574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183100,5553923730,5870,5870,5870,5870,12625
|
|
20240429,183000,5553923730,5870,5870,5870,5870,0
|
|
20240429,182900,5553923730,5870,5870,5870,5870,0
|
|
20240429,182800,5553923730,5870,5870,5870,5870,0
|
|
20240429,182700,5553923730,5870,5870,5870,5870,0
|
|
20240429,182600,5553923730,5870,5870,5870,5870,0
|
|
20240429,182500,5553923730,5870,5870,5870,5870,0
|
|
20240429,182400,5553923730,5870,5870,5870,5870,0
|
|
20240429,182300,5553923730,5870,5870,5870,5870,0
|
|
20240429,182200,5553923730,5870,5870,5870,5870,0
|
|
20240429,182100,5553923730,5870,5870,5870,5870,0
|
|
20240429,182000,5553923730,5870,5870,5870,5870,0
|
|
20240429,181900,5553923730,5870,5870,5870,5870,0
|
|
20240429,181800,5553923730,5870,5870,5870,5870,0
|
|
20240429,181700,5553923730,5870,5870,5870,5870,0
|
|
20240429,181600,5553923730,5870,5870,5870,5870,0
|
|
20240429,181500,5553923730,5870,5870,5870,5870,0
|
|
20240429,181400,5553923730,5870,5870,5870,5870,0
|
|
20240429,181300,5553923730,5870,5870,5870,5870,0
|
|
20240429,181200,5553923730,5870,5870,5870,5870,0
|
|
20240429,181100,5553923730,5870,5870,5870,5870,0
|
|
20240429,181000,5553923730,5870,5870,5870,5870,0
|
|
20240429,180900,5553923730,5870,5870,5870,5870,0
|
|
20240429,180800,5553923730,5870,5870,5870,5870,0
|
|
20240429,180700,5553923730,5870,5870,5870,5870,0
|
|
20240429,180600,5553923730,5870,5870,5870,5870,0
|
|
20240429,180500,5553923730,5870,5870,5870,5870,0
|
|
20240429,180400,5553923730,5870,5870,5870,5870,0
|
|
20240429,180300,5553923730,5870,5870,5870,5870,0
|
|
20240429,180200,5553923730,5870,5870,5870,5870,0
|
|
20240429,180100,5553923730,5870,5870,5870,5870,12625
|
|
20240429,180000,5553923730,5870,5870,5870,5870,0
|
|
20240429,175900,5553923730,5870,5870,5870,5870,0
|
|
20240429,175800,5553923730,5870,5870,5870,5870,0
|
|
20240429,175700,5553923730,5870,5870,5870,5870,0
|
|
20240429,175600,5553923730,5870,5870,5870,5870,0
|
|
20240429,175500,5553923730,5870,5870,5870,5870,0
|
|
20240429,175400,5553923730,5870,5870,5870,5870,0
|
|
20240429,175300,5553923730,5870,5870,5870,5870,0
|
|
20240429,175200,5553923730,5870,5870,5870,5870,0
|
|
20240429,175100,5553923730,5870,5870,5870,5870,0
|
|
20240429,175000,5553923730,5870,5870,5870,5870,0
|
|
20240429,174900,5553923730,5870,5870,5870,5870,0
|
|
20240429,174800,5553923730,5870,5870,5870,5870,0
|
|
20240429,174700,5553923730,5870,5870,5870,5870,0
|
|
20240429,174600,5553923730,5870,5870,5870,5870,0
|
|
20240429,174500,5553923730,5870,5870,5870,5870,0
|
|
20240429,174400,5553923730,5870,5870,5870,5870,0
|
|
20240429,174300,5553923730,5870,5870,5870,5870,0
|
|
20240429,174200,5553923730,5870,5870,5870,5870,0
|
|
20240429,174100,5553923730,5870,5870,5870,5870,0
|
|
20240429,174000,5553923730,5870,5870,5870,5870,0
|
|
