735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,211200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,211100,1350981570,3435,3435,3435,3435,0
|
|
20240429,211000,1350981570,3435,3435,3435,3435,0
|
|
20240429,210900,1350981570,3435,3435,3435,3435,0
|
|
20240429,210800,1350981570,3435,3435,3435,3435,0
|
|
20240429,210700,1350981570,3435,3435,3435,3435,0
|
|
20240429,210600,1350981570,3435,3435,3435,3435,0
|
|
20240429,210500,1350981570,3435,3435,3435,3435,0
|
|
20240429,210400,1350981570,3435,3435,3435,3435,0
|
|
20240429,210300,1350981570,3435,3435,3435,3435,0
|
|
20240429,210200,1350981570,3435,3435,3435,3435,0
|
|
20240429,210100,1350981570,3435,3435,3435,3435,0
|
|
20240429,210000,1350981570,3435,3435,3435,3435,0
|
|
20240429,205900,1350981570,3435,3435,3435,3435,0
|
|
20240429,205800,1350981570,3435,3435,3435,3435,0
|
|
20240429,205700,1350981570,3435,3435,3435,3435,0
|
|
20240429,205600,1350981570,3435,3435,3435,3435,0
|
|
20240429,205500,1350981570,3435,3435,3435,3435,0
|
|
20240429,205400,1350981570,3435,3435,3435,3435,0
|
|
20240429,205300,1350981570,3435,3435,3435,3435,0
|
|
20240429,205200,1350981570,3435,3435,3435,3435,0
|
|
20240429,205100,1350981570,3435,3435,3435,3435,0
|
|
20240429,205000,1350981570,3435,3435,3435,3435,0
|
|
20240429,204900,1350981570,3435,3435,3435,3435,0
|
|
20240429,204800,1350981570,3435,3435,3435,3435,0
|
|
20240429,204700,1350981570,3435,3435,3435,3435,0
|
|
20240429,204600,1350981570,3435,3435,3435,3435,0
|
|
20240429,204500,1350981570,3435,3435,3435,3435,0
|
|
20240429,204400,1350981570,3435,3435,3435,3435,0
|
|
20240429,204300,1350981570,3435,3435,3435,3435,0
|
|
20240429,204200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,204100,1350981570,3435,3435,3435,3435,0
|
|
20240429,204000,1350981570,3435,3435,3435,3435,0
|
|
20240429,203900,1350981570,3435,3435,3435,3435,0
|
|
20240429,203800,1350981570,3435,3435,3435,3435,0
|
|
20240429,203700,1350981570,3435,3435,3435,3435,0
|
|
20240429,203600,1350981570,3435,3435,3435,3435,0
|
|
20240429,203500,1350981570,3435,3435,3435,3435,0
|
|
20240429,203400,1350981570,3435,3435,3435,3435,0
|
|
20240429,203300,1350981570,3435,3435,3435,3435,0
|
|
20240429,203200,1350981570,3435,3435,3435,3435,0
|
|
20240429,203100,1350981570,3435,3435,3435,3435,0
|
|
20240429,203000,1350981570,3435,3435,3435,3435,0
|
|
20240429,202900,1350981570,3435,3435,3435,3435,0
|
|
20240429,202800,1350981570,3435,3435,3435,3435,0
|
|
20240429,202700,1350981570,3435,3435,3435,3435,0
|
|
20240429,202600,1350981570,3435,3435,3435,3435,0
|
|
20240429,202500,1350981570,3435,3435,3435,3435,0
|
|
20240429,202400,1350981570,3435,3435,3435,3435,0
|
|
20240429,202300,1350981570,3435,3435,3435,3435,0
|
|
20240429,202200,1350981570,3435,3435,3435,3435,0
|
|
20240429,202100,1350981570,3435,3435,3435,3435,0
|
|
20240429,202000,1350981570,3435,3435,3435,3435,0
|
|
20240429,201900,1350981570,3435,3435,3435,3435,0
|
|
20240429,201800,1350981570,3435,3435,3435,3435,0
|
|
20240429,201700,1350981570,3435,3435,3435,3435,0
|
|
20240429,201600,1350981570,3435,3435,3435,3435,0
|
|
20240429,201500,1350981570,3435,3435,3435,3435,0
|
|
20240429,201400,1350981570,3435,3435,3435,3435,0
|
|
20240429,201300,1350981570,3435,3435,3435,3435,0
|
|
20240429,201200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,201100,1350981570,3435,3435,3435,3435,0
|
|
20240429,201000,1350981570,3435,3435,3435,3435,0
|
|
20240429,200900,1350981570,3435,3435,3435,3435,0
|
|
20240429,200800,1350981570,3435,3435,3435,3435,0
|
|
20240429,200700,1350981570,3435,3435,3435,3435,0
|
|
20240429,200600,1350981570,3435,3435,3435,3435,0
|
|
20240429,200500,1350981570,3435,3435,3435,3435,0
|
|
20240429,200400,1350981570,3435,3435,3435,3435,0
|
|
20240429,200300,1350981570,3435,3435,3435,3435,0
|
|
20240429,200200,1350981570,3435,3435,3435,3435,0
|
|
20240429,200100,1350981570,3435,3435,3435,3435,0
|
|
20240429,200000,1350981570,3435,3435,3435,3435,0
|
|
20240429,195900,1350981570,3435,3435,3435,3435,0
|
|
20240429,195800,1350981570,3435,3435,3435,3435,0
|
|
20240429,195700,1350981570,3435,3435,3435,3435,0
|
|
20240429,195600,1350981570,3435,3435,3435,3435,0
|
|
20240429,195500,1350981570,3435,3435,3435,3435,0
|
|
20240429,195400,1350981570,3435,3435,3435,3435,0
|
|
20240429,195300,1350981570,3435,3435,3435,3435,0
|
|
20240429,195200,1350981570,3435,3435,3435,3435,0
|
|
20240429,195100,1350981570,3435,3435,3435,3435,0
|
|
20240429,195000,1350981570,3435,3435,3435,3435,0
|
|
20240429,194900,1350981570,3435,3435,3435,3435,0
|
|
20240429,194800,1350981570,3435,3435,3435,3435,0
|
|
20240429,194700,1350981570,3435,3435,3435,3435,0
|
|
20240429,194600,1350981570,3435,3435,3435,3435,0
|
|
20240429,194500,1350981570,3435,3435,3435,3435,0
|
|
20240429,194400,1350981570,3435,3435,3435,3435,0
|
|
20240429,194300,1350981570,3435,3435,3435,3435,0
|
|
20240429,194200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,194100,1350981570,3435,3435,3435,3435,0
