2833524690,8660,8660,8660,8660,0
|
|
20240429,173500,2833524690,8660,8660,8660,8660,0
|
|
20240429,173400,2833524690,8660,8660,8660,8660,0
|
|
20240429,173300,2833524690,8660,8660,8660,8660,0
|
|
20240429,173200,2833524690,8660,8660,8660,8660,0
|
|
20240429,173100,2833524690,8660,8660,8660,8660,0
|
|
20240429,173000,2833524690,8660,8660,8660,8660,0
|
|
20240429,172900,2833524690,8660,8660,8660,8660,0
|
|
20240429,172800,2833524690,8660,8660,8660,8660,0
|
|
20240429,172700,2833524690,8660,8660,8660,8660,0
|
|
20240429,172600,2833524690,8660,8660,8660,8660,0
|
|
20240429,172500,2833524690,8660,8660,8660,8660,0
|
|
20240429,172400,2833524690,8660,8660,8660,8660,0
|
|
20240429,172300,2833524690,8660,8660,8660,8660,0
|
|
20240429,172200,2833524690,8660,8660,8660,8660,0
|
|
20240429,172100,2833524690,8660,8660,8660,8660,0
|
|
20240429,172000,2833524690,8660,8660,8660,8660,0
|
|
20240429,171900,2833524690,8660,8660,8660,8660,0
|
|
20240429,171800,2833524690,8660,8660,8660,8660,0
|
|
20240429,171700,2833524690,8660,8660,8660,8660,0
|
|
20240429,171600,2833524690,8660,8660,8660,8660,0
|
|
20240429,171500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,171400,2833524690,8660,8660,8660,8660,0
|
|
20240429,171300,2833524690,8660,8660,8660,8660,0
|
|
20240429,171200,2833524690,8660,8660,8660,8660,0
|
|
20240429,171100,2833524690,8660,8660,8660,8660,0
|
|
20240429,171000,2833524690,8660,8660,8660,8660,0
|
|
20240429,170900,2833524690,8660,8660,8660,8660,0
|
|
20240429,170800,2833524690,8660,8660,8660,8660,0
|
|
20240429,170700,2833524690,8660,8660,8660,8660,0
|
|
20240429,170600,2833524690,8660,8660,8660,8660,0
|
|
20240429,170500,2833524690,8660,8660,8660,8660,0
|
|
20240429,170400,2833524690,8660,8660,8660,8660,0
|
|
20240429,170300,2833524690,8660,8660,8660,8660,0
|
|
20240429,170200,2833524690,8660,8660,8660,8660,0
|
|
20240429,170100,2833524690,8660,8660,8660,8660,0
|
|
20240429,170000,2833524690,8660,8660,8660,8660,0
|
|
20240429,165900,2833524690,8660,8660,8660,8660,0
|
|
20240429,165800,2833524690,8660,8660,8660,8660,0
|
|
20240429,165700,2833524690,8660,8660,8660,8660,0
|
|
20240429,165600,2833524690,8660,8660,8660,8660,0
|
|
20240429,165500,2833524690,8660,8660,8660,8660,0
|
|
20240429,165400,2833524690,8660,8660,8660,8660,0
|
|
20240429,165300,2833524690,8660,8660,8660,8660,0
|
|
20240429,165200,2833524690,8660,8660,8660,8660,0
|
|
20240429,165100,2833524690,8660,8660,8660,8660,0
|
|
20240429,165000,2833524690,8660,8660,8660,8660,0
|
|
20240429,164900,2833524690,8660,8660,8660,8660,0
|
|
20240429,164800,2833524690,8660,8660,8660,8660,0
|
|
20240429,164700,2833524690,8660,8660,8660,8660,0
|
|
20240429,164600,2833524690,8660,8660,8660,8660,0
|
|
20240429,164500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,164400,2833524690,8660,8660,8660,8660,0
|
|
20240429,164300,2833524690,8660,8660,8660,8660,0
|
|
20240429,164200,2833524690,8660,8660,8660,8660,0
|
|
20240429,164100,2833524690,8660,8660,8660,8660,0
|
|
20240429,164000,2833524690,8660,8660,8660,8660,0
|
|
20240429,163900,2833524690,8660,8660,8660,8660,0
|
|
20240429,163800,2833524690,8660,8660,8660,8660,0
|
|
20240429,163700,2833524690,8660,8660,8660,8660,0
|
|
20240429,163600,2833524690,8660,8660,8660,8660,0
|
|
20240429,163500,2833524690,8660,8660,8660,8660,0
|
|
20240429,163400,2833524690,8660,8660,8660,8660,0
|
|
20240429,163300,2833524690,8660,8660,8660,8660,0
|
|
20240429,163200,2833524690,8660,8660,8660,8660,0
|
|
20240429,163100,2833524690,8660,8660,8660,8660,0
|
|