20240429,173900,5553923730,5870,5870,5870,5870,0
|
|
20240429,173800,5553923730,5870,5870,5870,5870,0
|
|
20240429,173700,5553923730,5870,5870,5870,5870,0
|
|
20240429,173600,5553923730,5870,5870,5870,5870,0
|
|
20240429,173500,5553923730,5870,5870,5870,5870,0
|
|
20240429,173400,5553923730,5870,5870,5870,5870,0
|
|
20240429,173300,5553923730,5870,5870,5870,5870,0
|
|
20240429,173200,5553923730,5870,5870,5870,5870,0
|
|
20240429,173100,5553923730,5870,5870,5870,5870,12625
|
|
20240429,173000,5553923730,5870,5870,5870,5870,0
|
|
20240429,172900,5553923730,5870,5870,5870,5870,0
|
|
20240429,172800,5553923730,5870,5870,5870,5870,0
|
|
20240429,172700,5553923730,5870,5870,5870,5870,0
|
|
20240429,172600,5553923730,5870,5870,5870,5870,0
|
|
20240429,172500,5553923730,5870,5870,5870,5870,0
|
|
20240429,172400,5553923730,5870,5870,5870,5870,0
|
|
20240429,172300,5553923730,5870,5870,5870,5870,0
|
|
20240429,172200,5553923730,5870,5870,5870,5870,0
|
|
20240429,172100,5553923730,5870,5870,5870,5870,0
|
|
20240429,172000,5553923730,5870,5870,5870,5870,0
|
|
20240429,171900,5553923730,5870,5870,5870,5870,0
|
|
20240429,171800,5553923730,5870,5870,5870,5870,0
|
|
20240429,171700,5553923730,5870,5870,5870,5870,0
|
|
20240429,171600,5553923730,5870,5870,5870,5870,0
|
|
20240429,171500,5553923730,5870,5870,5870,5870,0
|
|
20240429,171400,5553923730,5870,5870,5870,5870,0
|
|
20240429,171300,5553923730,5870,5870,5870,5870,0
|
|
20240429,171200,5553923730,5870,5870,5870,5870,0
|
|
20240429,171100,5553923730,5870,5870,5870,5870,0
|
|
20240429,171000,5553923730,5870,5870,5870,5870,0
|
|
20240429,170900,5553923730,5870,5870,5870,5870,0
|
|
20240429,170800,5553923730,5870,5870,5870,5870,0
|
|
20240429,170700,5553923730,5870,5870,5870,5870,0
|
|
20240429,170600,5553923730,5870,5870,5870,5870,0
|
|
20240429,170500,5553923730,5870,5870,5870,5870,0
|
|
20240429,170400,5553923730,5870,5870,5870,5870,0
|
|
20240429,170300,5553923730,5870,5870,5870,5870,0
|
|
20240429,170200,5553923730,5870,5870,5870,5870,0
|
|
20240429,170100,5553923730,5870,5870,5870,5870,12625
|
|
20240429,170000,5553923730,5870,5870,5870,5870,0
|
|
20240429,165900,5553923730,5870,5870,5870,5870,0
|
|
20240429,165800,5553923730,5870,5870,5870,5870,0
|
|
20240429,165700,5553923730,5870,5870,5870,5870,0
|
|
20240429,165600,5553923730,5870,5870,5870,5870,0
|
|
20240429,165500,5553923730,5870,5870,5870,5870,0
|
|
20240429,165400,5553923730,5870,5870,5870,5870,0
|
|
20240429,165300,5553923730,5870,5870,5870,5870,0
|
|
20240429,165200,5553923730,5870,5870,5870,5870,0
|
|
20240429,165100,5553923730,5870,5870,5870,5870,0
|
|
20240429,165000,5553923730,5870,5870,5870,5870,0
|
|
20240429,164900,5553923730,5870,5870,5870,5870,0
|
|
20240429,164800,5553923730,5870,5870,5870,5870,0
|
|
20240429,164700,5553923730,5870,5870,5870,5870,0
|
|
20240429,164600,5553923730,5870,5870,5870,5870,0