|
|
20240429,194000,1350981570,3435,3435,3435,3435,0
|
|
20240429,193900,1350981570,3435,3435,3435,3435,0
|
|
20240429,193800,1350981570,3435,3435,3435,3435,0
|
|
20240429,193700,1350981570,3435,3435,3435,3435,0
|
|
20240429,193600,1350981570,3435,3435,3435,3435,0
|
|
20240429,193500,1350981570,3435,3435,3435,3435,0
|
|
20240429,193400,1350981570,3435,3435,3435,3435,0
|
|
20240429,193300,1350981570,3435,3435,3435,3435,0
|
|
20240429,193200,1350981570,3435,3435,3435,3435,0
|
|
20240429,193100,1350981570,3435,3435,3435,3435,0
|
|
20240429,193000,1350981570,3435,3435,3435,3435,0
|
|
20240429,192900,1350981570,3435,3435,3435,3435,0
|
|
20240429,192800,1350981570,3435,3435,3435,3435,0
|
|
20240429,192700,1350981570,3435,3435,3435,3435,0
|
|
20240429,192600,1350981570,3435,3435,3435,3435,0
|
|
20240429,192500,1350981570,3435,3435,3435,3435,0
|
|
20240429,192400,1350981570,3435,3435,3435,3435,0
|
|
20240429,192300,1350981570,3435,3435,3435,3435,0
|
|
20240429,192200,1350981570,3435,3435,3435,3435,0
|
|
20240429,192100,1350981570,3435,3435,3435,3435,0
|
|
20240429,192000,1350981570,3435,3435,3435,3435,0
|
|
20240429,191900,1350981570,3435,3435,3435,3435,0
|
|
20240429,191800,1350981570,3435,3435,3435,3435,0
|
|
20240429,191700,1350981570,3435,3435,3435,3435,0
|
|
20240429,191600,1350981570,3435,3435,3435,3435,0
|
|
20240429,191500,1350981570,3435,3435,3435,3435,0
|
|
20240429,191400,1350981570,3435,3435,3435,3435,0
|
|
20240429,191300,1350981570,3435,3435,3435,3435,0
|
|
20240429,191200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,191100,1350981570,3435,3435,3435,3435,0
|
|
20240429,191000,1350981570,3435,3435,3435,3435,0
|
|
20240429,190900,1350981570,3435,3435,3435,3435,0
|
|
20240429,190800,1350981570,3435,3435,3435,3435,0
|
|
20240429,190700,1350981570,3435,3435,3435,3435,0
|
|
20240429,190600,1350981570,3435,3435,3435,3435,0
|
|
20240429,190500,1350981570,3435,3435,3435,3435,0
|
|
20240429,190400,1350981570,3435,3435,3435,3435,0
|
|
20240429,190300,1350981570,3435,3435,3435,3435,0
|
|
20240429,190200,1350981570,3435,3435,3435,3435,0
|
|
20240429,190100,1350981570,3435,3435,3435,3435,0
|
|
20240429,190000,1350981570,3435,3435,3435,3435,0
|
|
20240429,185900,1350981570,3435,3435,3435,3435,0
|
|
20240429,185800,1350981570,3435,3435,3435,3435,0
|
|
20240429,185700,1350981570,3435,3435,3435,3435,0
|
|
20240429,185600,1350981570,3435,3435,3435,3435,0
|
|
20240429,185500,1350981570,3435,3435,3435,3435,0
|
|
20240429,185400,1350981570,3435,3435,3435,3435,0
|
|
20240429,185300,1350981570,3435,3435,3435,3435,0
|
|
20240429,185200,1350981570,3435,3435,3435,3435,0
|
|
20240429,185100,1350981570,3435,3435,3435,3435,0
|
|
20240429,185000,1350981570,3435,3435,3435,3435,0
|
|
20240429,184900,1350981570,3435,3435,3435,3435,0
|
|
20240429,184800,1350981570,3435,3435,3435,3435,0
|
|
20240429,184700,1350981570,3435,3435,3435,3435,0
|
|
20240429,184600,1350981570,3435,3435,3435,3435,0
|
|
20240429,184500,1350981570,3435,3435,3435,3435,0
|
|
20240429,184400,1350981570,3435,3435,3435,3435,0
|
|
20240429,184300,1350981570,3435,3435,3435,3435,0
|
|
20240429,184200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,184100,1350981570,3435,3435,3435,3435,0
|
|
20240429,184000,1350981570,3435,3435,3435,3435,0
|
|
20240429,183900,1350981570,3435,3435,3435,3435,0
|
|
20240429,183800,1350981570,3435,3435,3435,3435,0
|
|
20240429,183700,1350981570,3435,3435,3435,3435,0
|
|
20240429,183600,1350981570,3435,3435,3435,3435,0
|
|
20240429,183500,1350981570,3435,3435,3435,3435,0
|
|
20240429,183400,1350981570,3435,3435,3435,3435,0
|
|
20240429,183300,1350981570,3435,3435,3435,3435,0
|
|
20240429,183200,1350981570,3435,3435,3435,3435,0
|
|
20240429,183100,1350981570,3435,3435,3435,3435,0
|
|
20240429,183000,1350981570,3435,3435,3435,3435,0
|
|
20240429,182900,1350981570,3435,3435,3435,3435,0
|
|
20240429,182800,1350981570,3435,3435,3435,3435,0
|
|
20240429,182700,1350981570,3435,3435,3435,3435,0
|
|
20240429,182600,1350981570,3435,3435,3435,3435,0
|
|
20240429,182500,1350981570,3435,3435,3435,3435,0
|
|
20240429,182400,1350981570,3435,3435,3435,3435,0
|
|
20240429,182300,1350981570,3435,3435,3435,3435,0
|
|
20240429,182200,1350981570,3435,3435,3435,3435,0
|
|
20240429,182100,1350981570,3435,3435,3435,3435,0
|
|
20240429,182000,1350981570,3435,3435,3435,3435,0
|
|
20240429,181900,1350981570,3435,3435,3435,3435,0
|
|
20240429,181800,1350981570,3435,3435,3435,3435,0
|
|
20240429,181700,1350981570,3435,3435,3435,3435,0
|
|
20240429,181600,1350981570,3435,3435,3435,3435,0
|
|
20240429,181500,1350981570,3435,3435,3435,3435,0
|
|
20240429,181400,1350981570,3435,3435,3435,3435,0
|
|
20240429,181300,1350981570,3435,3435,3435,3435,0
|
|
20240429,181200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,181100,1350981570,3435,3435,3435,3435,0
|
|
20240429,181000,1350981570,3435,3435,3435,3435,0
|
