632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192900,2302035600,8020,8020,8020,8020,4875
|
|
20240429,192800,2302035600,8020,8020,8020,8020,0
|
|
20240429,192700,2302035600,8020,8020,8020,8020,0
|
|
20240429,192600,2302035600,8020,8020,8020,8020,0
|
|
20240429,192500,2302035600,8020,8020,8020,8020,0
|
|
20240429,192400,2302035600,8020,8020,8020,8020,0
|
|
20240429,192300,2302035600,8020,8020,8020,8020,0
|
|
20240429,192200,2302035600,8020,8020,8020,8020,0
|
|
20240429,192100,2302035600,8020,8020,8020,8020,0
|
|
20240429,192000,2302035600,8020,8020,8020,8020,0
|
|
20240429,191900,2302035600,8020,8020,8020,8020,0
|
|
20240429,191800,2302035600,8020,8020,8020,8020,0
|
|
20240429,191700,2302035600,8020,8020,8020,8020,0
|
|
20240429,191600,2302035600,8020,8020,8020,8020,0
|
|
20240429,191500,2302035600,8020,8020,8020,8020,0
|
|
20240429,191400,2302035600,8020,8020,8020,8020,0
|
|
20240429,191300,2302035600,8020,8020,8020,8020,0
|
|
20240429,191200,2302035600,8020,8020,8020,8020,0
|
|
20240429,191100,2302035600,8020,8020,8020,8020,0
|
|
20240429,191000,2302035600,8020,8020,8020,8020,0
|
|
20240429,190900,2302035600,8020,8020,8020,8020,0
|
|
20240429,190800,2302035600,8020,8020,8020,8020,0
|
|
20240429,190700,2302035600,8020,8020,8020,8020,0
|
|
20240429,190600,2302035600,8020,8020,8020,8020,0
|
|
20240429,190500,2302035600,8020,8020,8020,8020,0
|
|
20240429,190400,2302035600,8020,8020,8020,8020,0
|
|
20240429,190300,2302035600,8020,8020,8020,8020,0
|
|
20240429,190200,2302035600,8020,8020,8020,8020,0
|
|
20240429,190100,2302035600,8020,8020,8020,8020,0
|
|
20240429,190000,2302035600,8020,8020,8020,8020,0
|
|
20240429,185900,2302035600,8020,8020,8020,8020,4875
|
|
20240429,185800,2302035600,8020,8020,8020,8020,0
|
|
20240429,185700,2302035600,8020,8020,8020,8020,0
|
|
20240429,185600,2302035600,8020,8020,8020,8020,0
|
|
20240429,185500,2302035600,8020,8020,8020,8020,0
|
|
20240429,185400,2302035600,8020,8020,8020,8020,0
|
|
20240429,185300,2302035600,8020,8020,8020,8020,0
|
|
20240429,185200,2302035600,8020,8020,8020,8020,0
|
|
20240429,185100,2302035600,8020,8020,8020,8020,0
|
|
20240429,185000,2302035600,8020,8020,8020,8020,0
|
|
20240429,184900,2302035600,8020,8020,8020,8020,0
|
|
20240429,184800,2302035600,8020,8020,8020,8020,0
|
|
20240429,184700,2302035600,8020,8020,8020,8020,0
|
|
20240429,184600,2302035600,8020,8020,8020,8020,0
|
|
20240429,184500,2302035600,8020,8020,8020,8020,0
|
|
20240429,184400,2302035600,8020,8020,8020,8020,0
|
|
20240429,184300,2302035600,8020,8020,8020,8020,0
|
|
20240429,184200,2302035600,8020,8020,8020,8020,0
|
|
20240429,184100,2302035600,8020,8020,8020,8020,0
|
|
20240429,184000,2302035600,8020,8020,8020,8020,0
|
|
20240429,183900,2302035600,8020,8020,8020,8020,0
|
|
20240429,183800,2302035600,8020,8020,8020,8020,0
|
|
20240429,183700,2302035600,8020,8020,8020,8020,0
|
|
20240429,183600,2302035600,8020,8020,8020,8020,0
|
|
20240429,183500,2302035600,8020,8020,8020,8020,0
|
|
20240429,183400,2302035600,8020,8020,8020,8020,0
|
|
20240429,183300,2302035600,8020,8020,8020,8020,0
|
|
20240429,183200,2302035600,8020,8020,8020,8020,0
|
|
20240429,183100,2302035600,8020,8020,8020,8020,0
|
|
20240429,183000,2302035600,8020,8020,8020,8020,0
|
|
20240429,182900,2302035600,8020,8020,8020,8020,4875
|
|
20240429,182800,2302035600,8020,8020,8020,8020,0
|
|
20240429,182700,2302035600,8020,8020,8020,8020,0
|
|
20240429,182600,2302035600,8020,8020,8020,8020,0
|
|
20240429,182500,2302035600,8020,8020,8020,8020,0
|
|
20240429,182400,2302035600,8020,8020,8020,8020,0
|
|
20240429,182300,2302035600,8020,8020,8020,8020,0
|
|
20240429,182200,2302035600,8020,8020,8020,8020,0
|
|
20240429,182100,2302035600,8020,8020,8020,8020,0
|
|
20240429,182000,2302035600,8020,8020,8020,8020,0
|
|
20240429,181900,2302035600,8020,8020,8020,8020,0
|
|
20240429,181800,2302035600,8020,8020,8020,8020,0
|
|
20240429,181700,2302035600,8020,8020,8020,8020,0
|
|
20240429,181600,2302035600,8020,8020,8020,8020,0
|
|
20240429,181500,2302035600,8020,8020,8020,8020,0
|
|
20240429,181400,2302035600,8020,8020,8020,8020,0
|
|
20240429,181300,2302035600,8020,8020,8020,8020,0
|
|
20240429,181200,2302035600,8020,8020,8020,8020,0
|
|
20240429,181100,2302035600,8020,8020,8020,8020,0
|
|
