600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185700,4384711490,2180,2180,2180,2180,81346
|
|
20240429,185600,4384711490,2180,2180,2180,2180,0
|
|
20240429,185500,4384711490,2180,2180,2180,2180,0
|
|
20240429,185400,4384711490,2180,2180,2180,2180,0
|
|
20240429,185300,4384711490,2180,2180,2180,2180,0
|
|
20240429,185200,4384711490,2180,2180,2180,2180,0
|
|
20240429,185100,4384711490,2180,2180,2180,2180,0
|
|
20240429,185000,4384711490,2180,2180,2180,2180,0
|
|
20240429,184900,4384711490,2180,2180,2180,2180,0
|
|
20240429,184800,4384711490,2180,2180,2180,2180,0
|
|
20240429,184700,4384711490,2180,2180,2180,2180,0
|
|
20240429,184600,4384711490,2180,2180,2180,2180,0
|
|
20240429,184500,4384711490,2180,2180,2180,2180,0
|
|
20240429,184400,4384711490,2180,2180,2180,2180,0
|
|
20240429,184300,4384711490,2180,2180,2180,2180,0
|
|
20240429,184200,4384711490,2180,2180,2180,2180,0
|
|
20240429,184100,4384711490,2180,2180,2180,2180,0
|
|
20240429,184000,4384711490,2180,2180,2180,2180,0
|
|
20240429,183900,4384711490,2180,2180,2180,2180,0
|
|
20240429,183800,4384711490,2180,2180,2180,2180,0
|
|
20240429,183700,4384711490,2180,2180,2180,2180,0
|
|
20240429,183600,4384711490,2180,2180,2180,2180,0
|
|
20240429,183500,4384711490,2180,2180,2180,2180,0
|
|
20240429,183400,4384711490,2180,2180,2180,2180,0
|
|
20240429,183300,4384711490,2180,2180,2180,2180,0
|
|
20240429,183200,4384711490,2180,2180,2180,2180,0
|
|
20240429,183100,4384711490,2180,2180,2180,2180,0
|
|
20240429,183000,4384711490,2180,2180,2180,2180,0
|
|
20240429,182900,4384711490,2180,2180,2180,2180,0
|
|
20240429,182800,4384711490,2180,2180,2180,2180,0
|
|
20240429,182700,4384711490,2180,2180,2180,2180,81346
|
|
20240429,182600,4384711490,2180,2180,2180,2180,0
|
|
20240429,182500,4384711490,2180,2180,2180,2180,0
|
|
20240429,182400,4384711490,2180,2180,2180,2180,0
|
|
20240429,182300,4384711490,2180,2180,2180,2180,0
|
|
20240429,182200,4384711490,2180,2180,2180,2180,0
|
|
20240429,182100,4384711490,2180,2180,2180,2180,0
|
|
20240429,182000,4384711490,2180,2180,2180,2180,0
|
|
20240429,181900,4384711490,2180,2180,2180,2180,0
|
|
20240429,181800,4384711490,2180,2180,2180,2180,0
|
|
20240429,181700,4384711490,2180,2180,2180,2180,0
|
|
20240429,181600,4384711490,2180,2180,2180,2180,0
|
|
20240429,181500,4384711490,2180,2180,2180,2180,0
|
|
20240429,181400,4384711490,2180,2180,2180,2180,0
|
|
20240429,181300,4384711490,2180,2180,2180,2180,0
|
|
20240429,181200,4384711490,2180,2180,2180,2180,0
|
|
20240429,181100,4384711490,2180,2180,2180,2180,0
|
|
20240429,181000,4384711490,2180,2180,2180,2180,0
|
|
20240429,180900,4384711490,2180,2180,2180,2180,0
|
|
20240429,180800,4384711490,2180,2180,2180,2180,0
|
|
20240429,180700,4384711490,2180,2180,2180,2180,0
|
|
20240429,180600,4384711490,2180,2180,2180,2180,0
|
|
20240429,180500,4384711490,2180,2180,2180,2180,0
|
|
20240429,180400,4384711490,2180,2180,2180,2180,0
|
|
20240429,180300,4384711490,2180,2180,2180,2180,0
|
|
20240429,180200,4384711490,2180,2180,2180,2180,0
|
|
20240429,180100,4384711490,2180,2180,2180,2180,0
|
|
20240429,180000,4384711490,2180,2180,2180,2180,0
|
|
20240429,175900,4384711490,2180,2180,2180,2180,0
|
|
20240429,175800,4384711490,2180,2180,2180,2180,0
|
|
20240429,175700,4384711490,2180,2180,2180,2180,81346
|
|
20240429,175600,4384711490,2180,2180,2180,2180,0
|
|
20240429,175500,4384711490,2180,2180,2180,2180,0
|
|
20240429,175400,4384711490,2180,2180,2180,2180,0
|
|
20240429,175300,4384711490,2180,2180,2180,2180,0
|
|
20240429,175200,4384711490,2180,2180,2180,2180,0
|
|
20240429,175100,4384711490,2180,2180,2180,2180,0
|
|
20240429,175000,4384711490,2180,2180,2180,2180,0
|
|
20240429,174900,4384711490,2180,2180,2180,2180,0
|
|
20240429,174800,4384711490,2180,2180,2180,2180,0
|
|
20240429,174700,4384711490,2180,2180,2180,2180,0
|
|
20240429,174600,4384711490,2180,2180,2180,2180,0
|
|
20240429,174500,4384711490,2180,2180,2180,2180,0
|
|
20240429,174400,4384711490,2180,2180,2180,2180,0
|
|
20240429,174300,4384711490,2180,2180,2180,2180,0
|
|
20240429,174200,4384711490,2180,2180,2180,2180,0
|
|
