590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184700,11897664050,15640,15640,15640,15640,33720
|
|
20240429,184600,11897664050,15640,15640,15640,15640,0
|
|
20240429,184500,11897664050,15640,15640,15640,15640,0
|
|
20240429,184400,11897664050,15640,15640,15640,15640,0
|
|
20240429,184300,11897664050,15640,15640,15640,15640,0
|
|
20240429,184200,11897664050,15640,15640,15640,15640,0
|
|
20240429,184100,11897664050,15640,15640,15640,15640,0
|
|
20240429,184000,11897664050,15640,15640,15640,15640,0
|
|
20240429,183900,11897664050,15640,15640,15640,15640,0
|
|
20240429,183800,11897664050,15640,15640,15640,15640,0
|
|
20240429,183700,11897664050,15640,15640,15640,15640,0
|
|
20240429,183600,11897664050,15640,15640,15640,15640,0
|
|
20240429,183500,11897664050,15640,15640,15640,15640,0
|
|
20240429,183400,11897664050,15640,15640,15640,15640,0
|
|
20240429,183300,11897664050,15640,15640,15640,15640,0
|
|
20240429,183200,11897664050,15640,15640,15640,15640,0
|
|
20240429,183100,11897664050,15640,15640,15640,15640,0
|
|
20240429,183000,11897664050,15640,15640,15640,15640,0
|
|
20240429,182900,11897664050,15640,15640,15640,15640,0
|
|
20240429,182800,11897664050,15640,15640,15640,15640,0
|
|
20240429,182700,11897664050,15640,15640,15640,15640,0
|
|
20240429,182600,11897664050,15640,15640,15640,15640,0
|
|
20240429,182500,11897664050,15640,15640,15640,15640,0
|
|
20240429,182400,11897664050,15640,15640,15640,15640,0
|
|
20240429,182300,11897664050,15640,15640,15640,15640,0
|
|
20240429,182200,11897664050,15640,15640,15640,15640,0
|
|
20240429,182100,11897664050,15640,15640,15640,15640,0
|
|
20240429,182000,11897664050,15640,15640,15640,15640,0
|
|
20240429,181900,11897664050,15640,15640,15640,15640,0
|
|
20240429,181800,11897664050,15640,15640,15640,15640,0
|
|
20240429,181700,11897664050,15640,15640,15640,15640,33720
|
|
20240429,181600,11897664050,15640,15640,15640,15640,0
|
|
20240429,181500,11897664050,15640,15640,15640,15640,0
|
|
20240429,181400,11897664050,15640,15640,15640,15640,0
|
|
20240429,181300,11897664050,15640,15640,15640,15640,0
|
|
20240429,181200,11897664050,15640,15640,15640,15640,0
|
|
20240429,181100,11897664050,15640,15640,15640,15640,0
|
|
20240429,181000,11897664050,15640,15640,15640,15640,0
|
|
20240429,180900,11897664050,15640,15640,15640,15640,0
|
|
20240429,180800,11897664050,15640,15640,15640,15640,0
|
|
20240429,180700,11897664050,15640,15640,15640,15640,0
|
|
20240429,180600,11897664050,15640,15640,15640,15640,0
|
|
20240429,180500,11897664050,15640,15640,15640,15640,0
|
|
20240429,180400,11897664050,15640,15640,15640,15640,0
|
|
20240429,180300,11897664050,15640,15640,15640,15640,0
|
|
20240429,180200,11897664050,15640,15640,15640,15640,0
|
|
20240429,180100,11897664050,15640,15640,15640,15640,0
|
|
20240429,180000,11897664050,15640,15640,15640,15640,0
|
|
20240429,175900,11897664050,15640,15640,15640,15640,0
|
|
20240429,175800,11897664050,15640,15640,15640,15640,0
|
|
20240429,175700,11897664050,15640,15640,15640,15640,0
|
|
20240429,175600,11897664050,15640,15640,15640,15640,0
|
|
20240429,175500,11897664050,15640,15640,15640,15640,0
|
|
20240429,175400,11897664050,15640,15640,15640,15640,0
|
|
20240429,175300,11897664050,15640,15640,15640,15640,0
|
|
20240429,175200,11897664050,15640,15640,15640,15640,0
|
|
20240429,175100,11897664050,15640,15640,15640,15640,0
|
|
20240429,175000,11897664050,15640,15640,15640,15640,0
|
|
20240429,174900,11897664050,15640,15640,15640,15640,0
|
|
20240429,174800,11897664050,15640,15640,15640,15640,0
|
|
20240429,174700,11897664050,15640,15640,15640,15640,33720
|
|
20240429,174600,11897664050,15640,15640,15640,15640,0
|
|
20240429,174500,11897664050,15640,15640,15640,15640,0
|
|
20240429,174400,11897664050,15640,15640,15640,15640,0
|
|
20240429,174300,11897664050,15640,15640,15640,15640,0
|
|
20240429,174200,11897664050,15640,15640,15640,15640,0
|
|
20240429,174100,11897664050,15640,15640,15640,15640,0
|
|
20240429,174000,11897664050,15640,15640,15640,15640,0
|
|
20240429,173900,11897664050,15640,15640,15640,15640,0
|
|
20240429,173800,11897664050,15640,15640,15640,15640,0
|
|
20240429,173700,11897664050,15640,15640,15640,15640,0
|
|
20240429,173600,11897664050,15640,15640,15640,15640,0
|
|
20240429,173500,11897664050,15640,15640,15640,15640,0
|
|
20240429,173400,11897664050,15640,15640,15640,15640,0