|
|
20240429,164500,5553923730,5870,5870,5870,5870,0
|
|
20240429,164400,5553923730,5870,5870,5870,5870,0
|
|
20240429,164300,5553923730,5870,5870,5870,5870,0
|
|
20240429,164200,5553923730,5870,5870,5870,5870,0
|
|
20240429,164100,5553923730,5870,5870,5870,5870,0
|
|
20240429,164000,5553923730,5870,5870,5870,5870,0
|
|
20240429,163900,5553923730,5870,5870,5870,5870,0
|
|
20240429,163800,5553923730,5870,5870,5870,5870,0
|
|
20240429,163700,5553923730,5870,5870,5870,5870,0
|
|
20240429,163600,5553923730,5870,5870,5870,5870,0
|
|
20240429,163500,5553923730,5870,5870,5870,5870,0
|
|
20240429,163400,5553923730,5870,5870,5870,5870,0
|
|
20240429,163300,5553923730,5870,5870,5870,5870,0
|
|
20240429,163200,5553923730,5870,5870,5870,5870,0
|
|
20240429,163100,5553923730,5870,5870,5870,5870,12625
|
|
20240429,163000,5553923730,5870,5870,5870,5870,0
|
|
20240429,162900,5553923730,5870,5870,5870,5870,0
|
|
20240429,162800,5553923730,5870,5870,5870,5870,0
|
|
20240429,162700,5553923730,5870,5870,5870,5870,0
|
|
20240429,162600,5553923730,5870,5870,5870,5870,0
|
|
20240429,162500,5553923730,5870,5870,5870,5870,0
|
|
20240429,162400,5553923730,5870,5870,5870,5870,0
|
|
20240429,162300,5553923730,5870,5870,5870,5870,0
|
|
20240429,162200,5553923730,5870,5870,5870,5870,0
|
|
20240429,162100,5553923730,5870,5870,5870,5870,0
|
|
20240429,162000,5553923730,5870,5870,5870,5870,0
|
|
20240429,161900,5553923730,5870,5870,5870,5870,0
|
|
20240429,161800,5553923730,5870,5870,5870,5870,0
|
|
20240429,161700,5553923730,5870,5870,5870,5870,0
|
|
20240429,161600,5553923730,5870,5870,5870,5870,0
|
|
20240429,161500,5553923730,5870,5870,5870,5870,0
|
|
20240429,161400,5553923730,5870,5870,5870,5870,0
|
|
20240429,161300,5553923730,5870,5870,5870,5870,0
|
|
20240429,161200,5553923730,5870,5870,5870,5870,0
|
|
20240429,161100,5553923730,5870,5870,5870,5870,0
|
|
20240429,161000,5553923730,5870,5870,5870,5870,0
|
|
20240429,160900,5553923730,5870,5870,5870,5870,0
|
|
20240429,160800,5553923730,5870,5870,5870,5870,0
|
|
20240429,160700,5553923730,5870,5870,5870,5870,0
|
|
20240429,160600,5553923730,5870,5870,5870,5870,0
|
|
20240429,160500,5553923730,5870,5870,5870,5870,0
|
|
20240429,160400,5553923730,5870,5870,5870,5870,0
|
|
20240429,160300,5553923730,5870,5870,5870,5870,0
|
|
20240429,160200,5553923730,5870,5870,5870,5870,0
|
|
20240429,160100,5553923730,5870,5870,5870,5870,12625
|
|
20240429,160000,5553923730,5870,5870,5870,5870,0
|
|
20240429,155900,5553923730,5870,5870,5870,5870,0
|
|
20240429,155800,5553923730,5870,5870,5870,5870,0
|
|
20240429,155700,5553923730,5870,5870,5870,5870,0
|
|
20240429,155600,5553923730,5870,5870,5870,5870,0
|
|
20240429,155500,5553923730,5870,5870,5870,5870,0
|
|
20240429,155400,5553923730,5870,5870,5870,5870,0
|
|
20240429,155300,5553923730,5870,5870,5870,5870,0
|
|