20240429,174100,4384711490,2180,2180,2180,2180,0
|
|
20240429,174000,4384711490,2180,2180,2180,2180,0
|
|
20240429,173900,4384711490,2180,2180,2180,2180,0
|
|
20240429,173800,4384711490,2180,2180,2180,2180,0
|
|
20240429,173700,4384711490,2180,2180,2180,2180,0
|
|
20240429,173600,4384711490,2180,2180,2180,2180,0
|
|
20240429,173500,4384711490,2180,2180,2180,2180,0
|
|
20240429,173400,4384711490,2180,2180,2180,2180,0
|
|
20240429,173300,4384711490,2180,2180,2180,2180,0
|
|
20240429,173200,4384711490,2180,2180,2180,2180,0
|
|
20240429,173100,4384711490,2180,2180,2180,2180,0
|
|
20240429,173000,4384711490,2180,2180,2180,2180,0
|
|
20240429,172900,4384711490,2180,2180,2180,2180,0
|
|
20240429,172800,4384711490,2180,2180,2180,2180,0
|
|
20240429,172700,4384711490,2180,2180,2180,2180,81346
|
|
20240429,172600,4384711490,2180,2180,2180,2180,0
|
|
20240429,172500,4384711490,2180,2180,2180,2180,0
|
|
20240429,172400,4384711490,2180,2180,2180,2180,0
|
|
20240429,172300,4384711490,2180,2180,2180,2180,0
|
|
20240429,172200,4384711490,2180,2180,2180,2180,0
|
|
20240429,172100,4384711490,2180,2180,2180,2180,0
|
|
20240429,172000,4384711490,2180,2180,2180,2180,0
|
|
20240429,171900,4384711490,2180,2180,2180,2180,0
|
|
20240429,171800,4384711490,2180,2180,2180,2180,0
|
|
20240429,171700,4384711490,2180,2180,2180,2180,0
|
|
20240429,171600,4384711490,2180,2180,2180,2180,0
|
|
20240429,171500,4384711490,2180,2180,2180,2180,0
|
|
20240429,171400,4384711490,2180,2180,2180,2180,0
|
|
20240429,171300,4384711490,2180,2180,2180,2180,0
|
|
20240429,171200,4384711490,2180,2180,2180,2180,0
|
|
20240429,171100,4384711490,2180,2180,2180,2180,0
|
|
20240429,171000,4384711490,2180,2180,2180,2180,0
|
|
20240429,170900,4384711490,2180,2180,2180,2180,0
|
|
20240429,170800,4384711490,2180,2180,2180,2180,0
|
|
20240429,170700,4384711490,2180,2180,2180,2180,0
|
|
20240429,170600,4384711490,2180,2180,2180,2180,0
|
|
20240429,170500,4384711490,2180,2180,2180,2180,0
|
|
20240429,170400,4384711490,2180,2180,2180,2180,0
|
|
20240429,170300,4384711490,2180,2180,2180,2180,0
|
|
20240429,170200,4384711490,2180,2180,2180,2180,0
|
|
20240429,170100,4384711490,2180,2180,2180,2180,0
|
|
20240429,170000,4384711490,2180,2180,2180,2180,0
|
|
20240429,165900,4384711490,2180,2180,2180,2180,0
|
|
20240429,165800,4384711490,2180,2180,2180,2180,0
|
|
20240429,165700,4384711490,2180,2180,2180,2180,81346
|
|
20240429,165600,4384711490,2180,2180,2180,2180,0
|
|
20240429,165500,4384711490,2180,2180,2180,2180,0
|
|
20240429,165400,4384711490,2180,2180,2180,2180,0
|
|
20240429,165300,4384711490,2180,2180,2180,2180,0
|
|
20240429,165200,4384711490,2180,2180,2180,2180,0
|
|
20240429,165100,4384711490,2180,2180,2180,2180,0
|
|
20240429,165000,4384711490,2180,2180,2180,2180,0
|
|
20240429,164900,4384711490,2180,2180,2180,2180,0
|
|
20240429,164800,4384711490,2180,2180,2180,2180,0
|
|
20240429,164700,4384711490,2180,2180,2180,2180,0
|
|
20240429,164600,4384711490,2180,2180,2180,2180,0
|
|
20240429,164500,4384711490,2180,2180,2180,2180,0
|
|
20240429,164400,4384711490,2180,2180,2180,2180,0
|
|
20240429,164300,4384711490,2180,2180,2180,2180,0
|
|
20240429,164200,4384711490,2180,2180,2180,2180,0
|
|
20240429,164100,4384711490,2180,2180,2180,2180,0
|
|
20240429,164000,4384711490,2180,2180,2180,2180,0
|
|
20240429,163900,4384711490,2180,2180,2180,2180,0
|
|
20240429,163800,4384711490,2180,2180,2180,2180,0
|
|
20240429,163700,4384711490,2180,2180,2180,2180,0
|
|
20240429,163600,4384711490,2180,2180,2180,2180,0
|
|
20240429,163500,4384711490,2180,2180,2180,2180,0
|
|
20240429,163400,4384711490,2180,2180,2180,2180,0
|
|
20240429,163300,4384711490,2180,2180,2180,2180,0
|
|
20240429,163200,4384711490,2180,2180,2180,2180,0
|
|
20240429,163100,4384711490,2180,2180,2180,2180,0
|
|
20240429,163000,4384711490,2180,2180,2180,2180,0
|
|
20240429,162900,4384711490,2180,2180,2180,2180,0
|
|
20240429,162800,4384711490,2180,2180,2180,2180,0
|
|
20240429,162700,4384711490,2180,2180,2180,2180,81346
|
|
20240429,162600,4384711490,2180,2180,2180,2180,0
|
|
20240429,162500,4384711490,2180,2180,2180,2180,0
|
|