|
|
20240429,173300,11897664050,15640,15640,15640,15640,0
|
|
20240429,173200,11897664050,15640,15640,15640,15640,0
|
|
20240429,173100,11897664050,15640,15640,15640,15640,0
|
|
20240429,173000,11897664050,15640,15640,15640,15640,0
|
|
20240429,172900,11897664050,15640,15640,15640,15640,0
|
|
20240429,172800,11897664050,15640,15640,15640,15640,0
|
|
20240429,172700,11897664050,15640,15640,15640,15640,0
|
|
20240429,172600,11897664050,15640,15640,15640,15640,0
|
|
20240429,172500,11897664050,15640,15640,15640,15640,0
|
|
20240429,172400,11897664050,15640,15640,15640,15640,0
|
|
20240429,172300,11897664050,15640,15640,15640,15640,0
|
|
20240429,172200,11897664050,15640,15640,15640,15640,0
|
|
20240429,172100,11897664050,15640,15640,15640,15640,0
|
|
20240429,172000,11897664050,15640,15640,15640,15640,0
|
|
20240429,171900,11897664050,15640,15640,15640,15640,0
|
|
20240429,171800,11897664050,15640,15640,15640,15640,0
|
|
20240429,171700,11897664050,15640,15640,15640,15640,33720
|
|
20240429,171600,11897664050,15640,15640,15640,15640,0
|
|
20240429,171500,11897664050,15640,15640,15640,15640,0
|
|
20240429,171400,11897664050,15640,15640,15640,15640,0
|
|
20240429,171300,11897664050,15640,15640,15640,15640,0
|
|
20240429,171200,11897664050,15640,15640,15640,15640,0
|
|
20240429,171100,11897664050,15640,15640,15640,15640,0
|
|
20240429,171000,11897664050,15640,15640,15640,15640,0
|
|
20240429,170900,11897664050,15640,15640,15640,15640,0
|
|
20240429,170800,11897664050,15640,15640,15640,15640,0
|
|
20240429,170700,11897664050,15640,15640,15640,15640,0
|
|
20240429,170600,11897664050,15640,15640,15640,15640,0
|
|
20240429,170500,11897664050,15640,15640,15640,15640,0
|
|
20240429,170400,11897664050,15640,15640,15640,15640,0
|
|
20240429,170300,11897664050,15640,15640,15640,15640,0
|
|
20240429,170200,11897664050,15640,15640,15640,15640,0
|
|
20240429,170100,11897664050,15640,15640,15640,15640,0
|
|
20240429,170000,11897664050,15640,15640,15640,15640,0
|
|
20240429,165900,11897664050,15640,15640,15640,15640,0
|
|
20240429,165800,11897664050,15640,15640,15640,15640,0
|
|
20240429,165700,11897664050,15640,15640,15640,15640,0
|
|
20240429,165600,11897664050,15640,15640,15640,15640,0
|
|
20240429,165500,11897664050,15640,15640,15640,15640,0
|
|
20240429,165400,11897664050,15640,15640,15640,15640,0
|
|
20240429,165300,11897664050,15640,15640,15640,15640,0
|
|
20240429,165200,11897664050,15640,15640,15640,15640,0
|
|
20240429,165100,11897664050,15640,15640,15640,15640,0
|
|
20240429,165000,11897664050,15640,15640,15640,15640,0
|
|
20240429,164900,11897664050,15640,15640,15640,15640,0
|
|
20240429,164800,11897664050,15640,15640,15640,15640,0
|
|
20240429,164700,11897664050,15640,15640,15640,15640,33720
|
|
20240429,164600,11897664050,15640,15640,15640,15640,0
|
|
20240429,164500,11897664050,15640,15640,15640,15640,0
|
|
20240429,164400,11897664050,15640,15640,15640,15640,0
|
|
20240429,164300,11897664050,15640,15640,15640,15640,0
|
|
20240429,164200,11897664050,15640,15640,15640,15640,0
|
|
20240429,164100,11897664050,15640,15640,15640,15640,0
|
|
20240429,164000,11897664050,15640,15640,15640,15640,0
|
|
20240429,163900,11897664050,15640,15640,15640,15640,0
|
|
20240429,163800,11897664050,15640,15640,15640,15640,0
|
|
20240429,163700,11897664050,15640,15640,15640,15640,0
|
|
20240429,163600,11897664050,15640,15640,15640,15640,0
|
|
20240429,163500,11897664050,15640,15640,15640,15640,0
|
|
20240429,163400,11897664050,15640,15640,15640,15640,0
|
|
20240429,163300,11897664050,15640,15640,15640,15640,0
|
|
20240429,163200,11897664050,15640,15640,15640,15640,0
|
|
20240429,163100,11897664050,15640,15640,15640,15640,0
|
|
20240429,163000,11897664050,15640,15640,15640,15640,0
|
|
20240429,162900,11897664050,15640,15640,15640,15640,0
|
|
20240429,162800,11897664050,15640,15640,15640,15640,0
|
|
20240429,162700,11897664050,15640,15640,15640,15640,0
|
|
20240429,162600,11897664050,15640,15640,15640,15640,0
|
|
20240429,162500,11897664050,15640,15640,15640,15640,0
|
|
20240429,162400,11897664050,15640,15640,15640,15640,0
|
|
20240429,162300,11897664050,15640,15640,15640,15640,0
|
|
20240429,162200,11897664050,15640,15640,15640,15640,0
|
|
20240429,162100,11897664050,15640,15640,15640,15640,0
|
|
20240429,162000,11897664050,15640,15640,15640,15640,0
|
|
20240429,161900,11897664050,15640,15640,15640,15640,0