20240429,155200,5553923730,5870,5870,5870,5870,0
|
|
20240429,155100,5553923730,5870,5870,5870,5870,0
|
|
20240429,155000,5553923730,5870,5870,5870,5870,0
|
|
20240429,154900,5553923730,5870,5870,5870,5870,0
|
|
20240429,154800,5553923730,5870,5870,5870,5870,0
|
|
20240429,154700,5553923730,5870,5870,5870,5870,0
|
|
20240429,154600,5553923730,5870,5870,5870,5870,0
|
|
20240429,154500,5553923730,5870,5870,5870,5870,0
|
|
20240429,154400,5553923730,5870,5870,5870,5870,0
|
|
20240429,154300,5553923730,5870,5870,5870,5870,0
|
|
20240429,154200,5553923730,5870,5870,5870,5870,0
|
|
20240429,154100,5553923730,5870,5870,5870,5870,0
|
|
20240429,154000,5553923730,5870,5870,5870,5870,0
|
|
20240429,153900,5553923730,5870,5870,5870,5870,0
|
|
20240429,153800,5553923730,5870,5870,5870,5870,0
|
|
20240429,153700,5553923730,5870,5870,5870,5870,0
|
|
20240429,153600,5553923730,5870,5870,5870,5870,0
|
|
20240429,153500,5553923730,5870,5870,5870,5870,0
|
|
20240429,153400,5553923730,5870,5870,5870,5870,0
|
|
20240429,153300,5553923730,5870,5870,5870,5870,0
|
|
20240429,153200,5553923730,5870,5870,5870,5870,0
|
|
20240429,153100,5553923730,5870,5870,5870,5870,12625
|
|
20240429,153000,5553923730,5870,5870,5870,5870,12625
|
|
20240429,152900,5479814980,5870,5870,5870,5870,0
|
|
20240429,152800,5479814980,5870,5870,5870,5870,0
|
|
20240429,152700,5479814980,5870,5870,5870,5870,0
|
|
20240429,152600,5479814980,5870,5870,5870,5870,0
|
|
20240429,152500,5479814980,5870,5870,5870,5870,0
|
|
20240429,152400,5479814980,5870,5870,5870,5870,0
|
|
20240429,152300,5479814980,5870,5870,5870,5870,0
|
|
20240429,152200,5479814980,5870,5870,5870,5870,0
|
|
20240429,152100,5479814980,5870,5870,5870,5870,0
|
|
20240429,152000,5479814980,5870,5870,5870,5870,0
|
|
20240429,151900,5479814980,5870,5870,5870,5860,2605
|
|
20240429,151800,5464537840,5860,5860,5870,5860,681
|
|
20240429,151700,5460545180,5860,5870,5870,5860,3044
|
|
20240429,151600,5442683070,5870,5890,5890,5870,3327
|
|
20240429,151500,5423114590,5890,5880,5890,5880,5124
|
|
20240429,151400,5392976330,5880,5870,5880,5870,2572
|
|
20240429,151300,5377868390,5870,5870,5880,5870,2037
|
|
20240429,151200,5365908340,5870,5880,5880,5870,2493
|
|
20240429,151100,5351270180,5880,5860,5880,5860,9399
|
|
20240429,151000,5296093260,5870,5860,5870,5860,2785
|
|
20240429,150900,5279765990,5860,5870,5870,5860,1729
|
|
20240429,150800,5269625120,5870,5880,5880,5870,3610
|
|
20240429,150700,5248431490,5870,5870,5880,5870,2568
|
|
20240429,150600,5233352220,5880,5870,5880,5870,2258
|
|
20240429,150500,5220089330,5880,5890,5890,5880,5950
|
|
20240429,150400,5185061510,5890,5880,5890,5880,1666
|
|
20240429,150300,5175251800,5880,5880,5890,5870,1836
|
|
20240429,150200,5164452600,5880,5860,5880,5850,4204
|
|
20240429,150100,5139780760,5860,5870,5870,5860,880
|
|