20240429,163000,2833524690,8660,8660,8660,8660,0
|
|
20240429,162900,2833524690,8660,8660,8660,8660,0
|
|
20240429,162800,2833524690,8660,8660,8660,8660,0
|
|
20240429,162700,2833524690,8660,8660,8660,8660,0
|
|
20240429,162600,2833524690,8660,8660,8660,8660,0
|
|
20240429,162500,2833524690,8660,8660,8660,8660,0
|
|
20240429,162400,2833524690,8660,8660,8660,8660,0
|
|
20240429,162300,2833524690,8660,8660,8660,8660,0
|
|
20240429,162200,2833524690,8660,8660,8660,8660,0
|
|
20240429,162100,2833524690,8660,8660,8660,8660,0
|
|
20240429,162000,2833524690,8660,8660,8660,8660,0
|
|
20240429,161900,2833524690,8660,8660,8660,8660,0
|
|
20240429,161800,2833524690,8660,8660,8660,8660,0
|
|
20240429,161700,2833524690,8660,8660,8660,8660,0
|
|
20240429,161600,2833524690,8660,8660,8660,8660,0
|
|
20240429,161500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,161400,2833524690,8660,8660,8660,8660,0
|
|
20240429,161300,2833524690,8660,8660,8660,8660,0
|
|
20240429,161200,2833524690,8660,8660,8660,8660,0
|
|
20240429,161100,2833524690,8660,8660,8660,8660,0
|
|
20240429,161000,2833524690,8660,8660,8660,8660,0
|
|
20240429,160900,2833524690,8660,8660,8660,8660,0
|
|
20240429,160800,2833524690,8660,8660,8660,8660,0
|
|
20240429,160700,2833524690,8660,8660,8660,8660,0
|
|
20240429,160600,2833524690,8660,8660,8660,8660,0
|
|
20240429,160500,2833524690,8660,8660,8660,8660,0
|
|
20240429,160400,2833524690,8660,8660,8660,8660,0
|
|
20240429,160300,2833524690,8660,8660,8660,8660,0
|
|
20240429,160200,2833524690,8660,8660,8660,8660,0
|
|
20240429,160100,2833524690,8660,8660,8660,8660,0
|
|
20240429,160000,2833524690,8660,8660,8660,8660,0
|
|
20240429,155900,2833524690,8660,8660,8660,8660,0
|
|
20240429,155800,2833524690,8660,8660,8660,8660,0
|
|
20240429,155700,2833524690,8660,8660,8660,8660,0
|
|
20240429,155600,2833524690,8660,8660,8660,8660,0
|
|
20240429,155500,2833524690,8660,8660,8660,8660,0
|
|
20240429,155400,2833524690,8660,8660,8660,8660,0
|
|
20240429,155300,2833524690,8660,8660,8660,8660,0
|
|
20240429,155200,2833524690,8660,8660,8660,8660,0
|
|
20240429,155100,2833524690,8660,8660,8660,8660,0
|
|
20240429,155000,2833524690,8660,8660,8660,8660,0
|
|
20240429,154900,2833524690,8660,8660,8660,8660,0
|
|
20240429,154800,2833524690,8660,8660,8660,8660,0
|
|
20240429,154700,2833524690,8660,8660,8660,8660,0
|
|
20240429,154600,2833524690,8660,8660,8660,8660,0
|
|
20240429,154500,2833524690,8660,8660,8660,8660,11274
|
|
20240429,154400,2833524690,8660,8660,8660,8660,0
|
|
20240429,154300,2833524690,8660,8660,8660,8660,0
|
|
20240429,154200,2833524690,8660,8660,8660,8660,0
|
|
20240429,154100,2833524690,8660,8660,8660,8660,0
|
|
20240429,154000,2833524690,8660,8660,8660,8660,0
|
|
20240429,153900,2833524690,8660,8660,8660,8660,0
|
|
20240429,153800,2833524690,8660,8660,8660,8660,0
|
|
20240429,153700,2833524690,8660,8660,8660,8660,0
|
|
20240429,153600,2833524690,8660,8660,8660,8660,0
|
|
20240429,153500,2833524690,8660,8660,8660,8660,0
|
|
20240429,153400,2833524690,8660,8660,8660,8660,0
|
|
20240429,153300,2833524690,8660,8660,8660,8660,0
|
|
20240429,153200,2833524690,8660,8660,8660,8660,0
|
|
20240429,153100,2833524690,8660,8660,8660,8660,0
|
|
20240429,153000,2833524690,8660,8660,8660,8660,11274
|
|
20240429,152900,2735891850,8660,8660,8660,8660,0
|
|
20240429,152800,2735891850,8660,8660,8660,8660,0
|
|
20240429,152700,2735891850,8660,8660,8660,8660,0
|
|
20240429,152600,2735891850,8660,8660,8660,8660,0
|
|
20240429,152500,2735891850,8660,8660,8660,8660,0
|
|