20240429,162400,4384711490,2180,2180,2180,2180,0
|
|
20240429,162300,4384711490,2180,2180,2180,2180,0
|
|
20240429,162200,4384711490,2180,2180,2180,2180,0
|
|
20240429,162100,4384711490,2180,2180,2180,2180,0
|
|
20240429,162000,4384711490,2180,2180,2180,2180,0
|
|
20240429,161900,4384711490,2180,2180,2180,2180,0
|
|
20240429,161800,4384711490,2180,2180,2180,2180,0
|
|
20240429,161700,4384711490,2180,2180,2180,2180,0
|
|
20240429,161600,4384711490,2180,2180,2180,2180,0
|
|
20240429,161500,4384711490,2180,2180,2180,2180,0
|
|
20240429,161400,4384711490,2180,2180,2180,2180,0
|
|
20240429,161300,4384711490,2180,2180,2180,2180,0
|
|
20240429,161200,4384711490,2180,2180,2180,2180,0
|
|
20240429,161100,4384711490,2180,2180,2180,2180,0
|
|
20240429,161000,4384711490,2180,2180,2180,2180,0
|
|
20240429,160900,4384711490,2180,2180,2180,2180,0
|
|
20240429,160800,4384711490,2180,2180,2180,2180,0
|
|
20240429,160700,4384711490,2180,2180,2180,2180,0
|
|
20240429,160600,4384711490,2180,2180,2180,2180,0
|
|
20240429,160500,4384711490,2180,2180,2180,2180,0
|
|
20240429,160400,4384711490,2180,2180,2180,2180,0
|
|
20240429,160300,4384711490,2180,2180,2180,2180,0
|
|
20240429,160200,4384711490,2180,2180,2180,2180,0
|
|
20240429,160100,4384711490,2180,2180,2180,2180,0
|
|
20240429,160000,4384711490,2180,2180,2180,2180,0
|
|
20240429,155900,4384711490,2180,2180,2180,2180,0
|
|
20240429,155800,4384711490,2180,2180,2180,2180,0
|
|
20240429,155700,4384711490,2180,2180,2180,2180,81346
|
|
20240429,155600,4384711490,2180,2180,2180,2180,0
|
|
20240429,155500,4384711490,2180,2180,2180,2180,0
|
|
20240429,155400,4384711490,2180,2180,2180,2180,0
|
|
20240429,155300,4384711490,2180,2180,2180,2180,0
|
|
20240429,155200,4384711490,2180,2180,2180,2180,0
|
|
20240429,155100,4384711490,2180,2180,2180,2180,0
|
|
20240429,155000,4384711490,2180,2180,2180,2180,0
|
|
20240429,154900,4384711490,2180,2180,2180,2180,0
|
|
20240429,154800,4384711490,2180,2180,2180,2180,0
|
|
20240429,154700,4384711490,2180,2180,2180,2180,0
|
|
20240429,154600,4384711490,2180,2180,2180,2180,0
|
|
20240429,154500,4384711490,2180,2180,2180,2180,0
|
|
20240429,154400,4384711490,2180,2180,2180,2180,0
|
|
20240429,154300,4384711490,2180,2180,2180,2180,0
|
|
20240429,154200,4384711490,2180,2180,2180,2180,0
|
|
20240429,154100,4384711490,2180,2180,2180,2180,0
|
|
20240429,154000,4384711490,2180,2180,2180,2180,0
|
|
20240429,153900,4384711490,2180,2180,2180,2180,0
|
|
20240429,153800,4384711490,2180,2180,2180,2180,0
|
|
20240429,153700,4384711490,2180,2180,2180,2180,0
|
|
20240429,153600,4384711490,2180,2180,2180,2180,0
|
|
20240429,153500,4384711490,2180,2180,2180,2180,0
|
|
20240429,153400,4384711490,2180,2180,2180,2180,0
|
|
20240429,153300,4384711490,2180,2180,2180,2180,0
|
|
20240429,153200,4384711490,2180,2180,2180,2180,0
|
|
20240429,153100,4384711490,2180,2180,2180,2180,0
|
|
20240429,153000,4384711490,2180,2180,2180,2180,81346
|
|
20240429,152900,4207377210,2185,2185,2185,2185,0
|
|
20240429,152800,4207377210,2185,2185,2185,2185,0
|
|
20240429,152700,4207377210,2185,2185,2185,2185,0
|
|
20240429,152600,4207377210,2185,2185,2185,2185,0
|
|
20240429,152500,4207377210,2185,2185,2185,2185,0
|
|
20240429,152400,4207377210,2185,2185,2185,2185,0
|
|
20240429,152300,4207377210,2185,2185,2185,2185,0
|
|
20240429,152200,4207377210,2185,2185,2185,2185,0
|
|
20240429,152100,4207377210,2185,2185,2185,2185,0
|
|
20240429,152000,4207377210,2185,2185,2185,2185,0
|
|
20240429,151900,4207377210,2185,2185,2185,2180,7843
|
|
20240429,151800,4190246130,2185,2185,2185,2180,2842
|
|
20240429,151700,4184047350,2180,2185,2190,2180,2455
|
|
20240429,151600,4178687170,2185,2185,2185,2180,12466
|
|
20240429,151500,4151450960,2185,2180,2185,2180,4949
|
|
20240429,151400,4140656415,2185,2185,2185,2180,3774
|
|
20240429,151300,4132426710,2185,2185,2185,2180,1035
|
|
20240429,151200,4130165270,2185,2185,2190,2185,1620
|
|
20240429,151100,4126624800,2185,2185,2185,2185,5471
|
|
20240429,151000,4114670665,2185,2190,2190,2185,1666
|
|
20240429,150900,4111027380,2190,2190,2190,2185,2540
|
|
20240429,150800,4105467970,2190,2190,2190,2190,1042