20240429,181000,2302035600,8020,8020,8020,8020,0
|
|
20240429,180900,2302035600,8020,8020,8020,8020,0
|
|
20240429,180800,2302035600,8020,8020,8020,8020,0
|
|
20240429,180700,2302035600,8020,8020,8020,8020,0
|
|
20240429,180600,2302035600,8020,8020,8020,8020,0
|
|
20240429,180500,2302035600,8020,8020,8020,8020,0
|
|
20240429,180400,2302035600,8020,8020,8020,8020,0
|
|
20240429,180300,2302035600,8020,8020,8020,8020,0
|
|
20240429,180200,2302035600,8020,8020,8020,8020,0
|
|
20240429,180100,2302035600,8020,8020,8020,8020,0
|
|
20240429,180000,2302035600,8020,8020,8020,8020,0
|
|
20240429,175900,2302035600,8020,8020,8020,8020,4875
|
|
20240429,175800,2302035600,8020,8020,8020,8020,0
|
|
20240429,175700,2302035600,8020,8020,8020,8020,0
|
|
20240429,175600,2302035600,8020,8020,8020,8020,0
|
|
20240429,175500,2302035600,8020,8020,8020,8020,0
|
|
20240429,175400,2302035600,8020,8020,8020,8020,0
|
|
20240429,175300,2302035600,8020,8020,8020,8020,0
|
|
20240429,175200,2302035600,8020,8020,8020,8020,0
|
|
20240429,175100,2302035600,8020,8020,8020,8020,0
|
|
20240429,175000,2302035600,8020,8020,8020,8020,0
|
|
20240429,174900,2302035600,8020,8020,8020,8020,0
|
|
20240429,174800,2302035600,8020,8020,8020,8020,0
|
|
20240429,174700,2302035600,8020,8020,8020,8020,0
|
|
20240429,174600,2302035600,8020,8020,8020,8020,0
|
|
20240429,174500,2302035600,8020,8020,8020,8020,0
|
|
20240429,174400,2302035600,8020,8020,8020,8020,0
|
|
20240429,174300,2302035600,8020,8020,8020,8020,0
|
|
20240429,174200,2302035600,8020,8020,8020,8020,0
|
|
20240429,174100,2302035600,8020,8020,8020,8020,0
|
|
20240429,174000,2302035600,8020,8020,8020,8020,0
|
|
20240429,173900,2302035600,8020,8020,8020,8020,0
|
|
20240429,173800,2302035600,8020,8020,8020,8020,0
|
|
20240429,173700,2302035600,8020,8020,8020,8020,0
|
|
20240429,173600,2302035600,8020,8020,8020,8020,0
|
|
20240429,173500,2302035600,8020,8020,8020,8020,0
|
|
20240429,173400,2302035600,8020,8020,8020,8020,0
|
|
20240429,173300,2302035600,8020,8020,8020,8020,0
|
|
20240429,173200,2302035600,8020,8020,8020,8020,0
|
|
20240429,173100,2302035600,8020,8020,8020,8020,0
|
|
20240429,173000,2302035600,8020,8020,8020,8020,0
|
|
20240429,172900,2302035600,8020,8020,8020,8020,4875
|
|
20240429,172800,2302035600,8020,8020,8020,8020,0
|
|
20240429,172700,2302035600,8020,8020,8020,8020,0
|
|
20240429,172600,2302035600,8020,8020,8020,8020,0
|
|
20240429,172500,2302035600,8020,8020,8020,8020,0
|
|
20240429,172400,2302035600,8020,8020,8020,8020,0
|
|
20240429,172300,2302035600,8020,8020,8020,8020,0
|
|
20240429,172200,2302035600,8020,8020,8020,8020,0
|
|
20240429,172100,2302035600,8020,8020,8020,8020,0
|
|
20240429,172000,2302035600,8020,8020,8020,8020,0
|
|
20240429,171900,2302035600,8020,8020,8020,8020,0
|
|
20240429,171800,2302035600,8020,8020,8020,8020,0
|
|
20240429,171700,2302035600,8020,8020,8020,8020,0
|
|
20240429,171600,2302035600,8020,8020,8020,8020,0
|
|
20240429,171500,2302035600,8020,8020,8020,8020,0
|
|
20240429,171400,2302035600,8020,8020,8020,8020,0
|
|
20240429,171300,2302035600,8020,8020,8020,8020,0
|
|
20240429,171200,2302035600,8020,8020,8020,8020,0
|
|
20240429,171100,2302035600,8020,8020,8020,8020,0
|
|
20240429,171000,2302035600,8020,8020,8020,8020,0
|
|
20240429,170900,2302035600,8020,8020,8020,8020,0
|
|
20240429,170800,2302035600,8020,8020,8020,8020,0
|
|
20240429,170700,2302035600,8020,8020,8020,8020,0
|
|
20240429,170600,2302035600,8020,8020,8020,8020,0
|
|
20240429,170500,2302035600,8020,8020,8020,8020,0
|
|
20240429,170400,2302035600,8020,8020,8020,8020,0
|
|
20240429,170300,2302035600,8020,8020,8020,8020,0
|
|
20240429,170200,2302035600,8020,8020,8020,8020,0
|
|
20240429,170100,2302035600,8020,8020,8020,8020,0
|
|
20240429,170000,2302035600,8020,8020,8020,8020,0
|
|
20240429,165900,2302035600,8020,8020,8020,8020,4875
|
|
20240429,165800,2302035600,8020,8020,8020,8020,0
|
|
20240429,165700,2302035600,8020,8020,8020,8020,0
|
|
20240429,165600,2302035600,8020,8020,8020,8020,0
|
|
20240429,165500,2302035600,8020,8020,8020,8020,0
|
|
20240429,165400,2302035600,8020,8020,8020,8020,0
|
|
20240429,165300,2302035600,8020,8020,8020,8020,0
|
|
20240429,165200,2302035600,8020,8020,8020,8020,0
|
|
20240429,165100,2302035600,8020,8020,8020,8020,0
|
|