20240429,152400,2735891850,8660,8660,8660,8660,0
|
|
20240429,152300,2735891850,8660,8660,8660,8660,0
|
|
20240429,152200,2735891850,8660,8660,8660,8660,0
|
|
20240429,152100,2735891850,8660,8660,8660,8660,0
|
|
20240429,152000,2735891850,8660,8660,8660,8660,0
|
|
20240429,151900,2735891850,8660,8670,8670,8660,766
|
|
20240429,151800,2729251670,8690,8680,8690,8670,2347
|
|
20240429,151700,2708895230,8680,8680,8680,8680,591
|
|
20240429,151600,2703765350,8670,8680,8680,8670,771
|
|
20240429,151500,2697078570,8680,8670,8690,8670,827
|
|
20240429,151400,2689899450,8690,8670,8690,8670,612
|
|
20240429,151300,2684589020,8670,8670,8680,8670,52
|
|
20240429,151200,2684138150,8680,8670,8680,8660,5582
|
|
20240429,151100,2635769160,8660,8660,8660,8660,32
|
|
20240429,151000,2635492040,8660,8660,8660,8660,1512
|
|
20240429,150900,2622398120,8670,8660,8670,8660,70
|
|
20240429,150800,2621791760,8660,8660,8660,8660,252
|
|
20240429,150700,2619609440,8660,8660,8660,8660,298
|
|
20240429,150600,2617028760,8660,8660,8670,8660,37
|
|
20240429,150500,2616708330,8670,8660,8670,8660,178
|
|
20240429,150400,2615165330,8660,8660,8660,8660,68
|
|
20240429,150300,2614576450,8650,8650,8650,8650,113
|
|
20240429,150200,2613599000,8650,8650,8650,8650,7
|
|
20240429,150100,2613538450,8650,8650,8650,8650,605
|
|
20240429,150000,2608305200,8650,8660,8660,8650,110
|
|
20240429,145900,2607352860,8650,8650,8650,8650,200
|
|
20240429,145800,2605622860,8670,8670,8670,8670,10
|
|
20240429,145700,2605536160,8680,8680,8680,8680,0
|
|
20240429,145600,2605536160,8680,8660,8680,8650,305
|
|
20240429,145500,2602897690,8650,8650,8650,8650,505
|
|
20240429,145400,2598529440,8650,8650,8650,8650,638
|
|
20240429,145300,2593010740,8650,8650,8650,8650,40
|
|
20240429,145200,2592664740,8650,8670,8670,8650,2272
|
|
20240429,145100,2572984630,8670,8670,8670,8670,20
|
|
20240429,145000,2572811230,8670,8670,8670,8670,43
|
|
20240429,144900,2572438420,8670,8670,8670,8670,148
|
|
20240429,144800,2571155260,8660,8660,8660,8660,1
|
|
20240429,144700,2571146600,8670,8660,8670,8650,416
|
|
20240429,144600,2567542110,8660,8660,8660,8660,427
|
|
20240429,144500,2563844290,8660,8670,8670,8660,503
|
|
20240429,144400,2559488280,8670,8670,8670,8670,200
|
|
20240429,144300,2557754280,8670,8650,8670,8650,374
|
|
20240429,144200,2554519080,8650,8670,8670,8650,805
|
|
20240429,144100,2547544850,8670,8670,8670,8670,5
|
|
20240429,144000,2547501500,8680,8680,8680,8680,17
|
|
20240429,143900,2547353940,8680,8680,8680,8680,1020
|
|
20240429,143800,2538500340,8690,8680,8690,8680,2864
|
|
20240429,143700,2513639360,8670,8670,8670,8670,90
|
|
20240429,143600,2512859060,8680,8670,8680,8670,1225
|
|
20240429,143500,2502227250,8670,8670,8670,8670,0
|
|
20240429,143400,2502227250,8670,8670,8670,8670,68
|
|
20240429,143300,2501637690,8670,8670,8670,8670,5
|
|
20240429,143200,2501594340,8670,8640,8670,8640,18
|
|
20240429,143100,2501438340,8640,8670,8680,8640,3394
|
|
20240429,143000,2472059230,8670,8670,8670,8670,262
|
|
20240429,142900,2469787690,8670,8670,8670,8670,41
|
|
20240429,142800,2469432220,8660,8670,8670,8660,407
|
|
20240429,142700,2465904030,8680,8670,8680,8670,847
|
|
20240429,142600,2458560340,8680,8680,8680,8680,68
|
|
20240429,142500,2457970100,8680,8680,8680,8680,1
|
|
20240429,142400,2457961420,8680,8680,8680,8680,1
|
|
20240429,142300,2457952740,8670,8670,8670,8670,15
|
|
20240429,142200,2457822690,8670,8680,8680,8670,950
|
|
20240429,142100,2449584790,8670,8670,8670,8670,52
|
|