|
|
20240429,150700,4103185990,2190,2190,2190,2185,3302
|
|
20240429,150600,4095955610,2190,2190,2190,2185,5674
|
|
20240429,150500,4083539550,2190,2190,2190,2185,1983
|
|
20240429,150400,4079200460,2190,2190,2190,2185,1590
|
|
20240429,150300,4075718365,2190,2185,2190,2180,25315
|
|
20240429,150200,4020422470,2185,2190,2190,2180,22339
|
|
20240429,150100,3971608250,2190,2190,2190,2185,1532
|
|
20240429,150000,3968254070,2190,2185,2190,2185,3161
|
|
20240429,145900,3961331485,2190,2190,2190,2185,3650
|
|
20240429,145800,3953341755,2190,2190,2195,2185,5788
|
|
20240429,145700,3940666405,2190,2195,2195,2190,11412
|
|
20240429,145600,3915669980,2195,2195,2195,2190,4430
|
|
20240429,145500,3905946565,2195,2195,2195,2190,2750
|
|
20240429,145400,3899917415,2195,2195,2195,2190,1588
|
|
20240429,145300,3896433630,2195,2195,2195,2190,2775
|
|
20240429,145200,3890347535,2195,2190,2195,2190,658
|
|
20240429,145100,3888903740,2195,2195,2195,2190,1073
|
|
20240429,145000,3886548760,2195,2190,2195,2190,583
|
|
20240429,144900,3885269350,2195,2195,2195,2190,8522
|
|
20240429,144800,3866597925,2195,2195,2195,2190,1871
|
|
20240429,144700,3862493305,2195,2195,2195,2195,2338
|
|
20240429,144600,3857361395,2195,2195,2195,2190,1163
|
|
20240429,144500,3854810405,2195,2190,2195,2190,6142
|
|
20240429,144400,3841353240,2190,2190,2190,2190,2678
|
|
20240429,144300,3835488420,2190,2190,2190,2190,860
|
|
20240429,144200,3833605020,2190,2185,2190,2185,8107
|
|
20240429,144100,3815851010,2190,2185,2190,2185,743
|
|
20240429,144000,3814224325,2190,2190,2190,2190,425
|
|
20240429,143900,3813293575,2180,2185,2190,2180,4988
|
|
20240429,143800,3802409730,2185,2185,2185,2180,1930
|
|
20240429,143700,3798197330,2180,2190,2190,2180,14141
|
|
20240429,143600,3767312725,2190,2190,2190,2190,3504
|
|
20240429,143500,3759638965,2185,2190,2190,2185,741
|
|
20240429,143400,3758017250,2190,2190,2190,2185,4398
|
|
20240429,143300,3748404155,2185,2185,2190,2185,753
|
|
20240429,143200,3746756360,2190,2190,2190,2185,5070
|
|
20240429,143100,3735665720,2185,2190,2190,2185,774
|
|
20240429,143000,3733972765,2190,2190,2190,2185,1557
|
|
20240429,142900,3730566805,2190,2190,2190,2185,872
|
|
20240429,142800,3728657425,2190,2190,2190,2185,1040
|
|
20240429,142700,3726381890,2190,2190,2190,2185,1951
|
|
20240429,142600,3722114200,2185,2190,2190,2185,694
|
|
20240429,142500,3720594360,2185,2185,2185,2180,9634
|
|
20240429,142400,3699572740,2185,2190,2190,2185,2481
|
|
20240429,142300,3694149755,2190,2185,2190,2185,1525
|
|
20240429,142200,3690816070,2185,2185,2190,2185,3246
|
|
20240429,142100,3683722005,2185,2180,2190,2180,3642
|
|
20240429,142000,3675765105,2185,2185,2185,2185,2062
|
|
20240429,141900,3671259635,2190,2185,2190,2185,2263
|
|
20240429,141800,3666313020,2180,2185,2185,2180,1403
|
|
20240429,141700,3663252465,2180,2185,2190,2180,1755
|
|
20240429,141600,3659415815,2185,2185,2185,2185,2980
|
|
20240429,141500,3652904515,2180,2180,2180,2180,19822
|
|
20240429,141400,3609692555,2180,2185,2185,2180,2845
|
|
20240429,141300,3603476780,2190,2190,2190,2190,1755
|
|
20240429,141200,3599633330,2190,2190,2190,2190,791
|
|
20240429,141100,3597901040,2190,2190,2190,2180,1678
|
|
20240429,141000,3594237220,2190,2185,2190,2180,4311
|
|
20240429,140900,3584815135,2190,2185,2190,2180,3763
|
|
20240429,140800,3576591825,2185,2185,2190,2185,4383
|
|
20240429,140700,3567010025,2185,2190,2190,2185,364
|
|
20240429,140600,3566214615,2190,2190,2190,2190,540
|
|
20240429,140500,3565032015,2185,2185,2190,2185,2012
|
|
20240429,140400,3560627565,2190,2185,2190,2185,1289
|
|
20240429,140300,3557804660,2185,2185,2190,2185,1739
|
|
20240429,140200,3554002170,2185,2185,2190,2185,5242
|
|
20240429,140100,3542522430,2190,2190,2195,2190,3652
|
|
20240429,140000,3534521010,2195,2195,2195,2190,4954
|
|
20240429,135900,3523652745,2190,2190,2195,2190,53163
|
|
20240429,135800,3407210325,2190,2190,2190,2190,3067
|
|
20240429,135700,3400493595,2190,2185,2190,2185,33628
|
|
20240429,135600,3326856525,2185,2180,2190,2180,16211
|
|
20240429,135500,3291432430,2185,2185,2185,2180,700
|
|