20240429,165000,2302035600,8020,8020,8020,8020,0
|
|
20240429,164900,2302035600,8020,8020,8020,8020,0
|
|
20240429,164800,2302035600,8020,8020,8020,8020,0
|
|
20240429,164700,2302035600,8020,8020,8020,8020,0
|
|
20240429,164600,2302035600,8020,8020,8020,8020,0
|
|
20240429,164500,2302035600,8020,8020,8020,8020,0
|
|
20240429,164400,2302035600,8020,8020,8020,8020,0
|
|
20240429,164300,2302035600,8020,8020,8020,8020,0
|
|
20240429,164200,2302035600,8020,8020,8020,8020,0
|
|
20240429,164100,2302035600,8020,8020,8020,8020,0
|
|
20240429,164000,2302035600,8020,8020,8020,8020,0
|
|
20240429,163900,2302035600,8020,8020,8020,8020,0
|
|
20240429,163800,2302035600,8020,8020,8020,8020,0
|
|
20240429,163700,2302035600,8020,8020,8020,8020,0
|
|
20240429,163600,2302035600,8020,8020,8020,8020,0
|
|
20240429,163500,2302035600,8020,8020,8020,8020,0
|
|
20240429,163400,2302035600,8020,8020,8020,8020,0
|
|
20240429,163300,2302035600,8020,8020,8020,8020,0
|
|
20240429,163200,2302035600,8020,8020,8020,8020,0
|
|
20240429,163100,2302035600,8020,8020,8020,8020,0
|
|
20240429,163000,2302035600,8020,8020,8020,8020,0
|
|
20240429,162900,2302035600,8020,8020,8020,8020,4875
|
|
20240429,162800,2302035600,8020,8020,8020,8020,0
|
|
20240429,162700,2302035600,8020,8020,8020,8020,0
|
|
20240429,162600,2302035600,8020,8020,8020,8020,0
|
|
20240429,162500,2302035600,8020,8020,8020,8020,0
|
|
20240429,162400,2302035600,8020,8020,8020,8020,0
|
|
20240429,162300,2302035600,8020,8020,8020,8020,0
|
|
20240429,162200,2302035600,8020,8020,8020,8020,0
|
|
20240429,162100,2302035600,8020,8020,8020,8020,0
|
|
20240429,162000,2302035600,8020,8020,8020,8020,0
|
|
20240429,161900,2302035600,8020,8020,8020,8020,0
|
|
20240429,161800,2302035600,8020,8020,8020,8020,0
|
|
20240429,161700,2302035600,8020,8020,8020,8020,0
|
|
20240429,161600,2302035600,8020,8020,8020,8020,0
|
|
20240429,161500,2302035600,8020,8020,8020,8020,0
|
|
20240429,161400,2302035600,8020,8020,8020,8020,0
|
|
20240429,161300,2302035600,8020,8020,8020,8020,0
|
|
20240429,161200,2302035600,8020,8020,8020,8020,0
|
|
20240429,161100,2302035600,8020,8020,8020,8020,0
|
|
20240429,161000,2302035600,8020,8020,8020,8020,0
|
|
20240429,160900,2302035600,8020,8020,8020,8020,0
|
|
20240429,160800,2302035600,8020,8020,8020,8020,0
|
|
20240429,160700,2302035600,8020,8020,8020,8020,0
|
|
20240429,160600,2302035600,8020,8020,8020,8020,0
|
|
20240429,160500,2302035600,8020,8020,8020,8020,0
|
|
20240429,160400,2302035600,8020,8020,8020,8020,0
|
|
20240429,160300,2302035600,8020,8020,8020,8020,0
|
|
20240429,160200,2302035600,8020,8020,8020,8020,0
|
|
20240429,160100,2302035600,8020,8020,8020,8020,0
|
|
20240429,160000,2302035600,8020,8020,8020,8020,0
|
|
20240429,155900,2302035600,8020,8020,8020,8020,4875
|
|
20240429,155800,2302035600,8020,8020,8020,8020,0
|
|
20240429,155700,2302035600,8020,8020,8020,8020,0
|
|
20240429,155600,2302035600,8020,8020,8020,8020,0
|
|
20240429,155500,2302035600,8020,8020,8020,8020,0
|
|
20240429,155400,2302035600,8020,8020,8020,8020,0
|
|
20240429,155300,2302035600,8020,8020,8020,8020,0
|
|
20240429,155200,2302035600,8020,8020,8020,8020,0
|
|
20240429,155100,2302035600,8020,8020,8020,8020,0
|
|
20240429,155000,2302035600,8020,8020,8020,8020,0
|
|
20240429,154900,2302035600,8020,8020,8020,8020,0
|
|
20240429,154800,2302035600,8020,8020,8020,8020,0
|
|
20240429,154700,2302035600,8020,8020,8020,8020,0
|
|
20240429,154600,2302035600,8020,8020,8020,8020,0
|
|
20240429,154500,2302035600,8020,8020,8020,8020,0
|
|
20240429,154400,2302035600,8020,8020,8020,8020,0
|
|
20240429,154300,2302035600,8020,8020,8020,8020,0
|
|
20240429,154200,2302035600,8020,8020,8020,8020,0
|
|
20240429,154100,2302035600,8020,8020,8020,8020,0
|
|
20240429,154000,2302035600,8020,8020,8020,8020,0
|
|
20240429,153900,2302035600,8020,8020,8020,8020,0
|
|
20240429,153800,2302035600,8020,8020,8020,8020,0
|
|
20240429,153700,2302035600,8020,8020,8020,8020,0
|
|
20240429,153600,2302035600,8020,8020,8020,8020,0
|
|
20240429,153500,2302035600,8020,8020,8020,8020,0
|
|
20240429,153400,2302035600,8020,8020,8020,8020,0
|
|
20240429,153300,2302035600,8020,8020,8020,8020,0
|
|
20240429,153200,2302035600,8020,8020,8020,8020,0
|
|
20240429,153100,2302035600,8020,8020,8020,8020,0
|
|