20240429,142000,2449133950,8670,8670,8670,8670,1
|
|
20240429,141900,2449125280,8670,8670,8670,8670,0
|
|
20240429,141800,2449125280,8670,8670,8670,8670,502
|
|
20240429,141700,2444772940,8670,8670,8670,8670,5
|
|
20240429,141600,2444729590,8670,8670,8670,8670,0
|
|
20240429,141500,2444729590,8670,8670,8670,8670,2
|
|
20240429,141400,2444712250,8670,8660,8670,8660,81
|
|
20240429,141300,2444010780,8660,8660,8660,8660,150
|
|
20240429,141200,2442711780,8660,8660,8660,8660,11
|
|
20240429,141100,2442616520,8660,8680,8680,8660,734
|
|
20240429,141000,2436259570,8680,8680,8680,8670,31
|
|
20240429,140900,2435990590,8670,8680,8680,8670,340
|
|
20240429,140800,2433042680,8680,8680,8680,8680,60
|
|
20240429,140700,2432521880,8680,8670,8680,8670,581
|
|
20240429,140600,2427483600,8680,8680,8680,8680,6
|
|
20240429,140500,2427431520,8680,8680,8680,8680,827
|
|
20240429,140400,2420253160,8680,8650,8680,8650,2162
|
|
20240429,140300,2401511870,8630,8630,8630,8630,0
|
|
20240429,140200,2401511870,8630,8630,8630,8630,1555
|
|
20240429,140100,2388092220,8620,8640,8660,8620,987
|
|
20240429,140000,2379574610,8630,8660,8660,8630,2256
|
|
20240429,135900,2360086690,8660,8660,8660,8660,130
|
|
20240429,135800,2358960890,8660,8650,8660,8650,10
|
|
20240429,135700,2358874310,8640,8640,8640,8640,2305
|
|
20240429,135600,2338959110,8640,8650,8650,8640,1001
|
|
20240429,135500,2330304960,8650,8650,8650,8650,1014
|
|
20240429,135400,2321533860,8650,8670,8670,8650,1150
|
|
20240429,135300,2311575650,8670,8670,8670,8670,3
|
|
20240429,135200,2311549640,8670,8670,8670,8670,122
|
|
20240429,135100,2310491900,8670,8670,8670,8670,165
|
|
20240429,135000,2309061350,8670,8670,8670,8670,0
|
|
20240429,134900,2309061350,8670,8670,8670,8660,259
|
|
20240429,134800,2306818380,8660,8660,8660,8660,230
|
|
20240429,134700,2304826580,8660,8660,8660,8660,51
|
|
20240429,134600,2304384920,8660,8660,8660,8660,100
|
|
20240429,134500,2303518920,8670,8670,8670,8670,1
|
|
20240429,134400,2303510250,8660,8670,8670,8660,2
|
|
20240429,134300,2303492920,8670,8670,8670,8670,385
|
|
20240429,134200,2300154970,8670,8670,8670,8670,0
|
|
20240429,134100,2300154970,8670,8670,8670,8670,1
|
|
20240429,134000,2300146300,8670,8670,8670,8670,228
|
|
20240429,133900,2298169540,8670,8680,8680,8670,283
|
|
20240429,133800,2295715740,8670,8680,8680,8670,686
|
|
20240429,133700,2289761910,8690,8680,8690,8680,101
|
|
20240429,133600,2288885200,8690,8690,8690,8690,6
|
|
20240429,133500,2288833060,8680,8690,8690,8680,980
|
|
20240429,133400,2280318460,8690,8690,8690,8690,0
|
|
20240429,133300,2280318460,8690,8680,8690,8670,2280
|
|
20240429,133200,2260516270,8680,8680,8690,8680,712
|
|
20240429,133100,2254336100,8680,8680,8680,8680,142
|
|
20240429,133000,2253103540,8680,8680,8680,8680,52
|
|
20240429,132900,2252652180,8680,8680,8680,8680,1
|
|
20240429,132800,2252643500,8670,8670,8670,8670,0
|
|
20240429,132700,2252643500,8670,8670,8670,8670,0
|
|
20240429,132600,2252643500,8670,8680,8680,8670,242
|
|
20240429,132500,2250544940,8680,8680,8680,8680,50
|
|
20240429,132400,2250110940,8680,8690,8690,8680,567
|
|
20240429,132300,2245189140,8690,8670,8690,8670,2306
|
|
20240429,132200,2225194000,8670,8680,8690,8670,1569
|
|
20240429,132100,2211576220,8680,8680,8680,8680,181
|
|
20240429,132000,2210005140,8670,8680,8690,8670,3294
|
|
20240429,131900,2181412010,8680,8670,8680,8670,206
|
|
20240429,131800,2179624430,8670,8670,8680,8670,631
|
|
20240429,131700,2174153650,8670,8670,8670,8670,0
|
|
20240429,131600,2174153650,8670,8680,8680,8670,114