|
20240429,180900,1350981570,3435,3435,3435,3435,0
|
|
20240429,180800,1350981570,3435,3435,3435,3435,0
|
|
20240429,180700,1350981570,3435,3435,3435,3435,0
|
|
20240429,180600,1350981570,3435,3435,3435,3435,0
|
|
20240429,180500,1350981570,3435,3435,3435,3435,0
|
|
20240429,180400,1350981570,3435,3435,3435,3435,0
|
|
20240429,180300,1350981570,3435,3435,3435,3435,0
|
|
20240429,180200,1350981570,3435,3435,3435,3435,0
|
|
20240429,180100,1350981570,3435,3435,3435,3435,0
|
|
20240429,180000,1350981570,3435,3435,3435,3435,0
|
|
20240429,175900,1350981570,3435,3435,3435,3435,0
|
|
20240429,175800,1350981570,3435,3435,3435,3435,0
|
|
20240429,175700,1350981570,3435,3435,3435,3435,0
|
|
20240429,175600,1350981570,3435,3435,3435,3435,0
|
|
20240429,175500,1350981570,3435,3435,3435,3435,0
|
|
20240429,175400,1350981570,3435,3435,3435,3435,0
|
|
20240429,175300,1350981570,3435,3435,3435,3435,0
|
|
20240429,175200,1350981570,3435,3435,3435,3435,0
|
|
20240429,175100,1350981570,3435,3435,3435,3435,0
|
|
20240429,175000,1350981570,3435,3435,3435,3435,0
|
|
20240429,174900,1350981570,3435,3435,3435,3435,0
|
|
20240429,174800,1350981570,3435,3435,3435,3435,0
|
|
20240429,174700,1350981570,3435,3435,3435,3435,0
|
|
20240429,174600,1350981570,3435,3435,3435,3435,0
|
|
20240429,174500,1350981570,3435,3435,3435,3435,0
|
|
20240429,174400,1350981570,3435,3435,3435,3435,0
|
|
20240429,174300,1350981570,3435,3435,3435,3435,0
|
|
20240429,174200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,174100,1350981570,3435,3435,3435,3435,0
|
|
20240429,174000,1350981570,3435,3435,3435,3435,0
|
|
20240429,173900,1350981570,3435,3435,3435,3435,0
|
|
20240429,173800,1350981570,3435,3435,3435,3435,0
|
|
20240429,173700,1350981570,3435,3435,3435,3435,0
|
|
20240429,173600,1350981570,3435,3435,3435,3435,0
|
|
20240429,173500,1350981570,3435,3435,3435,3435,0
|
|
20240429,173400,1350981570,3435,3435,3435,3435,0
|
|
20240429,173300,1350981570,3435,3435,3435,3435,0
|
|
20240429,173200,1350981570,3435,3435,3435,3435,0
|
|
20240429,173100,1350981570,3435,3435,3435,3435,0
|
|
20240429,173000,1350981570,3435,3435,3435,3435,0
|
|
20240429,172900,1350981570,3435,3435,3435,3435,0
|
|
20240429,172800,1350981570,3435,3435,3435,3435,0
|
|
20240429,172700,1350981570,3435,3435,3435,3435,0
|
|
20240429,172600,1350981570,3435,3435,3435,3435,0
|
|
20240429,172500,1350981570,3435,3435,3435,3435,0
|
|
20240429,172400,1350981570,3435,3435,3435,3435,0
|
|
20240429,172300,1350981570,3435,3435,3435,3435,0
|
|
20240429,172200,1350981570,3435,3435,3435,3435,0
|
|
20240429,172100,1350981570,3435,3435,3435,3435,0
|
|
20240429,172000,1350981570,3435,3435,3435,3435,0
|
|
20240429,171900,1350981570,3435,3435,3435,3435,0
|
|
20240429,171800,1350981570,3435,3435,3435,3435,0
|
|
20240429,171700,1350981570,3435,3435,3435,3435,0
|
|
20240429,171600,1350981570,3435,3435,3435,3435,0
|
|
20240429,171500,1350981570,3435,3435,3435,3435,0
|
|
20240429,171400,1350981570,3435,3435,3435,3435,0
|
|
20240429,171300,1350981570,3435,3435,3435,3435,0
|
|
20240429,171200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,171100,1350981570,3435,3435,3435,3435,0
|
|
20240429,171000,1350981570,3435,3435,3435,3435,0
|
|
20240429,170900,1350981570,3435,3435,3435,3435,0
|
|
20240429,170800,1350981570,3435,3435,3435,3435,0
|
|
20240429,170700,1350981570,3435,3435,3435,3435,0
|
|
20240429,170600,1350981570,3435,3435,3435,3435,0
|
|
20240429,170500,1350981570,3435,3435,3435,3435,0
|
|
20240429,170400,1350981570,3435,3435,3435,3435,0
|
|
20240429,170300,1350981570,3435,3435,3435,3435,0
|
|
20240429,170200,1350981570,3435,3435,3435,3435,0
|
|
20240429,170100,1350981570,3435,3435,3435,3435,0
|
|
20240429,170000,1350981570,3435,3435,3435,3435,0
|
|
20240429,165900,1350981570,3435,3435,3435,3435,0
|
|
20240429,165800,1350981570,3435,3435,3435,3435,0
|
|
20240429,165700,1350981570,3435,3435,3435,3435,0
|
|
20240429,165600,1350981570,3435,3435,3435,3435,0
|
|
20240429,165500,1350981570,3435,3435,3435,3435,0
|
|
20240429,165400,1350981570,3435,3435,3435,3435,0
|
|
20240429,165300,1350981570,3435,3435,3435,3435,0
|
|
20240429,165200,1350981570,3435,3435,3435,3435,0
|
|
20240429,165100,1350981570,3435,3435,3435,3435,0
|
|
20240429,165000,1350981570,3435,3435,3435,3435,0
|
|
20240429,164900,1350981570,3435,3435,3435,3435,0
|
|
20240429,164800,1350981570,3435,3435,3435,3435,0
|
|
20240429,164700,1350981570,3435,3435,3435,3435,0
|
|
20240429,164600,1350981570,3435,3435,3435,3435,0
|
|
20240429,164500,1350981570,3435,3435,3435,3435,0
|
|
20240429,164400,1350981570,3435,3435,3435,3435,0
|
|
20240429,164300,1350981570,3435,3435,3435,3435,0
|
|
20240429,164200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,164100,1350981570,3435,3435,3435,3435,0
|
|
20240429,164000,1350981570,3435,3435,3435,3435,0
|
|
20240429,163900,1350981570,3435,3435,3435,3435,0
|
|
20240429,163800,1350981570,3435,3435,3435,3435,0
|
|