|
|
20240429,161800,11897664050,15640,15640,15640,15640,0
|
|
20240429,161700,11897664050,15640,15640,15640,15640,33720
|
|
20240429,161600,11897664050,15640,15640,15640,15640,0
|
|
20240429,161500,11897664050,15640,15640,15640,15640,0
|
|
20240429,161400,11897664050,15640,15640,15640,15640,0
|
|
20240429,161300,11897664050,15640,15640,15640,15640,0
|
|
20240429,161200,11897664050,15640,15640,15640,15640,0
|
|
20240429,161100,11897664050,15640,15640,15640,15640,0
|
|
20240429,161000,11897664050,15640,15640,15640,15640,0
|
|
20240429,160900,11897664050,15640,15640,15640,15640,0
|
|
20240429,160800,11897664050,15640,15640,15640,15640,0
|
|
20240429,160700,11897664050,15640,15640,15640,15640,0
|
|
20240429,160600,11897664050,15640,15640,15640,15640,0
|
|
20240429,160500,11897664050,15640,15640,15640,15640,0
|
|
20240429,160400,11897664050,15640,15640,15640,15640,0
|
|
20240429,160300,11897664050,15640,15640,15640,15640,0
|
|
20240429,160200,11897664050,15640,15640,15640,15640,0
|
|
20240429,160100,11897664050,15640,15640,15640,15640,0
|
|
20240429,160000,11897664050,15640,15640,15640,15640,0
|
|
20240429,155900,11897664050,15640,15640,15640,15640,0
|
|
20240429,155800,11897664050,15640,15640,15640,15640,0
|
|
20240429,155700,11897664050,15640,15640,15640,15640,0
|
|
20240429,155600,11897664050,15640,15640,15640,15640,0
|
|
20240429,155500,11897664050,15640,15640,15640,15640,0
|
|
20240429,155400,11897664050,15640,15640,15640,15640,0
|
|
20240429,155300,11897664050,15640,15640,15640,15640,0
|
|
20240429,155200,11897664050,15640,15640,15640,15640,0
|
|
20240429,155100,11897664050,15640,15640,15640,15640,0
|
|
20240429,155000,11897664050,15640,15640,15640,15640,0
|
|
20240429,154900,11897664050,15640,15640,15640,15640,0
|
|
20240429,154800,11897664050,15640,15640,15640,15640,0
|
|
20240429,154700,11897664050,15640,15640,15640,15640,33720
|
|
20240429,154600,11897664050,15640,15640,15640,15640,0
|
|
20240429,154500,11897664050,15640,15640,15640,15640,0
|
|
20240429,154400,11897664050,15640,15640,15640,15640,0
|
|
20240429,154300,11897664050,15640,15640,15640,15640,0
|
|
20240429,154200,11897664050,15640,15640,15640,15640,0
|
|
20240429,154100,11897664050,15640,15640,15640,15640,0
|
|
20240429,154000,11897664050,15640,15640,15640,15640,0
|
|
20240429,153900,11897664050,15640,15640,15640,15640,0
|
|
20240429,153800,11897664050,15640,15640,15640,15640,0
|
|
20240429,153700,11897664050,15640,15640,15640,15640,0
|
|
20240429,153600,11897664050,15640,15640,15640,15640,0
|
|
20240429,153500,11897664050,15640,15640,15640,15640,0
|
|
20240429,153400,11897664050,15640,15640,15640,15640,0
|
|
20240429,153300,11897664050,15640,15640,15640,15640,0
|
|
20240429,153200,11897664050,15640,15640,15640,15640,0
|
|
20240429,153100,11897664050,15640,15640,15640,15640,0
|
|
20240429,153000,11897664050,15640,15640,15640,15640,33720
|
|
20240429,152900,11370283250,15610,15610,15610,15610,0
|
|
20240429,152800,11370283250,15610,15610,15610,15610,0
|
|
20240429,152700,11370283250,15610,15610,15610,15610,0
|
|
20240429,152600,11370283250,15610,15610,15610,15610,0
|
|
20240429,152500,11370283250,15610,15610,15610,15610,0
|
|
20240429,152400,11370283250,15610,15610,15610,15610,0
|
|
20240429,152300,11370283250,15610,15610,15610,15610,0
|
|
20240429,152200,11370283250,15610,15610,15610,15610,0
|
|
20240429,152100,11370283250,15610,15610,15610,15610,0
|
|
20240429,152000,11370283250,15610,15610,15610,15610,0
|
|
20240429,151900,11370283250,15610,15600,15610,15600,1942
|
|
20240429,151800,11339985800,15600,15600,15620,15600,1327
|
|
20240429,151700,11319268660,15600,15610,15610,15590,7141
|
|
20240429,151600,11207836540,15610,15620,15630,15610,2102
|
|
20240429,151500,11175001540,15620,15620,15630,15620,846
|
|
20240429,151400,11161782410,15620,15620,15630,15620,1076
|
|
20240429,151300,11144968920,15620,15620,15640,15620,1028
|
|
20240429,151200,11128901270,15640,15630,15640,15620,1473
|
|
20240429,151100,11105874220,15640,15630,15640,15630,1494
|
|
20240429,151000,11082511050,15630,15640,15640,15620,2156
|
|
20240429,150900,11048812200,15630,15630,15640,15620,2509
|
|
20240429,150800,11009599240,15630,15620,15630,15610,1112
|
|
20240429,150700,10992222460,15620,15620,15620,15610,1061
|
|
20240429,150600,10975652390,15620,15620,15620,15610,1035
|
|
20240429,150500,10959487250,15620,15630,15630,15610,1069