|
|
20240429,131500,2173165240,8680,8680,8680,8680,10
|
|
20240429,131400,2173078440,8680,8660,8680,8660,1111
|
|
20240429,131300,2163440350,8670,8670,8670,8660,573
|
|
20240429,131200,2158475980,8660,8660,8660,8660,475
|
|
20240429,131100,2154362480,8660,8660,8660,8660,1332
|
|
20240429,131000,2142827360,8650,8660,8660,8650,406
|
|
20240429,130900,2139315420,8650,8650,8650,8650,73
|
|
20240429,130800,2138683970,8650,8650,8650,8650,100
|
|
20240429,130700,2137818970,8650,8650,8650,8650,10
|
|
20240429,130600,2137732470,8650,8650,8650,8650,223
|
|
20240429,130500,2135803520,8650,8660,8660,8650,209
|
|
20240429,130400,2133994670,8660,8660,8660,8660,507
|
|
20240429,130300,2129604050,8660,8650,8660,8650,29
|
|
20240429,130200,2129352960,8650,8650,8650,8650,524
|
|
20240429,130100,2124820360,8650,8650,8650,8650,1
|
|
20240429,130000,2124811710,8650,8650,8650,8650,112
|
|
20240429,125900,2123842910,8640,8650,8650,8640,41
|
|
20240429,125800,2123488270,8650,8650,8650,8640,855
|
|
20240429,125700,2116095920,8660,8660,8660,8660,1
|
|
20240429,125600,2116087260,8650,8660,8660,8650,7
|
|
20240429,125500,2116026650,8660,8660,8660,8660,1
|
|
20240429,125400,2116017990,8650,8650,8660,8650,103
|
|
20240429,125300,2115127010,8650,8650,8650,8650,1
|
|
20240429,125200,2115118360,8650,8650,8650,8650,208
|
|
20240429,125100,2113319160,8650,8650,8650,8650,100
|
|
20240429,125000,2112454160,8650,8660,8660,8650,294
|
|
20240429,124900,2109909060,8660,8650,8660,8650,101
|
|
20240429,124800,2109035400,8650,8650,8650,8650,0
|
|
20240429,124700,2109035400,8650,8650,8650,8650,560
|
|
20240429,124600,2104191400,8650,8650,8650,8650,0
|
|
20240429,124500,2104191400,8650,8650,8650,8650,11
|
|
20240429,124400,2104096250,8650,8650,8650,8650,27
|
|
20240429,124300,2103862700,8650,8650,8650,8650,7
|
|
20240429,124200,2103802150,8650,8650,8650,8650,6
|
|
20240429,124100,2103750250,8650,8650,8650,8650,14
|
|
20240429,124000,2103629150,8650,8660,8660,8650,170
|
|
20240429,123900,2102157500,8660,8660,8660,8660,0
|
|
20240429,123800,2102157500,8660,8650,8670,8640,222
|
|
20240429,123700,2100237810,8650,8650,8650,8650,406
|
|
20240429,123600,2096725910,8660,8660,8660,8660,33
|
|
20240429,123500,2096440130,8660,8660,8660,8650,325
|
|
20240429,123400,2093626830,8670,8670,8670,8670,122
|
|
20240429,123300,2092569090,8670,8670,8670,8670,137
|
|
20240429,123200,2091381300,8670,8670,8670,8670,30
|
|
20240429,123100,2091121200,8670,8670,8680,8670,218
|
|
20240429,123000,2089230430,8670,8670,8670,8670,30
|
|
20240429,122900,2088970330,8680,8680,8680,8680,0
|
|
20240429,122800,2088970330,8680,8670,8680,8670,1697
|
|
20240429,122700,2074256050,8670,8670,8670,8660,258
|
|
20240429,122600,2072019290,8670,8670,8670,8670,424
|
|
20240429,122500,2068343210,8660,8660,8660,8660,279
|
|
20240429,122400,2065927070,8660,8660,8670,8660,1005
|
|
20240429,122300,2057223750,8660,8670,8670,8660,201
|
|
20240429,122200,2055482090,8670,8660,8670,8660,402
|
|
20240429,122100,2051999770,8660,8670,8670,8660,181
|
|
20240429,122000,2050431100,8660,8660,8660,8660,127
|
|
20240429,121900,2049331280,8650,8650,8650,8650,0
|
|
20240429,121800,2049331280,8650,8650,8650,8650,10
|
|
20240429,121700,2049244780,8650,8650,8650,8650,0
|
|
20240429,121600,2049244780,8650,8650,8650,8650,15
|
|
20240429,121500,2049115030,8660,8660,8660,8660,6
|
|
20240429,121400,2049063070,8660,8660,8660,8660,110
|
|
20240429,121300,2048110470,8660,8660,8660,8660,163
|
|
20240429,121200,2046698890,8670,8660,8670,8660,692
|
|