20240429,150000,5134616200,5870,5870,5870,5860,2996
|
|
20240429,145900,5117043070,5860,5880,5880,5860,2676
|
|
20240429,145800,5101348820,5880,5870,5880,5860,2452
|
|
20240429,145700,5086968490,5870,5890,5890,5860,11377
|
|
20240429,145600,5020149060,5890,5910,5920,5880,11014
|
|
20240429,145500,4955152010,5910,5910,5920,5910,3123
|
|
20240429,145400,4936691150,5910,5910,5920,5910,2193
|
|
20240429,145300,4923726960,5920,5910,5930,5900,9180
|
|
20240429,145200,4869442400,5910,5910,5910,5900,2325
|
|
20240429,145100,4855716120,5910,5900,5910,5900,2350
|
|
20240429,145000,4841844110,5900,5910,5910,5900,14692
|
|
20240429,144900,4755160820,5910,5920,5920,5900,2216
|
|
20240429,144800,4742064230,5920,5910,5920,5900,2503
|
|
20240429,144700,4727275230,5910,5910,5930,5900,9747
|
|
20240429,144600,4669611210,5910,5940,5940,5910,10413
|
|
20240429,144500,4607894000,5940,5920,5950,5920,22064
|
|
20240429,144400,4476930290,5920,5920,5920,5910,7001
|
|
20240429,144300,4435486600,5920,5910,5930,5910,6233
|
|
20240429,144200,4398596220,5910,5910,5920,5900,5134
|
|
20240429,144100,4368255220,5900,5890,5920,5890,9747
|
|
20240429,144000,4310726810,5890,5890,5900,5880,18807
|
|
20240429,143900,4199892070,5890,5870,5890,5870,9143
|
|
20240429,143800,4146091400,5870,5870,5880,5870,5898
|
|
20240429,143700,4111455120,5870,5880,5880,5870,3805
|
|
20240429,143600,4089116410,5870,5880,5890,5860,4272
|
|
20240429,143500,4064003240,5880,5890,5900,5860,11775
|
|
20240429,143400,3994678850,5900,5860,5900,5860,30719
|
|
20240429,143300,3814028550,5860,5840,5860,5840,5208
|
|
20240429,143200,3783540430,5840,5840,5850,5840,2656
|
|
20240429,143100,3768024530,5840,5840,5840,5830,1947
|
|
20240429,143000,3756654550,5840,5840,5840,5830,1473
|
|
20240429,142900,3748056100,5840,5820,5840,5820,5419
|
|
20240429,142800,3716470280,5830,5850,5850,5820,20871
|
|
20240429,142700,3594657490,5840,5860,5860,5840,5386
|
|
20240429,142600,3563142890,5850,5860,5870,5850,10133
|
|
20240429,142500,3503771570,5860,5860,5870,5860,15069
|
|
20240429,142400,3415455060,5860,5850,5870,5850,20637
|
|
20240429,142300,3294515440,5850,5830,5860,5820,14268
|
|
20240429,142200,3211205120,5830,5820,5830,5810,3205
|
|
20240429,142100,3192543490,5830,5830,5830,5810,11146
|
|
20240429,142000,3127610460,5830,5800,5830,5800,11237
|
|
20240429,141900,3062211630,5810,5800,5820,5790,13249
|
|
20240429,141800,2985255410,5800,5780,5810,5780,17822
|
|
20240429,141700,2881960590,5790,5790,5810,5780,37842
|
|
20240429,141600,2662615840,5780,5720,5790,5720,53637
|
|
20240429,141500,2353821950,5710,5720,5720,5710,678
|
|
20240429,141400,2349945390,5720,5720,5720,5720,752
|
|
20240429,141300,2345643950,5720,5720,5730,5710,1930
|
|
20240429,141200,2334612480,5720,5730,5730,5720,6047
|
|
20240429,141100,2299964290,5720,5720,5720,5720,594
|
|
20240429,141000,2296566610,5720,5710,5720,5710,532