20240429,153000,2302035600,8020,8020,8020,8020,4875
|
|
20240429,152900,2262938100,8020,8020,8020,8020,0
|
|
20240429,152800,2262938100,8020,8020,8020,8020,0
|
|
20240429,152700,2262938100,8020,8020,8020,8020,0
|
|
20240429,152600,2262938100,8020,8020,8020,8020,0
|
|
20240429,152500,2262938100,8020,8020,8020,8020,0
|
|
20240429,152400,2262938100,8020,8020,8020,8020,0
|
|
20240429,152300,2262938100,8020,8020,8020,8020,0
|
|
20240429,152200,2262938100,8020,8020,8020,8020,0
|
|
20240429,152100,2262938100,8020,8020,8020,8020,0
|
|
20240429,152000,2262938100,8020,8020,8020,8020,0
|
|
20240429,151900,2262938100,8020,8020,8020,8010,336
|
|
20240429,151800,2260244830,8020,8020,8020,8010,307
|
|
20240429,151700,2257784590,8020,8010,8020,8010,1307
|
|
20240429,151600,2247303770,8020,8020,8020,8010,403
|
|
20240429,151500,2244074500,8020,8020,8020,8010,212
|
|
20240429,151400,2242374390,8020,8010,8020,8010,89
|
|
20240429,151300,2241660640,8020,8010,8020,8010,2325
|
|
20240429,151200,2223014610,8010,8000,8010,8000,278
|
|
20240429,151100,2220788030,8010,8000,8010,8000,419
|
|
20240429,151000,2217435010,8000,8020,8020,8000,168
|
|
20240429,150900,2216090240,8010,8000,8010,8000,2008
|
|
20240429,150800,2200007680,8000,8000,8000,7990,700
|
|
20240429,150700,2194411680,7990,7990,7990,7990,500
|
|
20240429,150600,2190416680,8010,7990,8010,7990,42
|
|
20240429,150500,2190080900,7990,8010,8010,7990,111
|
|
20240429,150400,2189193550,8010,8000,8010,7990,1045
|
|
20240429,150300,2180838140,8000,8000,8000,8000,2226
|
|
20240429,150200,2163030140,8010,8010,8010,8010,82
|
|
20240429,150100,2162373320,8010,8000,8020,8000,1020
|
|
20240429,150000,2154203130,8010,8010,8010,8010,11
|
|
20240429,145900,2154115020,8000,8010,8010,8000,31
|
|
20240429,145800,2153866720,8010,8010,8010,8010,395
|
|
20240429,145700,2150702770,8010,8020,8020,8010,169
|
|
20240429,145600,2149348090,8010,8010,8010,8010,215
|
|
20240429,145500,2147625940,8020,8010,8020,8010,474
|
|
20240429,145400,2143829150,8010,8010,8010,8010,524
|
|
20240429,145300,2139631910,8010,8010,8010,8010,61
|
|
20240429,145200,2139143300,8010,8010,8010,8010,609
|
|
20240429,145100,2134265210,8020,8020,8020,8020,2
|
|
20240429,145000,2134249170,8020,8010,8020,8010,2222
|
|
20240429,144900,2116444220,8010,8010,8010,8010,0
|
|
20240429,144800,2116444220,8010,8010,8010,8010,1793
|
|
20240429,144700,2102082290,8000,8010,8010,8000,27
|
|
20240429,144600,2101866030,8000,8000,8000,8000,0
|
|
20240429,144500,2101866030,8000,8010,8010,8000,4
|
|
20240429,144400,2101834020,8010,8010,8010,8010,12
|
|
20240429,144300,2101737900,8010,8010,8010,8010,32
|
|
20240429,144200,2101481580,8010,8010,8010,8010,61
|
|
20240429,144100,2100992970,8010,8010,8010,8010,75
|
|
20240429,144000,2100392220,8010,8010,8010,8010,9
|
|
20240429,143900,2100320130,8000,8000,8000,8000,169
|
|
20240429,143800,2098968130,8000,8010,8010,8000,86
|
|
20240429,143700,2098279770,8010,8010,8010,8010,375
|
|
20240429,143600,2095276020,8010,8010,8010,8000,2003
|
|
20240429,143500,2079232890,8010,8010,8010,8010,1109
|
|
20240429,143400,2070349800,8010,8010,8010,8000,3058
|
|
20240429,143300,2045865300,8000,8010,8010,8000,381
|
|
20240429,143200,2042814490,8010,7990,8010,7990,1298
|
|
20240429,143100,2032426690,8000,8000,8000,7990,17
|
|
20240429,143000,2032290790,8000,8000,8000,8000,4
|
|
20240429,142900,2032258790,8000,7990,8000,7990,2
|
|
20240429,142800,2032242800,8000,8000,8010,7970,351
|
|
20240429,142700,2029436260,8000,8000,8000,8000,226
|
|
20240429,142600,2027628260,8000,8010,8010,8000,774
|
|
20240429,142500,2021434960,8010,8010,8010,8010,4443
|
|
20240429,142400,1985846530,8010,7990,8010,7970,4317
|
|
20240429,142300,1951311820,7980,7980,7980,7980,143
|
|
20240429,142200,1950170680,7980,7980,7980,7980,0
|
|
20240429,142100,1950170680,7980,7990,7990,7980,175
|
|
20240429,142000,1948773390,7990,7980,7990,7980,933
|
|
20240429,141900,1941319240,7980,7980,7980,7980,3
|
|
20240429,141800,1941295300,7970,7970,7970,7970,17
|
|
20240429,141700,1941159810,7970,7970,7970,7970,12
|
|
20240429,141600,1941064170,7970,7970,7970,7970,20
|
|
20240429,141500,1940904770,7970,7970,7970,7970,3
|
|
20240429,141400,1940880860,7970,7970,7970,7970,89
|
|
20240429,141300,1940171530,7960,7990,7990,7960,3235
|
|