20240429,135400,3289903930,2185,2185,2185,2180,1413
|
|
20240429,135300,3286816760,2185,2185,2185,2185,5205
|
|
20240429,135200,3275443835,2190,2185,2190,2185,1588
|
|
20240429,135100,3271973820,2180,2185,2190,2180,3436
|
|
20240429,135000,3264468795,2185,2185,2185,2180,896
|
|
20240429,134900,3262511535,2185,2185,2190,2180,983
|
|
20240429,134800,3260363795,2185,2185,2185,2180,2048
|
|
20240429,134700,3255890930,2185,2185,2185,2185,949
|
|
20240429,134600,3253817365,2185,2190,2190,2185,4690
|
|
20240429,134500,3243568935,2190,2185,2190,2185,11171
|
|
20240429,134400,3219111165,2190,2190,2190,2185,14063
|
|
20240429,134300,3188315895,2190,2190,2190,2185,589
|
|
20240429,134200,3187026985,2190,2190,2190,2185,939
|
|
20240429,134100,3184974535,2190,2185,2190,2185,1449
|
|
20240429,134000,3181806755,2185,2185,2185,2185,2664
|
|
20240429,133900,3175985915,2185,2185,2185,2185,6890
|
|
20240429,133800,3160931265,2185,2185,2190,2185,2240
|
|
20240429,133700,3156034825,2190,2190,2190,2185,535
|
|
20240429,133600,3154864080,2185,2185,2185,2185,581
|
|
20240429,133500,3153594595,2190,2185,2190,2180,24018
|
|
20240429,133400,3101110210,2185,2185,2185,2185,137
|
|
20240429,133300,3100810865,2185,2185,2185,2185,500
|
|
20240429,133200,3099718365,2185,2185,2185,2180,1148
|
|
20240429,133100,3097213655,2185,2180,2185,2180,1718
|
|
20240429,133000,3093467310,2180,2185,2185,2180,2566
|
|
20240429,132900,3087861785,2180,2180,2185,2180,3192
|
|
20240429,132800,3080902620,2180,2180,2185,2180,3796
|
|
20240429,132700,3072624035,2180,2180,2185,2180,1215
|
|
20240429,132600,3069974440,2180,2185,2185,2180,802
|
|
20240429,132500,3068224300,2185,2180,2185,2180,913
|
|
20240429,132400,3066232815,2185,2185,2185,2180,2678
|
|
20240429,132300,3060389050,2185,2185,2185,2180,3043
|
|
20240429,132200,3053741760,2180,2185,2185,2180,992
|
|
20240429,132100,3051575525,2180,2185,2185,2180,1819
|
|
20240429,132000,3047605745,2180,2185,2185,2180,442
|
|
20240429,131900,3046640475,2185,2180,2185,2180,1682
|
|
20240429,131800,3042970170,2180,2180,2185,2175,29439
|
|
20240429,131700,2978772620,2175,2175,2175,2175,0
|
|
20240429,131600,2978772620,2175,2180,2180,2175,2508
|
|
20240429,131500,2973312730,2180,2180,2180,2180,896
|
|
20240429,131400,2971359450,2180,2175,2180,2175,2185
|
|
20240429,131300,2966605610,2175,2175,2175,2175,1072
|
|
20240429,131200,2964274010,2175,2175,2175,2175,1733
|
|
20240429,131100,2960504735,2180,2180,2180,2180,0
|
|
20240429,131000,2960504735,2180,2175,2180,2175,163
|
|
20240429,130900,2960149665,2180,2180,2180,2180,1106
|
|
20240429,130800,2957738585,2180,2175,2180,2175,52
|
|
20240429,130700,2957625480,2175,2175,2180,2175,2257
|
|
20240429,130600,2952709390,2180,2175,2180,2175,579
|
|
20240429,130500,2951449515,2175,2180,2180,2175,689
|
|
20240429,130400,2949948620,2180,2180,2180,2180,3810
|
|
20240429,130300,2941642820,2180,2180,2180,2180,2017
|
|
20240429,130200,2937245760,2175,2180,2180,2175,67
|
|
20240429,130100,2937100000,2175,2180,2180,2175,2707
|
|
20240429,130000,2931198830,2170,2180,2180,2170,4
|
|
20240429,125900,2931190120,2180,2180,2180,2170,2023
|
|
20240429,125800,2926792860,2180,2170,2180,2170,2047
|
|
20240429,125700,2922331075,2170,2175,2175,2170,1305
|
|
20240429,125600,2919492755,2170,2175,2175,2170,1661
|
|
20240429,125500,2915880325,2175,2180,2180,2175,869
|
|
20240429,125400,2913989885,2180,2180,2180,2175,3973
|
|
20240429,125300,2905344675,2180,2175,2180,2175,197
|
|
20240429,125200,2904915965,2175,2175,2180,2175,3733
|
|
20240429,125100,2896793030,2175,2175,2175,2175,50
|
|
20240429,125000,2896684280,2180,2180,2180,2175,1300
|
|
20240429,124900,2893850345,2180,2175,2180,2175,593
|
|
20240429,124800,2892559810,2180,2175,2180,2175,1087
|
|
20240429,124700,2890191880,2175,2175,2175,2175,1500
|
|
20240429,124600,2886929380,2175,2175,2180,2175,1077
|
|
20240429,124500,2884582670,2180,2175,2180,2175,213
|
|
20240429,124400,2884119330,2175,2180,2180,2175,1423
|
|
20240429,124300,2881020160,2175,2175,2175,2175,733
|
|
20240429,124200,2879425885,2180,2180,2180,2180,2669
|
|
20240429,124100,2873607465,2175,2180,2180,2175,1292
|