|
|
20240429,140900,2293523730,5720,5710,5720,5710,731
|
|
20240429,140800,2289342510,5710,5720,5720,5710,404
|
|
20240429,140700,2287031980,5700,5710,5710,5700,500
|
|
20240429,140600,2284179180,5710,5730,5730,5710,1760
|
|
20240429,140500,2274117760,5730,5730,5730,5730,3
|
|
20240429,140400,2274100570,5730,5720,5730,5710,251
|
|
20240429,140300,2272666240,5720,5710,5720,5710,475
|
|
20240429,140200,2269949740,5720,5720,5720,5720,299
|
|
20240429,140100,2268239460,5720,5720,5720,5720,551
|
|
20240429,140000,2265087740,5730,5720,5730,5720,334
|
|
20240429,135900,2263173970,5730,5730,5730,5730,552
|
|
20240429,135800,2260011010,5730,5730,5730,5730,160
|
|
20240429,135700,2259094210,5730,5730,5730,5730,301
|
|
20240429,135600,2257369480,5730,5720,5730,5720,373
|
|
20240429,135500,2255232290,5730,5720,5730,5720,460
|
|
20240429,135400,2252597490,5720,5720,5730,5720,679
|
|
20240429,135300,2248709130,5730,5730,5730,5730,482
|
|
20240429,135200,2245947270,5720,5720,5730,5720,302
|
|
20240429,135100,2244219820,5720,5720,5720,5720,150
|
|
20240429,135000,2243361820,5720,5720,5720,5720,379
|
|
20240429,134900,2241193940,5720,5720,5720,5720,473
|
|
20240429,134800,2238488380,5720,5720,5720,5720,289
|
|
20240429,134700,2236835300,5720,5710,5720,5710,987
|
|
20240429,134600,2231199520,5710,5720,5720,5710,1010
|
|
20240429,134500,2225429340,5720,5710,5720,5710,16
|
|
20240429,134400,2225337970,5710,5720,5720,5710,222
|
|
20240429,134300,2224070330,5720,5720,5720,5720,273
|
|
20240429,134200,2222508770,5710,5710,5710,5710,307
|
|
20240429,134100,2220755800,5710,5720,5720,5710,321
|
|
20240429,134000,2218919690,5710,5720,5720,5710,422
|
|
20240429,133900,2216506450,5710,5710,5720,5710,220
|
|
20240429,133800,2215250240,5700,5710,5710,5700,18
|
|
20240429,133700,2215147500,5700,5710,5710,5700,1078
|
|
20240429,133600,2208998560,5710,5710,5710,5710,333
|
|
20240429,133500,2207097130,5710,5710,5710,5710,1966
|
|
20240429,133400,2195871270,5710,5720,5720,5710,1383
|
|
20240429,133300,2187971010,5720,5710,5720,5710,613
|
|
20240429,133200,2184466700,5710,5720,5720,5710,351
|
|
20240429,133100,2182460450,5720,5720,5720,5720,444
|
|
20240429,133000,2179920770,5720,5710,5720,5710,3367
|
|
20240429,132900,2160694720,5710,5710,5710,5710,331
|
|
20240429,132800,2158804710,5710,5690,5710,5690,1649
|
|
20240429,132700,2149405710,5700,5690,5700,5690,345
|
|
20240429,132600,2147442650,5690,5690,5690,5690,1030
|
|
20240429,132500,2141581950,5680,5680,5680,5680,0
|
|
20240429,132400,2141581950,5680,5680,5680,5670,515
|
|
20240429,132300,2138658210,5680,5690,5690,5680,1393
|
|
20240429,132200,2130732540,5690,5690,5690,5690,316
|
|
20240429,132100,2128934500,5690,5690,5690,5680,857
|
|
20240429,132000,2124060370,5690,5690,5690,5690,356
|
|
20240429,131900,2122034730,5680,5680,5680,5680,27
|
|