20240429,163700,1350981570,3435,3435,3435,3435,0
|
|
20240429,163600,1350981570,3435,3435,3435,3435,0
|
|
20240429,163500,1350981570,3435,3435,3435,3435,0
|
|
20240429,163400,1350981570,3435,3435,3435,3435,0
|
|
20240429,163300,1350981570,3435,3435,3435,3435,0
|
|
20240429,163200,1350981570,3435,3435,3435,3435,0
|
|
20240429,163100,1350981570,3435,3435,3435,3435,0
|
|
20240429,163000,1350981570,3435,3435,3435,3435,0
|
|
20240429,162900,1350981570,3435,3435,3435,3435,0
|
|
20240429,162800,1350981570,3435,3435,3435,3435,0
|
|
20240429,162700,1350981570,3435,3435,3435,3435,0
|
|
20240429,162600,1350981570,3435,3435,3435,3435,0
|
|
20240429,162500,1350981570,3435,3435,3435,3435,0
|
|
20240429,162400,1350981570,3435,3435,3435,3435,0
|
|
20240429,162300,1350981570,3435,3435,3435,3435,0
|
|
20240429,162200,1350981570,3435,3435,3435,3435,0
|
|
20240429,162100,1350981570,3435,3435,3435,3435,0
|
|
20240429,162000,1350981570,3435,3435,3435,3435,0
|
|
20240429,161900,1350981570,3435,3435,3435,3435,0
|
|
20240429,161800,1350981570,3435,3435,3435,3435,0
|
|
20240429,161700,1350981570,3435,3435,3435,3435,0
|
|
20240429,161600,1350981570,3435,3435,3435,3435,0
|
|
20240429,161500,1350981570,3435,3435,3435,3435,0
|
|
20240429,161400,1350981570,3435,3435,3435,3435,0
|
|
20240429,161300,1350981570,3435,3435,3435,3435,0
|
|
20240429,161200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,161100,1350981570,3435,3435,3435,3435,0
|
|
20240429,161000,1350981570,3435,3435,3435,3435,0
|
|
20240429,160900,1350981570,3435,3435,3435,3435,0
|
|
20240429,160800,1350981570,3435,3435,3435,3435,0
|
|
20240429,160700,1350981570,3435,3435,3435,3435,0
|
|
20240429,160600,1350981570,3435,3435,3435,3435,0
|
|
20240429,160500,1350981570,3435,3435,3435,3435,0
|
|
20240429,160400,1350981570,3435,3435,3435,3435,0
|
|
20240429,160300,1350981570,3435,3435,3435,3435,0
|
|
20240429,160200,1350981570,3435,3435,3435,3435,0
|
|
20240429,160100,1350981570,3435,3435,3435,3435,0
|
|
20240429,160000,1350981570,3435,3435,3435,3435,0
|
|
20240429,155900,1350981570,3435,3435,3435,3435,0
|
|
20240429,155800,1350981570,3435,3435,3435,3435,0
|
|
20240429,155700,1350981570,3435,3435,3435,3435,0
|
|
20240429,155600,1350981570,3435,3435,3435,3435,0
|
|
20240429,155500,1350981570,3435,3435,3435,3435,0
|
|
20240429,155400,1350981570,3435,3435,3435,3435,0
|
|
20240429,155300,1350981570,3435,3435,3435,3435,0
|
|
20240429,155200,1350981570,3435,3435,3435,3435,0
|
|
20240429,155100,1350981570,3435,3435,3435,3435,0
|
|
20240429,155000,1350981570,3435,3435,3435,3435,0
|
|
20240429,154900,1350981570,3435,3435,3435,3435,0
|
|
20240429,154800,1350981570,3435,3435,3435,3435,0
|
|
20240429,154700,1350981570,3435,3435,3435,3435,0
|
|
20240429,154600,1350981570,3435,3435,3435,3435,0
|
|
20240429,154500,1350981570,3435,3435,3435,3435,0
|
|
20240429,154400,1350981570,3435,3435,3435,3435,0
|
|
20240429,154300,1350981570,3435,3435,3435,3435,0
|
|
20240429,154200,1350981570,3435,3435,3435,3435,14494
|
|
20240429,154100,1350981570,3435,3435,3435,3435,0
|
|
20240429,154000,1350981570,3435,3435,3435,3435,0
|
|
20240429,153900,1350981570,3435,3435,3435,3435,0
|
|
20240429,153800,1350981570,3435,3435,3435,3435,0
|
|
20240429,153700,1350981570,3435,3435,3435,3435,0
|
|
20240429,153600,1350981570,3435,3435,3435,3435,0
|
|
20240429,153500,1350981570,3435,3435,3435,3435,0
|
|
20240429,153400,1350981570,3435,3435,3435,3435,0
|
|
20240429,153300,1350981570,3435,3435,3435,3435,0
|
|
20240429,153200,1350981570,3435,3435,3435,3435,0
|
|
20240429,153100,1350981570,3435,3435,3435,3435,0
|
|
20240429,153000,1350981570,3435,3435,3435,3435,14494
|
|
20240429,152900,1301194680,3460,3460,3460,3460,0
|
|
20240429,152800,1301194680,3460,3460,3460,3460,0
|
|
20240429,152700,1301194680,3460,3460,3460,3460,0
|
|
20240429,152600,1301194680,3460,3460,3460,3460,0
|
|
20240429,152500,1301194680,3460,3460,3460,3460,0
|
|
20240429,152400,1301194680,3460,3460,3460,3460,0
|
|
20240429,152300,1301194680,3460,3460,3460,3460,0
|
|
20240429,152200,1301194680,3460,3460,3460,3460,0
|
|
20240429,152100,1301194680,3460,3460,3460,3460,0
|
|
20240429,152000,1301194680,3460,3460,3460,3460,0
|
|
20240429,151900,1301194680,3460,3460,3460,3460,864
|
|
20240429,151800,1298205240,3460,3460,3460,3460,14
|
|
20240429,151700,1298156800,3460,3460,3460,3460,0
|
|
20240429,151600,1298156800,3460,3460,3460,3460,0
|
|
20240429,151500,1298156800,3460,3460,3460,3460,1
|
|
20240429,151400,1298153340,3450,3460,3460,3450,302
|
|
20240429,151300,1297110885,3460,3460,3460,3460,159
|
|
20240429,151200,1296560745,3455,3455,3455,3455,71
|
|
20240429,151100,1296315440,3455,3455,3455,3455,550
|
|
20240429,151000,1294415190,3455,3450,3455,3450,2184
|
|
20240429,150900,1286879395,3450,3460,3460,3450,706
|
|
20240429,150800,1284443685,3450,3450,3450,3450,21
|
|
20240429,150700,1284371235,3460,3460,3460,3460,21
|
|
20240429,150600,1284298575,3460,3460,3460,3460,2