|
20240429,124000,2870796155,2180,2180,2180,2180,789
|
|
20240429,123900,2869076135,2180,2180,2180,2180,210
|
|
20240429,123800,2868618335,2175,2175,2180,2175,8447
|
|
20240429,123700,2850242325,2180,2180,2180,2180,831
|
|
20240429,123600,2848430745,2180,2185,2185,2180,7452
|
|
20240429,123500,2832179160,2185,2180,2185,2180,1185
|
|
20240429,123400,2829593905,2185,2180,2185,2180,6186
|
|
20240429,123300,2816108395,2180,2180,2185,2180,1739
|
|
20240429,123200,2812317370,2185,2180,2185,2180,1360
|
|
20240429,123100,2809347775,2180,2185,2185,2180,1292
|
|
20240429,123000,2806531210,2180,2180,2185,2180,945
|
|
20240429,122900,2804466425,2180,2185,2185,2180,729
|
|
20240429,122800,2802877020,2180,2185,2185,2180,2053
|
|
20240429,122700,2798391920,2180,2180,2180,2175,27089
|
|
20240429,122600,2739344065,2180,2175,2180,2175,8691
|
|
20240429,122500,2720398300,2175,2180,2180,2175,303
|
|
20240429,122400,2719738760,2180,2180,2180,2175,3172
|
|
20240429,122300,2712835035,2180,2180,2180,2180,1035
|
|
20240429,122200,2710578735,2180,2180,2180,2175,1015
|
|
20240429,122100,2708366535,2180,2180,2180,2180,944
|
|
20240429,122000,2706308615,2180,2175,2180,2175,1506
|
|
20240429,121900,2703027435,2175,2175,2180,2175,2139
|
|
20240429,121800,2698373950,2180,2180,2180,2175,1156
|
|
20240429,121700,2695854145,2175,2175,2180,2175,364
|
|
20240429,121600,2695061020,2175,2175,2175,2175,3271
|
|
20240429,121500,2687946595,2180,2175,2180,2175,1091
|
|
20240429,121400,2685569020,2180,2175,2180,2175,1800
|
|
20240429,121300,2681653520,2175,2175,2175,2175,1238
|
|
20240429,121200,2678960870,2175,2175,2175,2175,723
|
|
20240429,121100,2677388345,2180,2175,2180,2175,506
|
|
20240429,121000,2676287765,2175,2175,2175,2170,4691
|
|
20240429,120900,2666084990,2175,2175,2175,2175,2102
|
|
20240429,120800,2661513140,2170,2170,2170,2165,7331
|
|
20240429,120700,2645634875,2170,2170,2170,2165,1771
|
|
20240429,120600,2641791815,2170,2170,2170,2170,320
|
|
20240429,120500,2641097415,2165,2170,2170,2165,1944
|
|
20240429,120400,2636886435,2170,2170,2170,2170,6397
|
|
20240429,120300,2623004945,2175,2170,2175,2170,117
|
|
20240429,120200,2622751000,2170,2170,2170,2170,5609
|
|
20240429,120100,2610579470,2170,2175,2175,2170,1015
|
|
20240429,120000,2608371895,2175,2175,2175,2175,343
|
|
20240429,115900,2607625870,2175,2175,2175,2170,1912
|
|
20240429,115800,2603467320,2175,2175,2175,2175,7
|
|
20240429,115700,2603452095,2175,2170,2175,2170,3172
|
|
20240429,115600,2596568185,2170,2175,2175,2170,187
|
|
20240429,115500,2596162350,2175,2175,2175,2170,2165
|
|
20240429,115400,2591456225,2175,2170,2175,2170,1550
|
|
20240429,115300,2588085475,2170,2170,2175,2170,461
|
|
20240429,115200,2587084955,2170,2170,2175,2170,7617
|
|
20240429,115100,2570554915,2170,2170,2170,2170,231
|
|
20240429,115000,2570053645,2170,2175,2175,2170,5490
|
|
20240429,114900,2558129435,2180,2175,2180,2175,15545
|
|
20240429,114800,2524311110,2175,2175,2175,2175,308
|
|
20240429,114700,2523641210,2175,2180,2180,2175,932
|
|
20240429,114600,2521613825,2175,2180,2180,2175,2110
|
|
20240429,114500,2517014030,2175,2180,2180,2175,2220
|
|
20240429,114400,2512174530,2180,2180,2180,2175,1112
|
|
20240429,114300,2509753790,2180,2175,2180,2175,1390
|
|
20240429,114200,2506723630,2175,2175,2180,2175,4
|
|
20240429,114100,2506714925,2175,2175,2175,2175,528
|
|
20240429,114000,2505566525,2180,2180,2180,2175,2388
|
|
20240429,113900,2500360770,2180,2175,2180,2175,629
|
|
20240429,113800,2498992690,2175,2180,2180,2175,2650
|
|
20240429,113700,2493215960,2180,2180,2180,2175,1678
|
|
20240429,113600,2489558120,2180,2180,2180,2175,1370
|
|
20240429,113500,2486572300,2180,2180,2180,2175,3367
|
|
20240429,113400,2479232745,2180,2180,2180,2180,4043
|
|
20240429,113300,2470419005,2175,2180,2180,2175,1519
|
|
20240429,113200,2467107735,2175,2175,2180,2175,3530
|
|
20240429,113100,2459422980,2175,2180,2180,2175,1985
|
|
20240429,113000,2455095935,2175,2175,2175,2175,26
|
|
20240429,112900,2455039385,2175,2175,2175,2175,1657
|
|
20240429,112800,2451435410,2175,2180,2180,2175,385
|
|
20240429,112700,2450597175,2180,2180,2180,2175,1813