20240429,141200,1914323940,7970,7970,7970,7970,527
|
|
20240429,141100,1910123750,7980,7990,7990,7980,8
|
|
20240429,141000,1910059900,7980,7970,7990,7970,11
|
|
20240429,140900,1909972180,7970,7970,7970,7970,70
|
|
20240429,140800,1909414280,7990,7990,7990,7990,3
|
|
20240429,140700,1909390310,7990,7990,7990,7990,13
|
|
20240429,140600,1909286440,7990,7990,7990,7990,22
|
|
20240429,140500,1909110660,7990,7970,7990,7970,50
|
|
20240429,140400,1908712120,7970,7970,7970,7970,55
|
|
20240429,140300,1908273770,7970,7970,7970,7970,791
|
|
20240429,140200,1901969500,7980,7970,7980,7970,142
|
|
20240429,140100,1900836450,7970,7970,7970,7970,350
|
|
20240429,140000,1898046950,7970,7970,7970,7970,24
|
|
20240429,135900,1897855670,7970,7990,7990,7970,322
|
|
20240429,135800,1895286320,7990,7990,7990,7990,256
|
|
20240429,135700,1893240880,7980,7970,7980,7970,2284
|
|
20240429,135600,1875016870,7970,7970,7970,7970,338
|
|
20240429,135500,1872323010,7970,7970,7970,7970,12
|
|
20240429,135400,1872227370,7970,7970,7970,7970,0
|
|
20240429,135300,1872227370,7970,7970,7970,7970,1478
|
|
20240429,135200,1860447710,7970,7970,7980,7970,236
|
|
20240429,135100,1858566610,7970,7970,7970,7970,604
|
|
20240429,135000,1853752730,7970,7970,7980,7970,680
|
|
20240429,134900,1848333070,7970,7970,7970,7970,851
|
|
20240429,134800,1841550600,7970,7970,7970,7970,147
|
|
20240429,134700,1840379010,7970,7970,7970,7970,197
|
|
20240429,134600,1838808920,7970,7970,7970,7970,350
|
|
20240429,134500,1836019420,7960,7960,7960,7960,0
|
|
20240429,134400,1836019420,7960,7970,7970,7960,100
|
|
20240429,134300,1835223270,7970,7970,7970,7970,0
|
|
20240429,134200,1835223270,7970,7960,7970,7960,563
|
|
20240429,134100,1830737170,7960,7960,7960,7960,405
|
|
20240429,134000,1827513370,7960,7950,7960,7950,224
|
|
20240429,133900,1825730540,7960,7960,7960,7960,565
|
|
20240429,133800,1821233140,7970,7970,7970,7970,25
|
|
20240429,133700,1821033890,7950,7950,7950,7950,0
|
|
20240429,133600,1821033890,7950,7960,7960,7950,844
|
|
20240429,133500,1814322650,7970,7950,7970,7950,521
|
|
20240429,133400,1810174280,7960,7960,7960,7960,0
|
|
20240429,133300,1810174280,7960,7960,7960,7960,95
|
|
20240429,133200,1809418080,7960,7960,7960,7960,70
|
|
20240429,133100,1808860880,7960,7960,7960,7940,2434
|
|
20240429,133000,1789486260,7950,7950,7950,7950,52
|
|
20240429,132900,1789072860,7940,7940,7940,7940,250
|
|
20240429,132800,1787087860,7940,7950,7960,7940,794
|
|
20240429,132700,1780782760,7960,7950,7960,7950,635
|
|
20240429,132600,1775734450,7950,7950,7950,7950,500
|
|
20240429,132500,1771759450,7950,7950,7950,7950,0
|
|
20240429,132400,1771759450,7950,7950,7950,7950,1
|
|
20240429,132300,1771751500,7950,7950,7950,7950,5
|
|
20240429,132200,1771711750,7950,7950,7950,7950,646
|
|
20240429,132100,1766576050,7960,7960,7960,7960,13
|
|
20240429,132000,1766472570,7960,7960,7960,7950,3
|
|
20240429,131900,1766448700,7930,7940,7960,7930,785
|
|
20240429,131800,1760210550,7940,7940,7940,7940,0
|
|
20240429,131700,1760210550,7940,7940,7940,7940,100
|
|
20240429,131600,1759416550,7940,7940,7940,7940,0
|
|
20240429,131500,1759416550,7940,7940,7940,7940,50
|
|
20240429,131400,1759019550,7940,7940,7940,7940,110
|
|
20240429,131300,1758146150,7950,7950,7950,7950,282
|
|
20240429,131200,1755904250,7950,7950,7950,7950,0
|
|
20240429,131100,1755904250,7950,7950,7950,7950,1
|
|
20240429,131000,1755896300,7950,7950,7950,7950,0
|
|
20240429,130900,1755896300,7950,7940,7950,7930,1283
|
|
20240429,130800,1745705220,7930,7930,7930,7930,4
|
|
20240429,130700,1745673500,7930,7930,7940,7930,146
|
|
20240429,130600,1744515640,7930,7940,7940,7930,313
|
|
20240429,130500,1742032350,7930,7930,7930,7930,0
|
|
20240429,130400,1742032350,7930,7930,7930,7930,121
|
|
20240429,130300,1741072820,7930,7930,7930,7930,527
|
|
20240429,130200,1736893710,7920,7920,7920,7920,0
|
|
20240429,130100,1736893710,7920,7920,7920,7920,151
|
|
20240429,130000,1735697790,7920,7920,7920,7920,65
|
|
20240429,125900,1735182990,7930,7920,7930,7920,2932
|
|
20240429,125800,1711961430,7920,7920,7920,7920,420
|
|
20240429,125700,1708635030,7920,7920,7920,7920,0
|
|
20240429,125600,1708635030,7920,7920,7920,7920,41
|
|
20240429,125500,1708310310,7940,7940,7940,7940,50
|
|
20240429,125400,1707913310,7940,7930,7940,7930,261