|
|
20240429,150400,10942789160,15620,15630,15630,15620,1724
|
|
20240429,150300,10915851890,15630,15630,15630,15620,1083
|
|
20240429,150200,10898927780,15630,15620,15630,15620,1172
|
|
20240429,150100,10880617950,15620,15620,15620,15610,1049
|
|
20240429,150000,10864233500,15620,15620,15620,15610,1700
|
|
20240429,145900,10837681890,15620,15620,15620,15610,1202
|
|
20240429,145800,10818909350,15620,15620,15630,15610,1372
|
|
20240429,145700,10797477040,15630,15620,15630,15610,1408
|
|
20240429,145600,10775481680,15620,15630,15630,15610,3991
|
|
20240429,145500,10713115480,15610,15630,15630,15610,4591
|
|
20240429,145400,10641388380,15630,15620,15630,15610,3096
|
|
20240429,145300,10593026030,15610,15580,15610,15580,12698
|
|
20240429,145200,10394915300,15580,15580,15590,15580,10053
|
|
20240429,145100,10238190990,15580,15570,15590,15570,6265
|
|
20240429,145000,10140584240,15570,15560,15580,15550,11286
|
|
20240429,144900,9964856090,15560,15560,15570,15550,848
|
|
20240429,144800,9951661590,15560,15570,15570,15560,1899
|
|
20240429,144700,9922108780,15570,15550,15570,15550,313
|
|
20240429,144600,9917240130,15570,15560,15570,15550,2247
|
|
20240429,144500,9882274940,15560,15570,15570,15560,398
|
|
20240429,144400,9876080470,15570,15560,15570,15550,1062
|
|
20240429,144300,9859553960,15570,15570,15570,15560,1978
|
|
20240429,144200,9828773760,15570,15570,15570,15560,741
|
|
20240429,144100,9817243140,15560,15570,15570,15560,413
|
|
20240429,144000,9810815150,15560,15570,15570,15560,1812
|
|
20240429,143900,9782602970,15560,15570,15570,15560,825
|
|
20240429,143800,9769762950,15570,15570,15570,15560,370
|
|
20240429,143700,9764004000,15560,15560,15570,15560,1446
|
|
20240429,143600,9741492400,15570,15560,15570,15560,35
|
|
20240429,143500,9740947460,15560,15560,15570,15550,435
|
|
20240429,143400,9734178480,15570,15560,15570,15560,1207
|
|
20240429,143300,9715395080,15560,15570,15570,15560,577
|
|
20240429,143200,9706413580,15570,15570,15570,15560,1060
|
|
20240429,143100,9689918070,15570,15570,15570,15560,194
|
|
20240429,143000,9686897690,15570,15570,15570,15560,470
|
|
20240429,142900,9679583210,15570,15570,15580,15560,1698
|
|
20240429,142800,9653156410,15570,15570,15580,15570,1101
|
|
20240429,142700,9636012870,15570,15560,15580,15560,316
|
|
20240429,142600,9631092170,15560,15570,15570,15560,357
|
|
20240429,142500,9625534990,15570,15580,15580,15570,3070
|
|
20240429,142400,9577732580,15580,15570,15580,15570,521
|
|
20240429,142300,9569616290,15570,15580,15580,15570,435
|
|
20240429,142200,9562842820,15580,15560,15580,15560,463
|
|
20240429,142100,9555631630,15570,15570,15580,15550,1610
|
|
20240429,142000,9530579570,15580,15550,15580,15550,7341
|
|
20240429,141900,9416335120,15550,15540,15550,15540,344
|
|
20240429,141800,9410989110,15540,15530,15540,15530,1914
|
|
20240429,141700,9381254940,15540,15540,15540,15530,362
|
|
20240429,141600,9375631480,15540,15550,15550,15540,723
|
|
20240429,141500,9364395380,15550,15540,15550,15540,537
|
|
20240429,141400,9356049360,15540,15550,15550,15540,323
|
|
20240429,141300,9351029280,15550,15550,15550,15540,290
|
|
20240429,141200,9346522170,15550,15540,15550,15510,2147
|
|
20240429,141100,9313177540,15530,15550,15550,15530,1147
|
|
20240429,141000,9295345880,15560,15560,15560,15540,1007
|
|
20240429,140900,9279685130,15550,15550,15560,15540,3186
|
|
20240429,140800,9230137740,15550,15550,15560,15550,812
|
|
20240429,140700,9217508700,15560,15550,15560,15550,639
|
|
20240429,140600,9207571270,15560,15560,15560,15550,461
|
|
20240429,140500,9200399350,15560,15550,15560,15550,480
|
|
20240429,140400,9192933810,15560,15560,15570,15550,867
|
|
20240429,140300,9179440250,15560,15570,15570,15560,1062
|
|
20240429,140200,9162914690,15570,15570,15580,15570,1385
|
|
20240429,140100,9141349520,15580,15570,15580,15570,2055
|
|
20240429,140000,9109342100,15570,15570,15580,15570,738
|
|
20240429,135900,9097847380,15570,15570,15580,15570,880
|
|
20240429,135800,9084143920,15580,15570,15580,15570,538
|
|
20240429,135700,9075765560,15580,15570,15580,15560,4363
|
|
20240429,135600,9007828000,15570,15570,15570,15560,298
|
|
20240429,135500,9003188480,15560,15560,15570,15560,614
|
|
20240429,135400,8993632730,15560,15550,15570,15550,4397
|
|
20240429,135300,8925217100,15550,15560,15560,15550,441
|
|