|
|
20240429,150500,1284291655,3450,3450,3460,3450,4960
|
|
20240429,150400,1267173275,3450,3455,3455,3450,160
|
|
20240429,150300,1266620485,3450,3450,3450,3450,1000
|
|
20240429,150200,1263170485,3450,3450,3450,3450,0
|
|
20240429,150100,1263170485,3450,3450,3450,3450,0
|
|
20240429,150000,1263170485,3450,3450,3450,3450,1000
|
|
20240429,145900,1259720485,3465,3465,3465,3465,3
|
|
20240429,145800,1259710090,3450,3450,3450,3450,37
|
|
20240429,145700,1259582440,3465,3465,3465,3465,0
|
|
20240429,145600,1259582440,3465,3465,3465,3465,567
|
|
20240429,145500,1257617785,3450,3450,3450,3450,130
|
|
20240429,145400,1257169285,3445,3460,3460,3445,5000
|
|
20240429,145300,1239941315,3460,3460,3460,3460,3
|
|
20240429,145200,1239930935,3460,3460,3460,3460,2
|
|
20240429,145100,1239924015,3465,3465,3465,3465,0
|
|
20240429,145000,1239924015,3465,3465,3465,3465,37
|
|
20240429,144900,1239795810,3445,3445,3445,3445,121
|
|
20240429,144800,1239378965,3445,3450,3450,3440,3282
|
|
20240429,144700,1228071945,3450,3465,3465,3450,2167
|
|
20240429,144600,1220592175,3465,3465,3465,3465,62
|
|
20240429,144500,1220377345,3460,3475,3475,3455,5988
|
|
20240429,144400,1199660575,3480,3480,3480,3480,0
|
|
20240429,144300,1199660575,3480,3480,3480,3480,26
|
|
20240429,144200,1199570095,3485,3485,3485,3485,1
|
|
20240429,144100,1199566610,3480,3480,3480,3480,5
|
|
20240429,144000,1199549210,3480,3485,3485,3480,4
|
|
20240429,143900,1199535275,3485,3485,3485,3485,0
|
|
20240429,143800,1199535275,3485,3485,3485,3480,257
|
|
20240429,143700,1198639965,3485,3500,3500,3485,718
|
|
20240429,143600,1196130325,3495,3485,3495,3485,1364
|
|
20240429,143500,1191363705,3485,3490,3490,3485,219
|
|
20240429,143400,1190600465,3490,3490,3490,3490,5
|
|
20240429,143300,1190583015,3495,3490,3495,3485,850
|
|
20240429,143200,1187614840,3490,3495,3495,3490,258
|
|
20240429,143100,1186713820,3495,3515,3515,3495,2991
|
|
20240429,143000,1176232785,3530,3530,3530,3530,1
|
|
20240429,142900,1176229255,3520,3520,3520,3520,1512
|
|
20240429,142800,1170907015,3515,3520,3520,3515,1374
|
|
20240429,142700,1166077125,3520,3515,3520,3515,52
|
|
20240429,142600,1165894185,3515,3515,3515,3515,0
|
|
20240429,142500,1165894185,3515,3530,3530,3515,2191
|
|
20240429,142400,1158163150,3530,3515,3530,3515,287
|
|
20240429,142300,1157150055,3510,3525,3540,3510,4443
|
|
20240429,142200,1141515660,3545,3545,3545,3530,733
|
|
20240429,142100,1138919080,3545,3530,3545,3525,97
|
|
20240429,142000,1138576830,3530,3535,3555,3520,10084
|
|
20240429,141900,1102874475,3535,3515,3535,3515,4235
|
|
20240429,141800,1087960625,3510,3500,3510,3500,4473
|
|
20240429,141700,1072264590,3500,3500,3500,3500,1018
|
|
20240429,141600,1068701590,3500,3485,3505,3485,16868
|
|
20240429,141500,1009771560,3480,3475,3480,3475,2373
|
|
20240429,141400,1001514570,3475,3475,3475,3475,790
|
|
20240429,141300,998769320,3475,3470,3475,3470,207
|
|
20240429,141200,998051015,3470,3470,3470,3470,34
|
|
20240429,141100,997933035,3450,3460,3460,3450,1471
|
|
20240429,141000,992846000,3475,3460,3475,3460,1441
|
|
20240429,140900,987858820,3460,3460,3460,3460,0
|
|
20240429,140800,987858820,3460,3465,3465,3460,1500
|
|
20240429,140700,982668050,3480,3480,3480,3480,0
|
|
20240429,140600,982668050,3480,3465,3480,3465,6
|
|
20240429,140500,982647245,3480,3480,3480,3465,3
|
|
20240429,140400,982636820,3475,3480,3480,3475,2992
|
|
20240429,140300,972239570,3475,3470,3475,3470,1273
|
|
20240429,140200,967816715,3475,3470,3475,3470,51
|
|
20240429,140100,967639515,3465,3465,3465,3465,42
|
|
20240429,140000,967493985,3475,3475,3475,3475,9
|
|
20240429,135900,967462710,3460,3460,3460,3460,0
|
|
20240429,135800,967462710,3460,3460,3460,3460,5
|
|
20240429,135700,967445410,3460,3460,3460,3460,8
|
|
20240429,135600,967417730,3460,3455,3460,3455,1305
|
|
20240429,135500,962905870,3455,3470,3470,3455,1385
|
|
20240429,135400,958114920,3460,3475,3490,3460,14985
|
|
20240429,135300,906076220,3475,3470,3475,3470,715
|
|
20240429,135200,903592120,3470,3470,3470,3470,206
|
|
20240429,135100,902877300,3470,3470,3470,3470,214
|
|
20240429,135000,902134720,3470,3465,3470,3465,1580
|
|
20240429,134900,896655195,3470,3470,3470,3470,445
|
|
20240429,134800,895111045,3465,3465,3465,3465,0
|
|
20240429,134700,895111045,3465,3470,3470,3465,762
|
|
20240429,134600,892467005,3485,3465,3485,3465,129
|
|
20240429,134500,892017670,3485,3470,3485,3465,7030
|
|
20240429,134400,867548000,3460,3435,3470,3435,13311
|
|
20240429,134300,821660395,3435,3435,3435,3435,50
|
|
20240429,134200,821488645,3425,3430,3430,3425,20
|
|
20240429,134100,821420140,3435,3435,3435,3435,3
|
|
20240429,134000,821409835,3435,3435,3435,3435,44
|
|
20240429,133900,821258695,3435,3435,3435,3435,0
|
|
20240429,133800,821258695,3435,3435,3435,3435,0
|
|
20240429,133700,821258695,3435,3435,3435,3435,1
|
|
20240429,133600,821255260,3435,3435,3435,3435,1
|
|