|
|
20240429,125300,1705842570,7930,7930,7930,7930,50
|
|
20240429,125200,1705446070,7930,7930,7930,7930,268
|
|
20240429,125100,1703320830,7930,7930,7930,7930,106
|
|
20240429,125000,1702480250,7930,7930,7930,7930,21
|
|
20240429,124900,1702313720,7930,7930,7930,7930,4
|
|
20240429,124800,1702282000,7930,7920,7930,7920,454
|
|
20240429,124700,1698681840,7930,7930,7930,7930,5
|
|
20240429,124600,1698642190,7920,7920,7920,7920,2
|
|
20240429,124500,1698626350,7930,7930,7930,7930,26
|
|
20240429,124400,1698420170,7930,7930,7930,7930,44
|
|
20240429,124300,1698071250,7930,7930,7930,7930,60
|
|
20240429,124200,1697595450,7930,7940,7940,7930,109
|
|
20240429,124100,1696731060,7940,7920,7940,7920,735
|
|
20240429,124000,1690896840,7920,7930,7930,7920,130
|
|
20240429,123900,1689866940,7940,7940,7940,7940,1
|
|
20240429,123800,1689859000,7920,7920,7920,7920,193
|
|
20240429,123700,1688330440,7940,7940,7940,7940,1
|
|
20240429,123600,1688322500,7940,7940,7940,7940,14
|
|
20240429,123500,1688211340,7940,7920,7950,7910,464
|
|
20240429,123400,1684525650,7940,7940,7940,7940,200
|
|
20240429,123300,1682937650,7940,7930,7940,7910,11
|
|
20240429,123200,1682850430,7930,7910,7940,7910,206
|
|
20240429,123100,1681214850,7910,7920,7920,7910,735
|
|
20240429,123000,1675399570,7910,7930,7930,7910,127
|
|
20240429,122900,1674394700,7920,7920,7920,7920,19
|
|
20240429,122800,1674244220,7920,7920,7920,7920,1
|
|
20240429,122700,1674236300,7920,7920,7920,7920,23
|
|
20240429,122600,1674054140,7920,7920,7920,7910,107
|
|
20240429,122500,1673207620,7920,7930,7930,7920,578
|
|
20240429,122400,1668628280,7920,7920,7920,7920,231
|
|
20240429,122300,1666798760,7930,7920,7930,7920,98
|
|
20240429,122200,1666022550,7920,7920,7920,7920,1
|
|
20240429,122100,1666014630,7920,7950,7950,7910,10471
|
|
20240429,122000,1583098520,7940,7950,7950,7940,317
|
|
20240429,121900,1580578380,7950,7950,7950,7950,38
|
|
20240429,121800,1580276280,7950,7950,7950,7950,239
|
|
20240429,121700,1578376230,7950,7950,7960,7950,9
|
|
20240429,121600,1578304670,7940,7940,7940,7940,24
|
|
20240429,121500,1578114110,7940,7940,7940,7940,109
|
|
20240429,121400,1577248650,7960,7950,7960,7940,405
|
|
20240429,121300,1574029230,7960,7960,7960,7960,8
|
|
20240429,121200,1573965550,7960,7950,7960,7950,166
|
|
20240429,121100,1572645750,7940,7940,7940,7940,106
|
|
20240429,121000,1571804110,7940,7950,7950,7940,11
|
|
20240429,120900,1571716680,7940,7940,7940,7940,40
|
|
20240429,120800,1571399080,7940,7940,7940,7940,1224
|
|
20240429,120700,1561680520,7940,7970,7970,7940,270
|
|
20240429,120600,1559532220,7970,7970,7970,7970,50
|
|
20240429,120500,1559133720,7970,7970,7970,7970,13
|
|
20240429,120400,1559030110,7970,7970,7970,7970,0
|
|
20240429,120300,1559030110,7970,7970,7970,7970,0
|
|
20240429,120200,1559030110,7970,7950,7970,7950,110
|
|
20240429,120100,1558155410,7930,7930,7930,7930,80
|
|
20240429,120000,1557521010,7930,7930,7930,7930,10
|
|
20240429,115900,1557441710,7930,7940,7940,7930,127
|
|
20240429,115800,1556434500,7940,7940,7940,7940,111
|
|
20240429,115700,1555553160,7970,7940,7970,7940,34
|
|
20240429,115600,1555283040,7940,7940,7940,7940,105
|
|
20240429,115500,1554449340,7940,7940,7940,7940,256
|
|
20240429,115400,1552416700,7950,7950,7950,7950,0
|
|
20240429,115300,1552416700,7950,7970,7970,7950,24
|
|
20240429,115200,1552225700,7950,7950,7950,7950,100
|
|
20240429,115100,1551430700,7950,7950,7950,7950,9
|
|
20240429,115000,1551359150,7950,7970,7970,7950,215
|
|
20240429,114900,1549647800,7950,7970,7970,7950,37
|
|
20240429,114800,1549353050,7970,7950,7970,7950,220
|
|
20240429,114700,1547600050,7950,7940,7950,7940,367
|
|
20240429,114600,1544685270,7940,7940,7940,7940,0
|
|
20240429,114500,1544685270,7940,7950,7950,7940,1000
|
|
20240429,114400,1536743270,7940,7970,7970,7940,36
|
|
20240429,114300,1536456500,7970,7940,7970,7940,21
|
|
20240429,114200,1536289730,7940,7940,7940,7940,142
|
|
20240429,114100,1535162250,7950,7950,7950,7950,212
|
|
20240429,114000,1533476850,7980,7940,7980,7940,484
|
|
20240429,113900,1529622430,7940,7950,7950,7940,400
|
|
20240429,113800,1526446290,7960,7960,7960,7960,250
|
|
20240429,113700,1524456290,7960,7960,7960,7960,30
|
|
20240429,113600,1524217490,7960,7960,7960,7960,0
|