20240429,135200,8918357410,15560,15560,15560,15550,143
|
|
20240429,135100,8916132620,15560,15550,15560,15550,944
|
|
20240429,135000,8901449920,15560,15570,15580,15550,1747
|
|
20240429,134900,8874254520,15570,15570,15580,15570,1097
|
|
20240429,134800,8857169490,15570,15570,15580,15560,2622
|
|
20240429,134700,8816343810,15570,15560,15570,15550,9348
|
|
20240429,134600,8670842580,15550,15550,15560,15550,2885
|
|
20240429,134500,8625979060,15540,15550,15550,15540,166
|
|
20240429,134400,8623398010,15550,15550,15550,15540,1153
|
|
20240429,134300,8605473910,15550,15530,15550,15530,2395
|
|
20240429,134200,8568245820,15530,15520,15540,15520,6230
|
|
20240429,134100,8471517760,15520,15530,15530,15520,571
|
|
20240429,134000,8462654310,15520,15520,15530,15520,396
|
|
20240429,133900,8456508100,15520,15530,15530,15520,180
|
|
20240429,133800,8453714000,15520,15530,15530,15520,405
|
|
20240429,133700,8447427980,15530,15520,15530,15520,3982
|
|
20240429,133600,8385591540,15520,15510,15520,15510,796
|
|
20240429,133500,8373238690,15510,15520,15520,15510,472
|
|
20240429,133400,8365916420,15520,15520,15530,15520,218
|
|
20240429,133300,8362532530,15530,15520,15530,15520,346
|
|
20240429,133200,8357159550,15510,15530,15530,15510,1619
|
|
20240429,133100,8332034910,15530,15520,15540,15510,2309
|
|
20240429,133000,8296177270,15510,15520,15520,15500,1254
|
|
20240429,132900,8276721360,15530,15530,15530,15520,318
|
|
20240429,132800,8271783820,15520,15530,15540,15520,935
|
|
20240429,132700,8257265370,15530,15540,15540,15530,1451
|
|
20240429,132600,8234725950,15530,15540,15540,15530,779
|
|
20240429,132500,8222625640,15540,15550,15550,15540,3031
|
|
20240429,132400,8175506550,15550,15560,15570,15550,1319
|
|
20240429,132300,8154982440,15560,15540,15570,15540,6574
|
|
20240429,132200,8052730430,15540,15520,15540,15510,9349
|
|
20240429,132100,7907567320,15510,15510,15520,15510,1273
|
|
20240429,132000,7887820970,15510,15510,15520,15510,845
|
|
20240429,131900,7874711070,15510,15520,15520,15510,1638
|
|
20240429,131800,7849296860,15530,15510,15530,15510,5531
|
|
20240429,131700,7763446480,15500,15510,15510,15500,136
|
|
20240429,131600,7761338130,15510,15500,15510,15490,3109
|
|
20240429,131500,7713146760,15490,15490,15500,15490,506
|
|
20240429,131400,7705308440,15490,15490,15500,15490,801
|
|
20240429,131300,7692898780,15490,15490,15500,15480,4557
|
|
20240429,131200,7622299460,15480,15480,15490,15480,707
|
|
20240429,131100,7611353370,15490,15490,15500,15490,635
|
|
20240429,131000,7601516880,15500,15500,15510,15500,1735
|
|
20240429,130900,7574623900,15490,15520,15520,15480,4722
|
|
20240429,130800,7501382620,15520,15510,15520,15510,2944
|
|
20240429,130700,7455707480,15520,15520,15530,15510,2886
|
|
20240429,130600,7410908630,15530,15520,15550,15520,6911
|
|
20240429,130500,7303510170,15520,15480,15520,15480,18364
|
|
20240429,130400,7018886780,15480,15480,15490,15480,3355
|
|
20240429,130300,6966924060,15480,15430,15490,15420,34774
|
|
20240429,130200,6429563010,15430,15430,15430,15420,1042
|
|
20240429,130100,6413493100,15430,15420,15430,15420,726
|
|
20240429,130000,6402297780,15420,15420,15420,15410,1117
|
|
20240429,125900,6385074640,15420,15410,15420,15410,3091
|
|
20240429,125800,6337419890,15410,15390,15410,15390,1072
|
|
20240429,125700,6320918020,15390,15390,15390,15380,221
|
|
20240429,125600,6317517090,15380,15380,15390,15370,645
|
|
20240429,125500,6307597490,15380,15380,15390,15380,392
|
|
20240429,125400,6301568300,15380,15400,15400,15380,520
|
|
20240429,125300,6293569810,15390,15390,15390,15380,1233
|
|
20240429,125200,6274596200,15400,15410,15420,15390,4856
|
|
20240429,125100,6199798290,15420,15420,15420,15410,459
|
|
20240429,125000,6192722820,15420,15410,15420,15410,258
|
|
20240429,124900,6188746750,15420,15420,15420,15410,1781
|
|
20240429,124800,6161287430,15420,15430,15430,15420,67
|
|
20240429,124700,6160253980,15430,15420,15440,15420,633
|
|
20240429,124600,6150488880,15430,15420,15430,15420,916
|
|
20240429,124500,6136362490,15420,15430,15440,15420,3537
|
|
20240429,124400,6081805400,15420,15440,15440,15420,396
|
|
20240429,124300,6075698460,15440,15440,15440,15410,3152
|
|
20240429,124200,6027088870,15430,15440,15440,15430,823
|
|
20240429,124100,6014387940,15430,15430,15440,15430,157
|
|
20240429,124000,6011965200,15440,15430,15440,15430,1495
|
|