20240429,133500,821251825,3435,3435,3435,3435,0
|
|
20240429,133400,821251825,3435,3435,3435,3435,1
|
|
20240429,133300,821248390,3420,3420,3420,3420,0
|
|
20240429,133200,821248390,3420,3420,3420,3420,0
|
|
20240429,133100,821248390,3420,3420,3420,3420,100
|
|
20240429,133000,820906390,3420,3420,3420,3420,0
|
|
20240429,132900,820906390,3420,3420,3420,3420,8
|
|
20240429,132800,820879030,3420,3420,3420,3420,0
|
|
20240429,132700,820879030,3420,3420,3420,3420,0
|
|
20240429,132600,820879030,3420,3420,3420,3420,0
|
|
20240429,132500,820879030,3420,3420,3420,3420,1
|
|
20240429,132400,820875610,3420,3440,3440,3420,1655
|
|
20240429,132300,815211510,3425,3425,3425,3425,0
|
|
20240429,132200,815211510,3425,3425,3435,3425,1498
|
|
20240429,132100,810074960,3420,3420,3420,3420,0
|
|
20240429,132000,810074960,3420,3420,3420,3420,0
|
|
20240429,131900,810074960,3420,3420,3420,3420,0
|
|
20240429,131800,810074960,3420,3415,3420,3415,1368
|
|
20240429,131700,805396740,3415,3425,3425,3415,35
|
|
20240429,131600,805276915,3425,3425,3425,3425,80
|
|
20240429,131500,805002915,3425,3425,3425,3425,0
|
|
20240429,131400,805002915,3425,3420,3425,3420,30
|
|
20240429,131300,804900175,3420,3420,3420,3420,241
|
|
20240429,131200,804075955,3420,3420,3420,3420,1
|
|
20240429,131100,804072535,3405,3420,3420,3405,1657
|
|
20240429,131000,798420015,3420,3420,3420,3420,598
|
|
20240429,130900,796374855,3425,3425,3425,3425,0
|
|
20240429,130800,796374855,3425,3425,3425,3425,0
|
|
20240429,130700,796374855,3425,3425,3425,3425,25
|
|
20240429,130600,796289230,3430,3430,3430,3430,0
|
|
20240429,130500,796289230,3430,3430,3430,3430,100
|
|
20240429,130400,795946230,3430,3430,3430,3430,0
|
|
20240429,130300,795946230,3430,3430,3430,3430,101
|
|
20240429,130200,795599800,3430,3420,3430,3420,583
|
|
20240429,130100,793605820,3420,3420,3420,3420,308
|
|
20240429,130000,792552460,3425,3425,3425,3425,232
|
|
20240429,125900,791757860,3430,3430,3430,3425,60
|
|
20240429,125800,791552065,3430,3430,3430,3430,0
|
|
20240429,125700,791552065,3430,3430,3430,3430,27
|
|
20240429,125600,791459455,3430,3435,3435,3430,203
|
|
20240429,125500,790763115,3435,3435,3435,3435,5
|
|
20240429,125400,790745940,3435,3435,3435,3435,0
|
|
20240429,125300,790745940,3435,3435,3435,3435,0
|
|
20240429,125200,790745940,3435,3435,3440,3435,340
|
|
20240429,125100,789576490,3430,3430,3430,3430,317
|
|
20240429,125000,788489180,3430,3430,3430,3430,0
|
|
20240429,124900,788489180,3430,3430,3430,3430,0
|
|
20240429,124800,788489180,3430,3430,3430,3430,10
|
|
20240429,124700,788454880,3425,3425,3425,3425,445
|
|
20240429,124600,786930755,3440,3440,3440,3440,0
|
|
20240429,124500,786930755,3440,3430,3440,3425,10410
|
|
20240429,124400,751127620,3430,3430,3430,3430,0
|
|
20240429,124300,751127620,3430,3425,3430,3425,65
|
|
20240429,124200,750904795,3425,3425,3425,3425,1
|
|
20240429,124100,750901370,3430,3435,3435,3430,157
|
|
20240429,124000,750362855,3440,3440,3440,3440,8
|
|
20240429,123900,750335335,3435,3435,3435,3435,1101
|
|
20240429,123800,746553400,3435,3435,3435,3435,60
|
|
20240429,123700,746347300,3440,3440,3440,3440,10
|
|
20240429,123600,746312900,3430,3430,3430,3430,0
|
|
20240429,123500,746312900,3430,3430,3430,3430,0
|
|
20240429,123400,746312900,3430,3430,3430,3430,440
|
|
20240429,123300,744803700,3435,3435,3435,3435,437
|
|
20240429,123200,743302605,3440,3440,3440,3440,10
|
|
20240429,123100,743268205,3440,3440,3440,3440,0
|
|
20240429,123000,743268205,3440,3440,3440,3440,77
|
|
20240429,122900,743003325,3440,3445,3445,3435,203
|
|
20240429,122800,742305255,3445,3445,3445,3445,1
|
|
20240429,122700,742301810,3440,3440,3440,3440,1
|
|
20240429,122600,742298370,3445,3435,3445,3435,202
|
|
20240429,122500,741603490,3440,3440,3440,3440,200
|
|
20240429,122400,740915490,3435,3435,3435,3435,24
|
|
20240429,122300,740833050,3430,3430,3430,3430,0
|
|
20240429,122200,740833050,3430,3430,3430,3430,60
|
|
20240429,122100,740627250,3435,3435,3435,3435,30
|
|
20240429,122000,740524200,3430,3430,3430,3430,0
|
|
20240429,121900,740524200,3430,3430,3430,3430,3
|
|
20240429,121800,740513910,3430,3430,3430,3430,30
|
|
20240429,121700,740411010,3430,3430,3430,3430,0
|
|
20240429,121600,740411010,3430,3430,3430,3430,800
|
|
20240429,121500,737667010,3430,3430,3430,3430,84
|
|
20240429,121400,737378890,3430,3430,3430,3430,1
|
|
20240429,121300,737375460,3430,3435,3435,3430,765
|
|
20240429,121200,734751435,3430,3430,3430,3430,6
|
|
20240429,121100,734730855,3430,3430,3430,3430,2
|
|
20240429,121000,734723995,3430,3430,3430,3430,0
|
|
20240429,120900,734723995,3430,3430,3430,3430,0
|
|
20240429,120800,734723995,3430,3430,3430,3430,36
|
|
20240429,120700,734600515,3430,3430,3430,3430,572
|
|
20240429,120600,732638555,3430,3435,3435,3430,52
|
|
20240429,120500,732460005,3435,3440,3440,3435,121
|
|
20240429,120400,732043775,3440,3435,3440,3435,301
|
|
20240429,120300,731009835,3435,3435,3435,3435,0