|
|
20240429,112600,2446645335,2180,2175,2180,2175,1922
|
|
20240429,112500,2442464975,2175,2175,2180,2175,10843
|
|
20240429,112400,2418881275,2175,2180,2185,2175,23186
|
|
20240429,112300,2368338440,2180,2180,2180,2175,17168
|
|
20240429,112200,2330912305,2180,2175,2180,2175,9113
|
|
20240429,112100,2311057880,2175,2180,2185,2175,9738
|
|
20240429,112000,2289834600,2180,2180,2185,2175,16323
|
|
20240429,111900,2254220915,2180,2175,2180,2175,19966
|
|
20240429,111800,2210712950,2175,2180,2185,2175,25886
|
|
20240429,111700,2154318770,2185,2165,2185,2165,142607
|
|
20240429,111600,1844281275,2160,2160,2160,2160,1750
|
|
20240429,111500,1840501275,2160,2160,2160,2160,4451
|
|
20240429,111400,1830887115,2165,2160,2165,2160,2471
|
|
20240429,111300,1825549150,2165,2160,2165,2160,4959
|
|
20240429,111200,1814835425,2160,2165,2165,2160,4025
|
|
20240429,111100,1806139485,2165,2165,2165,2165,3
|
|
20240429,111000,1806132990,2160,2165,2165,2160,562
|
|
20240429,110900,1804918765,2165,2160,2165,2160,879
|
|
20240429,110800,1803018990,2165,2165,2165,2160,5904
|
|
20240429,110700,1790261830,2165,2160,2165,2160,3388
|
|
20240429,110600,1782931450,2165,2165,2165,2165,60
|
|
20240429,110500,1782801550,2165,2165,2165,2165,42
|
|
20240429,110400,1782710620,2165,2165,2165,2165,10
|
|
20240429,110300,1782688970,2165,2165,2165,2160,1716
|
|
20240429,110200,1778978830,2165,2160,2165,2160,478
|
|
20240429,110100,1777945010,2160,2165,2165,2160,458
|
|
20240429,110000,1776955715,2165,2165,2165,2165,2472
|
|
20240429,105900,1771603835,2165,2160,2165,2160,299
|
|
20240429,105800,1770957640,2160,2165,2165,2160,4113
|
|
20240429,105700,1762066505,2165,2165,2165,2165,45
|
|
20240429,105600,1761969080,2165,2165,2165,2165,111
|
|
20240429,105500,1761728765,2165,2165,2165,2160,1265
|
|
20240429,105400,1758993615,2165,2165,2165,2160,827
|
|
20240429,105300,1757205660,2165,2165,2165,2160,1792
|
|
20240429,105200,1753332050,2165,2165,2165,2160,1819
|
|
20240429,105100,1749395110,2160,2165,2165,2160,156
|
|
20240429,105000,1749058075,2160,2165,2165,2160,929
|
|
20240429,104900,1747050820,2165,2165,2165,2165,370
|
|
20240429,104800,1746249770,2160,2160,2160,2160,2468
|
|
20240429,104700,1740918890,2165,2165,2165,2165,746
|
|
20240429,104600,1739303800,2160,2155,2160,2155,1996
|
|
20240429,104500,1734994880,2160,2160,2160,2160,1
|
|
20240429,104400,1734992720,2165,2155,2165,2155,1045
|
|
20240429,104300,1732740635,2155,2160,2165,2155,5751
|
|
20240429,104200,1720338690,2160,2155,2160,2155,235
|
|
20240429,104100,1719832090,2160,2165,2165,2160,5473
|
|
20240429,104000,1708008595,2165,2160,2165,2155,5168
|
|
20240429,103900,1696842630,2160,2160,2160,2155,3327
|
|
20240429,103800,1689656445,2155,2160,2160,2155,8205
|
|
20240429,103700,1671954645,2160,2160,2160,2155,28
|
|
20240429,103600,1671894205,2155,2155,2160,2155,12
|
|
20240429,103500,1671868330,2155,2160,2160,2155,3079
|
|
20240429,103400,1665233080,2155,2160,2160,2155,17579
|
|
20240429,103300,1627350170,2155,2160,2160,2155,24
|
|
20240429,103200,1627298405,2160,2155,2160,2155,406
|
|
20240429,103100,1626422445,2155,2160,2160,2155,1037
|
|
20240429,103000,1624187700,2160,2160,2160,2155,1065
|
|
20240429,102900,1621887455,2155,2165,2165,2155,12659
|
|
20240429,102800,1594542750,2165,2160,2165,2160,217
|
|
20240429,102700,1594073310,2165,2165,2165,2160,379
|
|
20240429,102600,1593254585,2165,2160,2165,2160,136
|
|
20240429,102500,1592960470,2165,2165,2165,2160,323
|
|
20240429,102400,1592262635,2165,2165,2165,2160,511
|
|
20240429,102300,1591157820,2165,2165,2165,2160,355
|
|
20240429,102200,1590390745,2170,2165,2170,2165,9
|
|
20240429,102100,1590371255,2165,2165,2165,2165,695
|
|
20240429,102000,1588866580,2165,2165,2165,2160,3606
|
|
20240429,101900,1581059870,2165,2165,2165,2165,97
|
|
20240429,101800,1580849865,2170,2165,2170,2165,1868
|
|
20240429,101700,1576805625,2165,2160,2165,2160,6641
|
|
20240429,101600,1562457860,2160,2165,2165,2160,446
|
|
20240429,101500,1561492350,2165,2165,2170,2165,14010
|
|
20240429,101400,1531160245,2170,2165,2170,2165,162
|
|
20240429,101300,1530809340,2170,2170,2170,2165,1246