20240429,121100,2040703350,8660,8660,8660,8660,0
|
|
20240429,121000,2040703350,8660,8650,8660,8650,79
|
|
20240429,120900,2040019970,8660,8640,8670,8640,4257
|
|
20240429,120800,2003184450,8640,8640,8640,8640,1721
|
|
20240429,120700,1988315010,8630,8630,8630,8630,0
|
|
20240429,120600,1988315010,8630,8630,8630,8630,42
|
|
20240429,120500,1987952550,8630,8620,8630,8620,14
|
|
20240429,120400,1987831830,8620,8620,8620,8620,232
|
|
20240429,120300,1985831990,8620,8620,8620,8620,620
|
|
20240429,120200,1980487590,8620,8620,8620,8620,3160
|
|
20240429,120100,1953248390,8620,8620,8620,8620,1386
|
|
20240429,120000,1941301070,8620,8630,8630,8620,1493
|
|
20240429,115900,1928416490,8640,8640,8640,8630,503
|
|
20240429,115800,1924075570,8630,8650,8650,8630,246
|
|
20240429,115700,1921950400,8650,8640,8650,8640,520
|
|
20240429,115600,1917456500,8650,8650,8650,8640,44
|
|
20240429,115500,1917075950,8650,8640,8650,8640,80
|
|
20240429,115400,1916384540,8650,8640,8650,8640,189
|
|
20240429,115300,1914751150,8650,8640,8650,8640,40
|
|
20240429,115200,1914405540,8650,8650,8650,8650,20
|
|
20240429,115100,1914232540,8650,8640,8650,8640,232
|
|
20240429,115000,1912228040,8640,8650,8650,8640,105
|
|
20240429,114900,1911320790,8650,8650,8650,8650,301
|
|
20240429,114800,1908717140,8650,8650,8650,8650,328
|
|
20240429,114700,1905879940,8650,8650,8650,8650,10
|
|
20240429,114600,1905793440,8660,8640,8660,8640,2876
|
|
20240429,114500,1880922570,8640,8640,8640,8640,776
|
|
20240429,114400,1874217930,8640,8640,8640,8640,11
|
|
20240429,114300,1874122890,8630,8630,8630,8630,0
|
|
20240429,114200,1874122890,8630,8630,8630,8630,55
|
|
20240429,114100,1873648240,8630,8630,8630,8630,404
|
|
20240429,114000,1870161720,8630,8630,8630,8630,0
|
|
20240429,113900,1870161720,8630,8620,8630,8620,6
|
|
20240429,113800,1870109990,8620,8610,8630,8610,70
|
|
20240429,113700,1869506210,8610,8620,8620,8610,501
|
|
20240429,113600,1865192170,8620,8620,8620,8620,31
|
|
20240429,113500,1864924950,8620,8620,8620,8620,1
|
|
20240429,113400,1864916330,8620,8630,8630,8620,405
|
|
20240429,113300,1861425180,8630,8630,8630,8630,19
|
|
20240429,113200,1861261210,8620,8620,8620,8620,23
|
|
20240429,113100,1861062950,8620,8610,8620,8610,230
|
|
20240429,113000,1859081270,8610,8610,8610,8610,408
|
|
20240429,112900,1855568390,8620,8620,8620,8620,0
|
|
20240429,112800,1855568390,8620,8620,8620,8620,21
|
|
20240429,112700,1855387370,8610,8620,8620,8610,510
|
|
20240429,112600,1850995230,8620,8620,8620,8620,150
|
|
20240429,112500,1849702230,8620,8630,8630,8620,53
|
|
20240429,112400,1849245340,8630,8630,8630,8630,155
|
|
20240429,112300,1847907690,8630,8630,8630,8630,600
|
|
20240429,112200,1842729690,8630,8630,8630,8630,25
|
|
20240429,112100,1842513940,8630,8630,8630,8630,20
|
|
20240429,112000,1842341340,8620,8610,8620,8610,608
|
|
20240429,111900,1837101370,8610,8610,8610,8610,510
|
|
20240429,111800,1832710270,8610,8610,8610,8610,0
|
|
20240429,111700,1832710270,8610,8610,8610,8610,241
|
|
20240429,111600,1830635260,8620,8620,8620,8620,158
|
|
20240429,111500,1829273300,8620,8620,8620,8620,9
|
|
20240429,111400,1829195720,8620,8620,8620,8620,128
|
|
20240429,111300,1828092360,8590,8590,8590,8590,2
|
|
20240429,111200,1828075180,8620,8600,8620,8600,1518
|
|
20240429,111100,1815018380,8590,8600,8600,8590,605
|
|
20240429,111000,1809820380,8600,8600,8600,8600,10
|
|
20240429,110900,1809734380,8590,8590,8590,8590,40
|
|
20240429,110800,1809390780,8590,8590,8590,8590,0
|
|
20240429,110700,1809390780,8590,8590,8590,8590,65