|
|
20240429,120200,731009835,3435,3435,3435,3435,293
|
|
20240429,120100,730003380,3435,3435,3435,3435,160
|
|
20240429,120000,729453780,3435,3440,3440,3435,237
|
|
20240429,115900,728639385,3440,3440,3440,3440,145
|
|
20240429,115800,728140585,3435,3435,3435,3435,0
|
|
20240429,115700,728140585,3435,3435,3435,3435,0
|
|
20240429,115600,728140585,3435,3435,3435,3435,203
|
|
20240429,115500,727443280,3435,3435,3435,3435,26
|
|
20240429,115400,727353970,3440,3440,3440,3440,0
|
|
20240429,115300,727353970,3440,3435,3440,3435,70
|
|
20240429,115200,727113470,3435,3435,3435,3435,0
|
|
20240429,115100,727113470,3435,3435,3435,3435,0
|
|
20240429,115000,727113470,3435,3435,3435,3435,297
|
|
20240429,114900,726093275,3435,3440,3440,3435,481
|
|
20240429,114800,724440985,3435,3450,3450,3435,17
|
|
20240429,114700,724382350,3450,3440,3450,3440,603
|
|
20240429,114600,722307995,3440,3440,3440,3440,781
|
|
20240429,114500,719621355,3440,3440,3440,3440,1
|
|
20240429,114400,719617915,3445,3450,3450,3445,2217
|
|
20240429,114300,711969270,3450,3450,3450,3445,798
|
|
20240429,114200,709216470,3450,3450,3450,3450,60
|
|
20240429,114100,709009470,3450,3445,3450,3440,1520
|
|
20240429,114000,703768970,3450,3440,3450,3440,6088
|
|
20240429,113900,682791535,3440,3425,3440,3425,3873
|
|
20240429,113800,669508370,3420,3420,3420,3420,0
|
|
20240429,113700,669508370,3420,3425,3425,3420,2
|
|
20240429,113600,669501525,3425,3420,3425,3420,899
|
|
20240429,113500,666426935,3415,3415,3415,3415,1111
|
|
20240429,113400,662632870,3415,3415,3415,3415,0
|
|
20240429,113300,662632870,3415,3415,3415,3415,1029
|
|
20240429,113200,659118835,3400,3400,3400,3400,1844
|
|
20240429,113100,652849235,3410,3410,3410,3410,1000
|
|
20240429,113000,649439235,3400,3400,3400,3400,0
|
|
20240429,112900,649439235,3400,3400,3400,3400,20
|
|
20240429,112800,649371235,3400,3400,3400,3400,0
|
|
20240429,112700,649371235,3400,3400,3400,3400,2000
|
|
20240429,112600,642571235,3410,3410,3410,3410,100
|
|
20240429,112500,642230235,3415,3415,3415,3415,0
|
|
20240429,112400,642230235,3415,3415,3415,3415,2
|
|
20240429,112300,642223405,3415,3395,3415,3395,886
|
|
20240429,112200,639198315,3395,3395,3395,3395,5000
|
|
20240429,112100,622223315,3395,3395,3395,3395,0
|
|
20240429,112000,622223315,3395,3400,3415,3395,1146
|
|
20240429,111900,618319620,3405,3390,3405,3390,1480
|
|
20240429,111800,613288585,3390,3390,3390,3390,0
|
|
20240429,111700,613288585,3390,3390,3390,3390,0
|
|
20240429,111600,613288585,3390,3390,3390,3390,1
|
|
20240429,111500,613285195,3390,3390,3390,3390,0
|
|
20240429,111400,613285195,3390,3390,3390,3390,100
|
|
20240429,111300,612946195,3400,3390,3400,3390,1516
|
|
20240429,111200,607794205,3385,3385,3385,3385,0
|
|
20240429,111100,607794205,3385,3395,3395,3385,159
|
|
20240429,111000,607255945,3395,3395,3395,3395,25
|
|
20240429,110900,607171070,3400,3390,3400,3390,3
|
|
20240429,110800,607160885,3385,3405,3405,3385,101
|
|
20240429,110700,606817000,3405,3405,3405,3405,1
|
|
20240429,110600,606813595,3385,3410,3410,3385,6000
|
|
20240429,110500,586468070,3405,3405,3405,3405,0
|
|
20240429,110400,586468070,3405,3410,3410,3405,165
|
|
20240429,110300,585905515,3410,3410,3410,3410,437
|
|
20240429,110200,584415345,3405,3400,3405,3400,2416
|
|
20240429,110100,576196710,3400,3400,3400,3390,111
|
|
20240429,110000,575819410,3400,3390,3400,3390,651
|
|
20240429,105900,573612430,3390,3390,3390,3390,0
|
|
20240429,105800,573612430,3390,3390,3390,3390,50
|
|
20240429,105700,573442930,3385,3395,3395,3385,1665
|
|
20240429,105600,567799300,3395,3400,3400,3395,170
|
|
20240429,105500,567222050,3400,3400,3400,3400,2
|
|
20240429,105400,567215250,3405,3405,3405,3405,0
|
|
20240429,105300,567215250,3405,3405,3405,3405,0
|
|
20240429,105200,567215250,3405,3405,3405,3405,1
|
|
20240429,105100,567211845,3410,3410,3410,3410,0
|
|
20240429,105000,567211845,3410,3410,3410,3410,0
|
|
20240429,104900,567211845,3410,3390,3410,3390,2
|
|
20240429,104800,567205045,3400,3400,3410,3400,5200
|
|
20240429,104700,549507625,3400,3400,3400,3400,100
|
|
20240429,104600,549167625,3405,3400,3405,3400,2455
|
|
20240429,104500,540817460,3400,3385,3400,3385,5180
|
|
20240429,104400,523215790,3395,3395,3395,3395,0
|
|
20240429,104300,523215790,3395,3395,3395,3395,0
|
|
20240429,104200,523215790,3395,3385,3395,3385,1070
|
|
20240429,104100,519586855,3385,3385,3385,3385,932
|
|
20240429,104000,516432035,3385,3385,3385,3385,0
|
|
20240429,103900,516432035,3385,3385,3385,3385,317
|
|
20240429,103800,515358990,3385,3385,3385,3385,2304
|
|
20240429,103700,507559950,3385,3390,3390,3385,1002
|
|
20240429,103600,504168170,3390,3390,3390,3390,20
|
|
20240429,103500,504100370,3390,3390,3390,3390,0
|
|
20240429,103400,504100370,3390,3390,3390,3390,250
|
|
20240429,103300,503252870,3390,3390,3390,3390,2300
|
|
20240429,103200,495455870,3390,3390,3390,3390,250
|
|