20240429,123900,5988896860,15420,15430,15430,15420,953
|
|
20240429,123800,5974194780,15430,15420,15430,15420,836
|
|
20240429,123700,5961303010,15420,15390,15420,15390,8398
|
|
20240429,123600,5831904270,15400,15380,15400,15380,351
|
|
20240429,123500,5826501270,15400,15390,15400,15380,493
|
|
20240429,123400,5818916940,15390,15380,15390,15380,116
|
|
20240429,123300,5817131720,15390,15400,15400,15380,649
|
|
20240429,123200,5807145010,15380,15390,15400,15380,333
|
|
20240429,123100,5802020720,15380,15380,15380,15380,88
|
|
20240429,123000,5800667280,15390,15400,15400,15380,357
|
|
20240429,122900,5795170880,15400,15390,15400,15380,906
|
|
20240429,122800,5781231200,15380,15380,15390,15380,329
|
|
20240429,122700,5776170950,15390,15380,15390,15380,383
|
|
20240429,122600,5770280180,15380,15390,15400,15380,580
|
|
20240429,122500,5761351760,15390,15390,15400,15390,977
|
|
20240429,122400,5746313460,15390,15390,15390,15390,607
|
|
20240429,122300,5736971730,15390,15400,15400,15390,298
|
|
20240429,122200,5732382560,15390,15390,15400,15390,495
|
|
20240429,122100,5724764180,15380,15380,15390,15380,424
|
|
20240429,122000,5718241930,15390,15370,15390,15370,142
|
|
20240429,121900,5716058650,15370,15370,15380,15370,359
|
|
20240429,121800,5710540290,15380,15380,15380,15370,1078
|
|
20240429,121700,5693963040,15380,15380,15390,15380,536
|
|
20240429,121600,5685716340,15380,15390,15390,15380,287
|
|
20240429,121500,5681299420,15390,15390,15400,15390,464
|
|
20240429,121400,5674157830,15390,15400,15400,15390,366
|
|
20240429,121300,5668523830,15400,15390,15410,15390,947
|
|
20240429,121200,5653940720,15390,15400,15400,15390,883
|
|
20240429,121100,5640349960,15400,15400,15410,15400,108
|
|
20240429,121000,5638686530,15400,15410,15410,15400,535
|
|
20240429,120900,5630447300,15400,15400,15410,15400,1643
|
|
20240429,120800,5605143080,15410,15400,15410,15400,3285
|
|
20240429,120700,5554553820,15400,15410,15420,15400,290
|
|
20240429,120600,5550087150,15410,15410,15420,15410,151
|
|
20240429,120500,5547760010,15410,15410,15420,15410,1079
|
|
20240429,120400,5531132310,15410,15410,15430,15410,2355
|
|
20240429,120300,5494809160,15410,15410,15420,15410,627
|
|
20240429,120200,5485146860,15400,15410,15420,15400,199
|
|
20240429,120100,5482079170,15410,15410,15420,15400,1521
|
|
20240429,120000,5458641430,15420,15420,15420,15400,531
|
|
20240429,115900,5450457460,15410,15410,15420,15410,394
|
|
20240429,115800,5444385690,15420,15420,15430,15420,938
|
|
20240429,115700,5429918780,15430,15420,15430,15420,516
|
|
20240429,115600,5421961330,15420,15420,15430,15400,1890
|
|
20240429,115500,5392810080,15430,15400,15430,15400,4831
|
|
20240429,115400,5318383980,15410,15400,15430,15400,2389
|
|
20240429,115300,5281558530,15370,15420,15420,15370,3158
|
|
20240429,115200,5232930020,15410,15420,15430,15410,3208
|
|
20240429,115100,5183483020,15420,15420,15430,15420,656
|
|
20240429,115000,5173365410,15430,15410,15430,15410,1860
|
|
20240429,114900,5144690280,15420,15430,15440,15420,4785
|
|
20240429,114800,5070886290,15430,15420,15440,15420,3190
|
|
20240429,114700,5021652540,15430,15440,15440,15420,1665
|
|
20240429,114600,4995964720,15430,15400,15440,15400,17703
|
|
20240429,114500,4722962040,15400,15390,15400,15390,8691
|
|
20240429,114400,4589128610,15390,15390,15400,15380,6137
|
|
20240429,114300,4494676160,15380,15380,15390,15370,833
|
|
20240429,114200,4481864880,15380,15370,15380,15370,395
|
|
20240429,114100,4475792370,15380,15370,15380,15360,486
|
|
20240429,114000,4468321440,15370,15360,15390,15340,3010
|
|
20240429,113900,4422043920,15360,15350,15370,15350,1156
|
|
20240429,113800,4404276360,15340,15370,15370,15330,1323
|
|
20240429,113700,4383972470,15360,15370,15370,15360,452
|
|
20240429,113600,4377026770,15360,15370,15370,15360,84
|
|
20240429,113500,4375736130,15360,15360,15370,15350,1399
|
|
20240429,113400,4354248030,15360,15360,15370,15360,818
|
|
20240429,113300,4341681280,15350,15350,15360,15350,3704
|
|
20240429,113200,4284799670,15340,15350,15360,15330,672
|
|
20240429,113100,4274484350,15350,15350,15360,15330,683
|
|
20240429,113000,4264000320,15350,15350,15360,15350,994
|
|
20240429,112900,4248740460,15350,15350,15350,15330,1270
|
|
20240429,112800,4229256590,15350,15360,15360,15350,890
|
|
20240429,112700,4215592600,15350,15360,15370,15350,380
|
|
20240429,112600,4209756220,15360,15350,15360,15340,3019