|
|
20240429,110600,1808832430,8590,8580,8590,8570,539
|
|
20240429,110500,1804207180,8580,8590,8590,8580,2418
|
|
20240429,110400,1783458370,8590,8590,8590,8590,1023
|
|
20240429,110300,1774670800,8590,8590,8590,8590,2434
|
|
20240429,110200,1753762740,8600,8600,8600,8600,188
|
|
20240429,110100,1752145940,8600,8600,8600,8600,0
|
|
20240429,110000,1752145940,8600,8600,8600,8600,0
|
|
20240429,105900,1752145940,8600,8600,8600,8600,200
|
|
20240429,105800,1750425940,8600,8600,8600,8600,61
|
|
20240429,105700,1749901340,8600,8600,8600,8600,20
|
|
20240429,105600,1749729340,8600,8610,8610,8600,112
|
|
20240429,105500,1748766130,8600,8610,8610,8600,55
|
|
20240429,105400,1748292680,8620,8630,8630,8620,142
|
|
20240429,105300,1747068370,8620,8620,8620,8620,81
|
|
20240429,105200,1746370150,8620,8620,8620,8620,161
|
|
20240429,105100,1744982330,8620,8630,8630,8620,110
|
|
20240429,105000,1744034030,8630,8630,8630,8630,146
|
|
20240429,104900,1742774050,8600,8600,8600,8600,1321
|
|
20240429,104800,1731413450,8600,8610,8620,8590,1955
|
|
20240429,104700,1714592710,8610,8610,8610,8610,455
|
|
20240429,104600,1710675160,8610,8610,8610,8610,1115
|
|
20240429,104500,1701075010,8610,8640,8640,8610,311
|
|
20240429,104400,1698392530,8640,8630,8640,8630,508
|
|
20240429,104300,1694003420,8630,8630,8630,8630,14
|
|
20240429,104200,1693882600,8620,8620,8620,8620,649
|
|
20240429,104100,1688288220,8640,8640,8640,8640,45
|
|
20240429,104000,1687899420,8640,8640,8640,8640,211
|
|
20240429,103900,1686076380,8640,8640,8640,8640,186
|
|
20240429,103800,1684469340,8640,8640,8640,8640,200
|
|
20240429,103700,1682741340,8640,8610,8640,8610,67
|
|
20240429,103600,1682162760,8620,8630,8640,8620,470
|
|
20240429,103500,1678104250,8630,8630,8640,8630,130
|
|
20240429,103400,1676981320,8630,8620,8630,8620,309
|
|
20240429,103300,1674314810,8620,8620,8620,8620,6
|
|
20240429,103200,1674263090,8620,8630,8630,8620,104
|
|
20240429,103100,1673365580,8620,8620,8620,8620,66
|
|
20240429,103000,1672796660,8630,8630,8630,8630,45
|
|
20240429,102900,1672408310,8620,8600,8620,8590,660
|
|
20240429,102800,1666731480,8600,8590,8600,8590,370
|
|
20240429,102700,1663549730,8590,8600,8600,8590,32
|
|
20240429,102600,1663274540,8600,8590,8600,8580,2115
|
|
20240429,102500,1645115750,8600,8580,8600,8580,3147
|
|
20240429,102400,1618073980,8580,8570,8580,8570,638
|
|
20240429,102300,1612606290,8580,8570,8580,8570,522
|
|
20240429,102200,1608132740,8580,8570,8590,8570,987
|
|
20240429,102100,1599664600,8570,8580,8590,8570,533
|
|
20240429,102000,1595096450,8570,8590,8590,8570,636
|
|
20240429,101900,1589640270,8590,8600,8600,8590,232
|
|
20240429,101800,1587647380,8590,8590,8590,8590,586
|
|
20240429,101700,1582613640,8590,8600,8600,8590,98
|
|
20240429,101600,1581771740,8600,8600,8610,8600,614
|
|
20240429,101500,1576491330,8610,8610,8610,8610,63
|
|
20240429,101400,1575948900,8610,8620,8620,8610,13
|
|
20240429,101300,1575836960,8600,8600,8620,8600,4441
|
|
20240429,101200,1537644130,8600,8620,8620,8600,1172
|
|
20240429,101100,1527561720,8600,8620,8620,8600,4127
|
|
20240429,101000,1492053160,8620,8620,8620,8620,167
|
|
20240429,100900,1490613620,8620,8630,8630,8620,70
|
|
20240429,100800,1490010020,8630,8630,8630,8630,46
|
|
20240429,100700,1489613040,8630,8620,8630,8620,1104
|
|
20240429,100600,1480096420,8630,8630,8630,8630,132
|
|
20240429,100500,1478957260,8640,8640,8640,8630,489
|
|
20240429,100400,1474732340,8640,8620,8640,8620,1055
|
|
20240429,100300,1465629020,8620,8620,8620,8620,272