|
|
20240429,101200,1528111045,2165,2165,2165,2165,1466
|
|
20240429,101100,1524937155,2165,2170,2170,2165,3649
|
|
20240429,101000,1517022400,2165,2170,2170,2165,2041
|
|
20240429,100900,1512593980,2170,2170,2170,2170,3308
|
|
20240429,100800,1505415620,2170,2175,2175,2170,2671
|
|
20240429,100700,1499619240,2175,2170,2175,2170,6330
|
|
20240429,100600,1485883080,2170,2175,2175,2170,2693
|
|
20240429,100500,1480037945,2175,2175,2175,2170,1413
|
|
20240429,100400,1476968425,2175,2175,2175,2170,963
|
|
20240429,100300,1474878195,2175,2175,2175,2170,3358
|
|
20240429,100200,1467591190,2175,2175,2175,2170,5714
|
|
20240429,100100,1455191015,2170,2170,2175,2170,3705
|
|
20240429,100000,1447148660,2170,2175,2175,2170,2226
|
|
20240429,095900,1442317985,2175,2180,2180,2175,16920
|
|
20240429,095800,1405510360,2180,2175,2180,2175,4001
|
|
20240429,095700,1396802870,2175,2180,2180,2175,4196
|
|
20240429,095600,1387670670,2180,2175,2180,2175,320
|
|
20240429,095500,1386974065,2175,2180,2180,2175,13539
|
|
20240429,095400,1357485305,2180,2175,2180,2175,3440
|
|
20240429,095300,1350003295,2175,2175,2175,2175,2791
|
|
20240429,095200,1343932870,2175,2170,2175,2170,6832
|
|
20240429,095100,1329086070,2175,2175,2175,2170,3555
|
|
20240429,095000,1321354165,2175,2170,2175,2170,2323
|
|
20240429,094900,1316311745,2170,2180,2180,2170,4762
|
|
20240429,094800,1305958040,2180,2175,2180,2170,15590
|
|
20240429,094700,1272050990,2175,2175,2175,2170,2289
|
|
20240429,094600,1267073225,2175,2175,2175,2170,3416
|
|
20240429,094500,1259654885,2175,2165,2175,2160,64087
|
|
20240429,094400,1120791980,2165,2160,2165,2160,661
|
|
20240429,094300,1119364165,2165,2170,2170,2160,5415
|
|
20240429,094200,1107641245,2165,2170,2170,2165,2089
|
|
20240429,094100,1103118335,2170,2170,2170,2165,892
|
|
20240429,094000,1101183410,2170,2170,2170,2165,3146
|
|
20240429,093900,1094368620,2170,2170,2170,2165,6339
|
|
20240429,093800,1080644650,2170,2170,2170,2165,770
|
|
20240429,093700,1078977250,2170,2170,2170,2165,1758
|
|
20240429,093600,1075168390,2170,2160,2170,2160,2481
|
|
20240429,093500,1069790755,2160,2160,2165,2155,4133
|
|
20240429,093400,1060849605,2160,2160,2165,2155,2908
|
|
20240429,093300,1054571590,2160,2160,2160,2160,5623
|
|
20240429,093200,1042425910,2165,2165,2165,2165,115
|
|
20240429,093100,1042176935,2165,2160,2165,2160,2718
|
|
20240429,093000,1036297615,2160,2165,2165,2160,4277
|
|
20240429,092900,1027053910,2165,2165,2165,2165,1490
|
|
20240429,092800,1023828060,2165,2170,2170,2160,1969
|
|
20240429,092700,1019564855,2170,2170,2170,2170,7518
|
|
20240429,092600,1003250795,2160,2160,2165,2160,6251
|
|
20240429,092500,989747370,2160,2165,2165,2160,11020
|
|
20240429,092400,965900400,2165,2165,2165,2160,3197
|
|
20240429,092300,958991060,2160,2160,2165,2155,4652
|
|
20240429,092200,948942610,2155,2155,2160,2155,12324
|
|
20240429,092100,922382865,2160,2160,2165,2160,11253
|
|
20240429,092000,898075205,2160,2160,2165,2160,9646
|
|
20240429,091900,877197080,2165,2165,2165,2160,2460
|
|
20240429,091800,871875510,2165,2165,2165,2160,1035
|
|
20240429,091700,869636965,2165,2165,2170,2165,2299
|
|
20240429,091600,864654585,2170,2165,2170,2165,5108
|
|
20240429,091500,853572380,2165,2165,2170,2160,1724
|
|
20240429,091400,849844780,2160,2170,2170,2160,5508
|
|
20240429,091300,837914980,2170,2170,2170,2160,8196
|
|
20240429,091200,820152150,2170,2180,2180,2170,14609
|
|
20240429,091100,788387690,2175,2180,2190,2175,85842
|
|
20240429,091000,601141250,2180,2160,2180,2160,59124
|
|
20240429,090900,473077235,2160,2160,2160,2155,4924
|
|
20240429,090800,462442980,2160,2155,2165,2155,11580
|
|
20240429,090700,437427785,2165,2155,2165,2150,36821
|
|
20240429,090600,358003705,2155,2150,2155,2150,18285
|
|
20240429,090500,318672215,2150,2150,2150,2145,15853
|
|
20240429,090400,284589735,2150,2135,2150,2130,30686
|
|
20240429,090300,218907260,2135,2135,2140,2135,6604
|
|
20240429,090200,204791170,2140,2140,2145,2135,23793
|
|
20240429,090100,153863680,2145,2140,2155,2140,50294
|
|
20240429,090000,45976355,2140,2135,2145,2135,21504
|