20240429,103100,494608370,3390,3390,3390,3390,1
|
|
20240429,103000,494604980,3390,3390,3390,3390,20
|
|
20240429,102900,494537180,3390,3405,3405,3390,1444
|
|
20240429,102800,489630675,3405,3405,3410,3400,1072
|
|
20240429,102700,485980025,3390,3400,3400,3390,2040
|
|
20240429,102600,479058480,3395,3405,3405,3395,735
|
|
20240429,102500,476556115,3405,3395,3405,3395,1169
|
|
20240429,102400,472584365,3390,3390,3390,3390,40
|
|
20240429,102300,472448765,3395,3395,3395,3395,137
|
|
20240429,102200,471983650,3395,3395,3395,3395,40
|
|
20240429,102100,471847850,3390,3390,3390,3390,4
|
|
20240429,102000,471834290,3390,3390,3390,3390,3700
|
|
20240429,101900,459291290,3390,3400,3400,3390,570
|
|
20240429,101800,457357155,3400,3400,3400,3400,100
|
|
20240429,101700,457017155,3405,3405,3405,3405,0
|
|
20240429,101600,457017155,3405,3400,3405,3400,358
|
|
20240429,101500,455798455,3405,3400,3405,3400,285
|
|
20240429,101400,454828315,3390,3405,3405,3390,10013
|
|
20240429,101300,420882550,3405,3400,3405,3400,465
|
|
20240429,101200,419301040,3400,3395,3400,3395,217
|
|
20240429,101100,418563315,3395,3395,3395,3395,0
|
|
20240429,101000,418563315,3395,3395,3395,3395,29
|
|
20240429,100900,418464860,3400,3400,3400,3400,75
|
|
20240429,100800,418209860,3400,3405,3410,3400,6215
|
|
20240429,100700,397072035,3405,3400,3405,3400,544
|
|
20240429,100600,395222430,3400,3400,3400,3400,46
|
|
20240429,100500,395066030,3400,3400,3400,3400,5
|
|
20240429,100400,395049030,3385,3400,3400,3385,1014
|
|
20240429,100300,391601640,3400,3400,3400,3400,23
|
|
20240429,100200,391523440,3400,3395,3405,3390,12021
|
|
20240429,100100,350767670,3395,3410,3415,3395,499
|
|
20240429,100000,349066625,3415,3395,3415,3395,3635
|
|
20240429,095900,336667090,3390,3390,3390,3390,1
|
|
20240429,095800,336663700,3390,3385,3390,3385,6
|
|
20240429,095700,336643385,3410,3410,3410,3410,12
|
|
20240429,095600,336602465,3410,3395,3410,3390,12054
|
|
20240429,095500,295729380,3395,3395,3410,3395,288
|
|
20240429,095400,294748815,3410,3405,3410,3405,727
|
|
20240429,095300,292270885,3405,3410,3410,3405,6103
|
|
20240429,095200,271462945,3400,3405,3415,3390,1429
|
|
20240429,095100,266594580,3400,3370,3410,3370,4697
|
|
20240429,095000,250627215,3395,3360,3395,3360,1160
|
|
20240429,094900,246693175,3360,3360,3360,3360,10
|
|
20240429,094800,246659575,3360,3360,3360,3360,1167
|
|
20240429,094700,242738455,3360,3365,3365,3355,979
|
|
20240429,094600,239445115,3365,3385,3400,3360,4410
|
|
20240429,094500,224481110,3350,3335,3390,3335,7172
|
|
20240429,094400,200392040,3335,3340,3355,3335,244
|
|
20240429,094300,199578160,3340,3340,3340,3340,1
|
|
20240429,094200,199574820,3360,3335,3360,3335,4465
|
|
20240429,094100,184591915,3335,3335,3335,3335,1
|
|
20240429,094000,184588580,3345,3345,3345,3345,454
|
|
20240429,093900,183069950,3345,3345,3345,3345,2
|
|
20240429,093800,183063260,3345,3345,3345,3345,105
|
|
20240429,093700,182712035,3350,3350,3350,3350,0
|
|
20240429,093600,182712035,3350,3350,3350,3350,0
|
|
20240429,093500,182712035,3350,3355,3355,3350,8512
|
|
20240429,093400,154196095,3360,3330,3360,3330,5441
|
|
20240429,093300,136035020,3325,3320,3325,3320,471
|
|
20240429,093200,134469200,3305,3305,3305,3305,0
|
|
20240429,093100,134469200,3305,3305,3305,3305,209
|
|
20240429,093000,133778455,3305,3325,3325,3305,151
|
|
20240429,092900,133278095,3325,3325,3325,3325,3
|
|
20240429,092800,133268120,3335,3335,3335,3335,501
|
|
20240429,092700,131597285,3340,3315,3340,3315,5001
|
|
20240429,092600,114950505,3310,3320,3320,3310,634
|
|
20240429,092500,112848165,3320,3345,3345,3300,3122
|
|
20240429,092400,102518670,3345,3295,3345,3295,10896
|
|
20240429,092300,66307505,3290,3290,3290,3290,290
|
|
20240429,092200,65353405,3300,3300,3300,3300,0
|
|
20240429,092100,65353405,3300,3300,3300,3300,30
|
|
20240429,092000,65254405,3290,3290,3290,3290,1
|
|
20240429,091900,65251115,3290,3290,3290,3290,0
|
|
20240429,091800,65251115,3290,3290,3290,3290,1
|
|
20240429,091700,65247825,3290,3310,3310,3290,1181
|
|
20240429,091600,61361335,3290,3290,3290,3290,0
|
|
20240429,091500,61361335,3290,3290,3290,3290,9
|
|
20240429,091400,61331725,3310,3310,3310,3310,170
|
|
20240429,091300,60769025,3280,3280,3280,3270,4514
|
|
20240429,091200,45991715,3280,3280,3280,3280,188
|
|
20240429,091100,45375075,3280,3280,3280,3270,2547
|
|
20240429,091000,37033905,3280,3300,3300,3280,2237
|
|
20240429,090900,29679905,3295,3295,3295,3295,5
|
|
20240429,090800,29663430,3290,3300,3300,3290,100
|
|
20240429,090700,29334420,3300,3325,3325,3300,564
|
|
20240429,090600,27461205,3320,3340,3340,3320,1354
|
|
20240429,090500,22942485,3340,3340,3340,3340,0
|
|
20240429,090400,22942485,3340,3330,3340,3330,31
|
|
20240429,090300,22839245,3330,3320,3330,3320,884
|
|
20240429,090200,19898200,3300,3295,3310,3295,2834
|
|
20240429,090100,10545855,3285,3300,3300,3285,1937
|
|
20240429,090000,4163380,3300,3310,3310,3300,1189
|