|
|
20240429,100200,1463284380,8620,8630,8630,8620,133
|
|
20240429,100100,1462137660,8630,8630,8630,8630,6
|
|
20240429,100000,1462085880,8630,8640,8640,8630,386
|
|
20240429,095900,1458754610,8640,8650,8650,8640,249
|
|
20240429,095800,1456603220,8640,8640,8650,8640,34
|
|
20240429,095700,1456309440,8650,8640,8650,8640,339
|
|
20240429,095600,1453379420,8650,8640,8650,8640,40
|
|
20240429,095500,1453033620,8640,8640,8650,8640,899
|
|
20240429,095400,1445265120,8650,8640,8650,8640,203
|
|
20240429,095300,1443511170,8640,8650,8650,8640,1490
|
|
20240429,095200,1430637470,8640,8650,8650,8640,598
|
|
20240429,095100,1425470680,8650,8640,8650,8630,273
|
|
20240429,095000,1423111930,8650,8650,8650,8650,54
|
|
20240429,094900,1422644830,8650,8650,8650,8650,343
|
|
20240429,094800,1419677880,8630,8650,8650,8630,486
|
|
20240429,094700,1415481760,8650,8640,8650,8630,1441
|
|
20240429,094600,1403021790,8640,8640,8640,8640,65
|
|
20240429,094500,1402460190,8640,8650,8650,8640,241
|
|
20240429,094400,1400377120,8640,8630,8660,8630,1833
|
|
20240429,094300,1384530830,8630,8630,8630,8630,4
|
|
20240429,094200,1384496310,8640,8640,8640,8620,1629
|
|
20240429,094100,1370438590,8640,8640,8650,8640,727
|
|
20240429,094000,1364156960,8640,8640,8640,8640,1035
|
|
20240429,093900,1355214560,8640,8660,8660,8640,1661
|
|
20240429,093800,1340863220,8660,8650,8660,8640,241
|
|
20240429,093700,1338780580,8650,8640,8660,8640,1482
|
|
20240429,093600,1325961710,8650,8630,8660,8620,2055
|
|
20240429,093500,1308223070,8630,8640,8640,8630,495
|
|
20240429,093400,1303950530,8640,8640,8640,8640,1636
|
|
20240429,093300,1289815490,8630,8620,8630,8620,928
|
|
20240429,093200,1281814270,8630,8610,8630,8610,3184
|
|
20240429,093100,1254371450,8610,8600,8610,8600,121
|
|
20240429,093000,1253329930,8600,8600,8600,8590,313
|
|
20240429,092900,1250638260,8600,8600,8600,8590,1594
|
|
20240429,092800,1236930160,8600,8590,8600,8580,367
|
|
20240429,092700,1233777830,8590,8570,8590,8570,2303
|
|
20240429,092600,1213999080,8570,8570,8570,8570,495
|
|
20240429,092500,1209756930,8560,8550,8560,8550,751
|
|
20240429,092400,1203335860,8550,8530,8550,8530,245
|
|
20240429,092300,1201241220,8540,8530,8540,8530,1942
|
|
20240429,092200,1184675360,8530,8510,8530,8500,990
|
|
20240429,092100,1176256470,8520,8510,8520,8500,2249
|
|
20240429,092000,1157132960,8500,8520,8520,8500,3121
|
|
20240429,091900,1130580630,8520,8550,8550,8520,3004
|
|
20240429,091800,1104954430,8550,8570,8570,8550,2315
|
|
20240429,091700,1085146740,8570,8580,8580,8570,688
|
|
20240429,091600,1079249450,8590,8580,8590,8580,57
|
|
20240429,091500,1078760230,8580,8570,8580,8560,1270
|
|
20240429,091400,1067881910,8570,8570,8590,8570,1855
|
|
20240429,091300,1051980330,8580,8580,8580,8570,679
|
|
20240429,091200,1046159710,8580,8540,8590,8540,1714
|
|
20240429,091100,1031472620,8540,8520,8550,8520,1543
|
|
20240429,091000,1018295160,8530,8490,8530,8490,3987
|
|
20240429,090900,984372890,8500,8500,8520,8490,3302
|
|
20240429,090800,956327410,8500,8500,8520,8490,758
|
|
20240429,090700,949879690,8520,8450,8520,8440,4383
|
|
20240429,090600,912796780,8450,8520,8530,8450,23957
|
|
20240429,090500,709411550,8520,8510,8520,8510,4737
|
|
20240429,090400,669078730,8510,8520,8530,8500,13581
|
|
20240429,090300,553481250,8520,8540,8540,8520,5824
|
|
20240429,090200,503805470,8550,8540,8550,8520,7069
|
|
20240429,090100,443484990,8520,8550,8550,8510,10762
|
|
20240429,090000,351721040,8550,8630,8630,8550,34252
|