|
|
20240429,112500,4163401660,15350,15350,15350,15340,139
|
|
20240429,112400,4161268710,15350,15340,15350,15330,1172
|
|
20240429,112300,4143284740,15340,15330,15350,15330,4037
|
|
20240429,112200,4081339380,15330,15320,15340,15320,1128
|
|
20240429,112100,4064046600,15330,15300,15330,15300,3151
|
|
20240429,112000,4015800660,15300,15310,15310,15300,228
|
|
20240429,111900,4012311910,15320,15310,15320,15300,745
|
|
20240429,111800,4000905100,15310,15300,15310,15300,155
|
|
20240429,111700,3998533220,15290,15310,15320,15290,1249
|
|
20240429,111600,3979426070,15300,15310,15320,15300,640
|
|
20240429,111500,3969625110,15310,15330,15330,15310,1022
|
|
20240429,111400,3953968690,15320,15310,15320,15300,855
|
|
20240429,111300,3940875770,15300,15320,15320,15300,621
|
|
20240429,111200,3931369020,15320,15290,15320,15290,2603
|
|
20240429,111100,3891542880,15300,15290,15300,15290,90
|
|
20240429,111000,3890166250,15300,15290,15300,15280,900
|
|
20240429,110900,3876408140,15280,15300,15300,15270,578
|
|
20240429,110800,3867571060,15290,15290,15290,15270,262
|
|
20240429,110700,3863569700,15300,15280,15300,15270,542
|
|
20240429,110600,3855282960,15290,15270,15290,15270,889
|
|
20240429,110500,3841698610,15270,15280,15290,15270,852
|
|
20240429,110400,3828684640,15280,15290,15290,15280,477
|
|
20240429,110300,3821395700,15290,15290,15290,15280,448
|
|
20240429,110200,3814548940,15280,15290,15290,15280,88
|
|
20240429,110100,3813204190,15280,15290,15290,15280,305
|
|
20240429,110000,3808540960,15290,15280,15300,15280,592
|
|
20240429,105900,3799490840,15290,15280,15290,15270,344
|
|
20240429,105800,3794234200,15280,15280,15290,15270,943
|
|
20240429,105700,3779831900,15270,15240,15280,15240,476
|
|
20240429,105600,3772567460,15250,15240,15270,15240,764
|
|
20240429,105500,3760916130,15240,15260,15260,15230,2684
|
|
20240429,105400,3719971660,15270,15270,15270,15260,341
|
|
20240429,105300,3714767070,15260,15260,15270,15260,120
|
|
20240429,105200,3712935480,15270,15270,15270,15260,547
|
|
20240429,105100,3704582810,15260,15270,15270,15260,1235
|
|
20240429,105000,3685729130,15290,15280,15290,15270,375
|
|
20240429,104900,3679998770,15280,15280,15290,15280,659
|
|
20240429,104800,3669928850,15280,15280,15290,15280,221
|
|
20240429,104700,3666551590,15280,15290,15300,15280,348
|
|
20240429,104600,3661229880,15290,15300,15300,15290,438
|
|
20240429,104500,3654531120,15290,15300,15300,15290,328
|
|
20240429,104400,3649515660,15300,15310,15320,15300,956
|
|
20240429,104300,3634884830,15310,15350,15350,15310,10564
|
|
20240429,104200,3472780820,15360,15360,15360,15350,112
|
|
20240429,104100,3471061100,15350,15360,15370,15350,873
|
|
20240429,104000,3457653770,15360,15360,15370,15360,394
|
|
20240429,103900,3451601840,15360,15370,15370,15360,1275
|
|
20240429,103800,3432014430,15370,15360,15370,15350,2082
|
|
20240429,103700,3400031260,15360,15360,15370,15350,472
|
|
20240429,103600,3392782070,15360,15340,15360,15330,2942
|
|
20240429,103500,3347624080,15350,15320,15350,15320,10273
|
|
20240429,103400,3190030490,15320,15300,15330,15300,3676
|
|
20240429,103300,3133773250,15290,15290,15290,15280,1557
|
|
20240429,103200,3109969110,15280,15280,15290,15280,391
|
|
20240429,103100,3103994230,15280,15280,15290,15270,1276
|
|
20240429,103000,3084497940,15280,15280,15290,15280,1317
|
|
20240429,102900,3064372960,15280,15270,15280,15270,2900
|
|
20240429,102800,3020075840,15260,15250,15260,15250,2403
|
|
20240429,102700,2983424280,15240,15230,15250,15230,776
|
|
20240429,102600,2971602500,15240,15230,15240,15230,126
|
|
20240429,102500,2969683130,15240,15230,15240,15230,999
|
|
20240429,102400,2954459280,15230,15240,15250,15230,323
|
|
20240429,102300,2949539030,15240,15240,15240,15240,259
|
|
20240429,102200,2945591870,15240,15240,15240,15230,488
|
|
20240429,102100,2938155620,15240,15250,15250,15220,1299
|
|
20240429,102000,2918370030,15260,15260,15260,15250,444
|
|
20240429,101900,2911598650,15250,15260,15260,15250,123
|
|
20240429,101800,2909722500,15260,15250,15280,15250,1667
|
|
20240429,101700,2884276220,15260,15260,15260,15250,2394
|
|
20240429,101600,2847759330,15270,15250,15270,15230,1390
|
|
20240429,101500,2826575980,15260,15270,15280,15250,2413
|
|
20240429,101400,2789728560,15270,15250,15280,15250,1407
|
|
20240429,101300,2768243740,15260,15250,15270,15250,356