|
20240429,113500,1524217490,7960,7940,7960,7940,73
|
|
20240429,113400,1523637210,7940,7960,7960,7940,101
|
|
20240429,113300,1522834660,7950,7950,7950,7940,206
|
|
20240429,113200,1521198060,7950,7950,7950,7950,1
|
|
20240429,113100,1521190110,7930,7940,7940,7930,110
|
|
20240429,113000,1520317610,7930,7930,7930,7930,0
|
|
20240429,112900,1520317610,7930,7940,7940,7930,197
|
|
20240429,112800,1518754540,7940,7940,7940,7940,125
|
|
20240429,112700,1517762040,7940,7940,7940,7940,0
|
|
20240429,112600,1517762040,7940,7940,7940,7940,87
|
|
20240429,112500,1517071260,7940,7950,7950,7940,971
|
|
20240429,112400,1509360700,7950,7960,7960,7950,1258
|
|
20240429,112300,1499359580,7960,7970,7970,7960,81
|
|
20240429,112200,1498714790,7980,7980,7980,7980,0
|
|
20240429,112100,1498714790,7980,7960,7980,7950,47
|
|
20240429,112000,1498340640,7960,7960,7960,7950,517
|
|
20240429,111900,1494226620,7960,7970,7970,7960,35
|
|
20240429,111800,1493948010,7960,7980,7980,7960,800
|
|
20240429,111700,1487566010,7960,7960,7960,7960,0
|
|
20240429,111600,1487566010,7960,7960,7960,7960,50
|
|
20240429,111500,1487168010,7960,7960,7960,7960,10
|
|
20240429,111400,1487088410,7960,7980,7980,7960,51
|
|
20240429,111300,1486682370,7980,7980,7980,7980,22
|
|
20240429,111200,1486506810,7980,7980,7980,7980,1
|
|
20240429,111100,1486498830,7950,7950,7950,7950,1
|
|
20240429,111000,1486490880,7950,7980,7980,7950,489
|
|
20240429,110900,1482591170,7990,7990,7990,7990,0
|
|
20240429,110800,1482591170,7990,7990,7990,7990,101
|
|
20240429,110700,1481784180,7990,7990,7990,7990,0
|
|
20240429,110600,1481784180,7990,8000,8000,7990,43
|
|
20240429,110500,1481440530,7990,7950,7990,7950,1268
|
|
20240429,110400,1471320430,7950,7960,7960,7950,101
|
|
20240429,110300,1470516480,7960,7970,7990,7960,501
|
|
20240429,110200,1466526490,7980,7980,7990,7960,701
|
|
20240429,110100,1460935500,7990,7940,7990,7940,606
|
|
20240429,110000,1456100010,7940,7940,7940,7940,487
|
|
20240429,105900,1452233230,7940,7940,7940,7940,349
|
|
20240429,105800,1449462170,7930,7940,7940,7930,642
|
|
20240429,105700,1444364810,7940,7950,7950,7940,38
|
|
20240429,105600,1444062940,7950,7950,7950,7950,25
|
|
20240429,105500,1443864190,7940,7950,7950,7940,53
|
|
20240429,105400,1443443270,7940,7940,7940,7940,5
|
|
20240429,105300,1443403570,7940,7940,7940,7930,356
|
|
20240429,105200,1440578730,7940,7960,7960,7930,160
|
|
20240429,105100,1439308630,7950,7960,7960,7950,600
|
|
20240429,105000,1434537630,7960,7940,7960,7940,9
|
|
20240429,104900,1434466110,7950,7940,7960,7940,27
|
|
20240429,104800,1434251660,7940,7940,7940,7940,349
|
|
20240429,104700,1431480600,7940,7930,7940,7910,480
|
|
20240429,104600,1427672000,7940,7940,7940,7940,370
|
|
20240429,104500,1424734200,7910,7940,7940,7910,637
|
|
20240429,104400,1419689100,7950,7950,7950,7950,48
|
|
20240429,104300,1419307500,7950,7950,7960,7950,230
|
|
20240429,104200,1417477900,7950,7950,7950,7950,59
|
|
20240429,104100,1417008850,7950,7950,7950,7950,13
|
|
20240429,104000,1416905500,7950,7930,7950,7910,31
|
|
20240429,103900,1416660230,7910,7920,7920,7910,2899
|
|
20240429,103800,1393721750,7970,7950,7970,7920,14296
|
|
20240429,103700,1280440560,7970,7970,7970,7960,517
|
|
20240429,103600,1276320520,7970,7970,7970,7960,7
|
|
20240429,103500,1276264740,7970,7960,7970,7960,101
|
|
20240429,103400,1275459780,7960,7960,7960,7960,18
|
|
20240429,103300,1275316500,7970,7970,7970,7970,0
|
|
20240429,103200,1275316500,7970,7950,7970,7950,101
|
|
20240429,103100,1274513530,7950,7950,7950,7950,4
|
|
20240429,103000,1274481730,7950,7950,7950,7950,1197
|
|
20240429,102900,1264965580,7950,7950,7950,7950,1
|
|
20240429,102800,1264957630,7970,7960,7970,7950,3104
|
|
20240429,102700,1240245870,7980,7980,7980,7970,295
|
|
20240429,102600,1237892170,7970,7960,7970,7960,143
|
|
20240429,102500,1236752470,7970,7960,7970,7960,203
|
|
20240429,102400,1235136580,7960,7950,7960,7940,2423
|
|
20240429,102300,1215873790,7960,7970,7970,7960,889
|
|
20240429,102200,1208797330,7970,7970,7970,7970,7
|
|
20240429,102100,1208741540,7970,7960,7970,7960,167
|
|
20240429,102000,1207412200,7960,7960,7960,7960,0
|
|
20240429,101900,1207412200,7960,7960,7960,7960,323
|
|
20240429,101800,1204841120,7960,7960,7960,7960,130
|
|
20240429,101700,1203806320,7960,7980,7980,7960,77
|
|
20240429,101600,1203193340,7980,7960,7980,7960,68
|
|
20240429,101500,1202650880,7950,7970,7970,7950,195
|
|
20240429,101400,1201098380,7970,7980,7980,7970,96
|
|
20240429,101300,1200332410,7970,7980,7980,7970,598
|
|
20240429,101200,1195565050,7980,7990,7990,7980,882
|
|
20240429,101100,1188523400,8020,8020,8020,8020,3
|
|
20240429,101000,1188499340,8020,8020,8020,8020,6
|
|
20240429,100900,1188451220,8000,8010,8010,8000,3101
|
|
20240429,100800,1163642830,8020,8020,8020,8020,83
|
|
20240429,100700,1162977170,8010,8020,8020,8010,1657
|
|
20240429,100600,1149702150,8020,8020,8020,8020,70
|
|
20240429,100500,1149140750,8000,8020,8020,8000,197
|
|
20240429,100400,1147564320,8020,8000,8020,8000,8937
|
|
20240429,100300,1075974630,8000,8000,8000,7990,20
|
|
20240429,100200,1075814750,8000,8000,8010,8000,328
|
|
20240429,100100,1073190720,7980,7990,8000,7980,675
|
|
20240429,100000,1067797540,7990,7980,7990,7980,746
|
|
20240429,095900,1061844410,7980,8000,8000,7980,867
|
|
20240429,095800,1054913130,8000,8000,8000,8000,206
|
|
20240429,095700,1053265130,8000,8000,8000,8000,589
|
|
20240429,095600,1048553130,8000,8000,8000,8000,133
|
|
20240429,095500,1047489130,8000,7980,8000,7980,117
|
|
20240429,095400,1046555130,7990,7990,7990,7990,447
|
|
20240429,095300,1042983600,7990,8000,8000,7990,330
|
|
20240429,095200,1040344650,7990,8000,8000,7990,584
|
|
20240429,095100,1035673250,8000,7970,8000,7970,341
|
|
20240429,095000,1032946680,7970,7970,8000,7970,249
|
|
20240429,094900,1030962060,7990,8000,8020,7970,2543
|
|
20240429,094800,1010659470,8000,8000,8000,8000,29
|
|
20240429,094700,1010427470,7990,8020,8020,7990,2419
|
|
20240429,094600,991071390,8020,8030,8030,8020,3965
|
|
20240429,094500,959272080,8020,8020,8030,8020,262
|
|
20240429,094400,957170620,8040,8020,8040,8010,845
|
|
20240429,094300,950387950,8030,8040,8040,8030,2664
|
|
20240429,094200,928992460,8020,8040,8040,8020,551
|
|
20240429,094100,924566420,8040,8020,8040,8020,2551
|
|
20240429,094000,904081980,8010,8020,8020,8010,881
|
|
20240429,093900,897017360,8030,8030,8030,8030,6
|
|
20240429,093800,896969180,8010,8000,8030,8000,346
|
|
20240429,093700,894196310,8000,8010,8020,8000,1371
|
|
20240429,093600,883225850,8010,8020,8020,8010,2518
|
|
20240429,093500,863032690,8040,8020,8040,8020,159
|
|
20240429,093400,861755790,8040,8040,8050,8030,1734
|
|
20240429,093300,847807640,8050,8030,8050,8030,2006
|
|
20240429,093200,831662440,8030,8020,8050,8020,524
|
|
20240429,093100,827453560,8020,8010,8060,8010,23398
|
|
20240429,093000,639509730,8010,8010,8020,8010,187
|
|
20240429,092900,638011850,8000,8000,8010,8000,484
|
|
20240429,092800,634136820,8010,8010,8020,8010,710
|
|
20240429,092700,628445720,8000,8000,8010,8000,377
|
|
20240429,092600,625427420,8000,8000,8010,7990,5094
|
|
20240429,092500,584705080,8000,8000,8000,7990,122
|
|
20240429,092400,583730250,7990,8000,8000,7990,2246
|
|
20240429,092300,565763750,8000,8000,8000,8000,1260
|
|
20240429,092200,555683750,7990,7980,7990,7980,1632
|
|
20240429,092100,542650070,7990,7980,8000,7980,3127
|
|
20240429,092000,517663910,7990,7930,7990,7930,2837
|
|
20240429,091900,495023090,7970,7950,7970,7950,2604
|
|
20240429,091800,474315950,7940,7990,7990,7900,3140
|
|
20240429,091700,449396120,7990,8010,8010,7980,8034
|
|
20240429,091600,385278230,7980,7980,8020,7980,5670
|
|
20240429,091500,339916900,7990,7990,7990,7980,195
|
|
20240429,091400,338360610,7980,7990,7990,7980,1626
|
|
20240429,091300,325369330,7990,7990,7990,7980,901
|
|
20240429,091200,318170640,7990,7980,7990,7980,319
|
|
20240429,091100,315624370,7980,8010,8030,7980,2034
|
|
20240429,091000,299358240,8040,8000,8040,8000,9933
|
|
20240429,090900,219805480,8000,7980,8000,7980,3077
|
|
20240429,090800,195203700,7990,7980,7990,7980,1298
|
|
20240429,090700,184842650,7990,7980,7990,7970,2099
|
|
20240429,090600,168082560,7980,7940,7980,7930,3689
|
|
20240429,090500,138730750,7930,7960,7960,7920,783
|
|
20240429,090400,132522480,7960,7930,7960,7930,967
|
|
20240429,090300,124849260,7910,7920,7940,7900,5824
|
|
20240429,090200,78783630,7950,7980,7980,7910,3231
|
|
20240429,090100,53155060,7950,7950,8000,7930,626
|
|
20240429,090000,48180120,7940,8020,8020,7940,5965
|