|
|
20240429,101200,2762812860,15250,15250,15270,15240,743
|
|
20240429,101100,2751481580,15240,15240,15250,15230,439
|
|
20240429,101000,2744792510,15230,15250,15250,15230,423
|
|
20240429,100900,2738348890,15230,15250,15250,15230,145
|
|
20240429,100800,2736139780,15230,15240,15250,15230,1155
|
|
20240429,100700,2718543420,15240,15260,15260,15240,109
|
|
20240429,100600,2716881790,15250,15270,15270,15240,1105
|
|
20240429,100500,2700039930,15270,15260,15270,15240,1126
|
|
20240429,100400,2682858200,15260,15260,15270,15260,359
|
|
20240429,100300,2677379140,15270,15270,15270,15260,2330
|
|
20240429,100200,2641800140,15270,15280,15300,15270,475
|
|
20240429,100100,2634542050,15300,15280,15300,15280,713
|
|
20240429,100000,2623642350,15290,15290,15290,15280,564
|
|
20240429,095900,2615019060,15290,15300,15300,15280,924
|
|
20240429,095800,2600888450,15300,15300,15310,15290,586
|
|
20240429,095700,2591924790,15300,15310,15320,15300,999
|
|
20240429,095600,2576638160,15310,15330,15340,15310,219
|
|
20240429,095500,2573282860,15340,15320,15340,15310,1972
|
|
20240429,095400,2543081410,15320,15360,15360,15320,1394
|
|
20240429,095300,2521692400,15360,15360,15370,15350,539
|
|
20240429,095200,2513413330,15360,15390,15390,15360,1813
|
|
20240429,095100,2485531520,15390,15390,15410,15390,2732
|
|
20240429,095000,2443460050,15400,15370,15410,15360,5830
|
|
20240429,094900,2353735620,15370,15350,15370,15340,3494
|
|
20240429,094800,2300067960,15350,15330,15360,15330,3029
|
|
20240429,094700,2253580400,15330,15250,15350,15250,18202
|
|
20240429,094600,1975087010,15250,15250,15270,15250,1470
|
|
20240429,094500,1952659150,15260,15240,15270,15230,4980
|
|
20240429,094400,1876703680,15250,15260,15260,15240,1477
|
|
20240429,094300,1854177430,15260,15260,15270,15260,646
|
|
20240429,094200,1844319140,15270,15280,15280,15270,100
|
|
20240429,094100,1842791690,15260,15260,15290,15260,3334
|
|
20240429,094000,1791870370,15270,15250,15270,15240,2533
|
|
20240429,093900,1753225970,15240,15230,15250,15230,5843
|
|
20240429,093800,1664215760,15210,15240,15240,15210,818
|
|
20240429,093700,1651769410,15240,15230,15240,15210,2152
|
|
20240429,093600,1618993470,15230,15230,15230,15210,307
|
|
20240429,093500,1614320900,15230,15220,15230,15190,833
|
|
20240429,093400,1601659860,15220,15230,15240,15210,853
|
|
20240429,093300,1588671150,15230,15220,15260,15220,6389
|
|
20240429,093200,1491291070,15220,15210,15230,15210,1039
|
|
20240429,093100,1475478110,15200,15200,15220,15190,1838
|
|
20240429,093000,1447524650,15200,15180,15220,15170,10726
|
|
20240429,092900,1284550000,15170,15160,15180,15160,1470
|
|
20240429,092800,1262252580,15160,15150,15160,15140,1817
|
|
20240429,092700,1234726080,15140,15150,15150,15140,892
|
|
20240429,092600,1221213200,15150,15120,15150,15120,4198
|
|
20240429,092500,1157655430,15120,15110,15130,15110,1710
|
|
20240429,092400,1131803950,15120,15100,15120,15100,1745
|
|
20240429,092300,1105439860,15100,15110,15110,15100,196
|
|
20240429,092200,1102478720,15110,15100,15110,15100,886
|
|
20240429,092100,1089097120,15100,15100,15110,15080,515
|
|
20240429,092000,1081320540,15100,15070,15120,15070,3706
|
|
20240429,091900,1025382850,15070,15020,15070,15020,1687
|
|
20240429,091800,1000024850,15020,15020,15020,15010,964
|
|
20240429,091700,985546460,15030,15020,15040,15020,192
|
|
20240429,091600,982660730,15020,15030,15040,15020,453
|
|
20240429,091500,975851360,15030,15020,15040,15020,1084
|
|
20240429,091400,959558750,15030,15030,15030,15020,49
|
|
20240429,091300,958822490,15030,15010,15040,15010,294
|
|
20240429,091200,954404540,15050,15000,15050,14990,4717
|
|
20240429,091100,883656710,15010,15020,15030,15000,2384
|
|
20240429,091000,847877150,15010,15060,15060,15010,3192
|
|
20240429,090900,799909160,15060,15040,15060,15020,1118
|
|
20240429,090800,783090980,15050,15070,15070,15040,1066
|
|
20240429,090700,767041200,15070,15040,15070,15040,549
|
|
20240429,090600,758774330,15050,15030,15050,15030,1074
|
|
20240429,090500,742626700,15020,15010,15020,15000,5181
|
|
20240429,090400,664832820,15020,14990,15030,14990,4733
|
|
20240429,090300,593821680,15000,14990,15010,14990,1206
|
|
20240429,090200,575738050,14990,15010,15030,14970,4743
|
|
20240429,090100,504637760,15010,14970,15050,14950,4449
|
|
20240429,090000,437997550,14970,15030,15100,14970,28988
|