20240429,131800,2121881370,5680,5670,5680,5670,3830
|
|
20240429,131700,2100162350,5670,5680,5680,5670,154
|
|
20240429,131600,2099288490,5680,5670,5680,5670,88
|
|
20240429,131500,2098788670,5680,5680,5680,5680,1373
|
|
20240429,131400,2090990030,5680,5690,5690,5680,203
|
|
20240429,131300,2089836960,5690,5690,5690,5690,1
|
|
20240429,131200,2089831270,5690,5690,5690,5690,1521
|
|
20240429,131100,2081176780,5690,5690,5690,5690,51
|
|
20240429,131000,2080886590,5690,5690,5690,5690,262
|
|
20240429,130900,2079395810,5690,5690,5690,5690,5
|
|
20240429,130800,2079367360,5690,5690,5690,5690,100
|
|
20240429,130700,2078798360,5690,5690,5690,5690,10
|
|
20240429,130600,2078741460,5680,5680,5680,5680,0
|
|
20240429,130500,2078741460,5680,5690,5690,5680,210
|
|
20240429,130400,2077548560,5690,5690,5690,5690,0
|
|
20240429,130300,2077548560,5690,5690,5690,5690,5
|
|
20240429,130200,2077520110,5680,5680,5680,5680,0
|
|
20240429,130100,2077520110,5680,5680,5680,5680,0
|
|
20240429,130000,2077520110,5680,5680,5680,5680,254
|
|
20240429,125900,2076077390,5690,5690,5690,5690,0
|
|
20240429,125800,2076077390,5690,5690,5690,5690,0
|
|
20240429,125700,2076077390,5690,5690,5690,5690,70
|
|
20240429,125600,2075679090,5690,5680,5690,5680,7
|
|
20240429,125500,2075639320,5680,5680,5690,5680,930
|
|
20240429,125400,2070352120,5680,5680,5680,5680,1
|
|
20240429,125300,2070346440,5670,5670,5670,5670,411
|
|
20240429,125200,2068016070,5670,5670,5670,5670,2
|
|
20240429,125100,2068004730,5670,5680,5680,5670,2964
|
|
20240429,125000,2051194560,5680,5680,5680,5680,19
|
|
20240429,124900,2051086640,5680,5680,5680,5680,434
|
|
20240429,124800,2048621520,5680,5680,5680,5680,21
|
|
20240429,124700,2048502240,5670,5690,5690,5670,1101
|
|
20240429,124600,2042249130,5680,5680,5680,5680,471
|
|
20240429,124500,2039573850,5680,5680,5680,5680,264
|
|
20240429,124400,2038074330,5680,5680,5680,5680,1
|
|
20240429,124300,2038068650,5680,5680,5680,5680,917
|
|
20240429,124200,2032860090,5680,5680,5680,5680,2792
|
|
20240429,124100,2017001530,5680,5680,5680,5680,1
|
|
20240429,124000,2016995850,5680,5680,5680,5680,11
|
|
20240429,123900,2016933370,5670,5670,5670,5670,0
|
|
20240429,123800,2016933370,5670,5680,5680,5670,103
|
|
20240429,123700,2016348360,5680,5680,5680,5680,11
|
|
20240429,123600,2016285880,5680,5680,5680,5680,1
|
|
20240429,123500,2016280200,5680,5670,5680,5670,156
|
|
20240429,123400,2015394530,5670,5670,5670,5670,131
|
|
20240429,123300,2014651760,5670,5670,5670,5670,50
|
|
20240429,123200,2014368260,5670,5680,5680,5670,80
|
|
20240429,123100,2013914560,5680,5680,5680,5680,0
|
|
20240429,123000,2013914560,5680,5680,5680,5680,1
|
|
20240429,122900,2013908880,5670,5680,5680,5670,200
|
|
20240429,122800,2012773420,5690,5690,5690,5690,40
|
|
20240429,122700,2012545820,5680,5680,5680,5680,163
|
|
20240429,122600,2011619980,5680,5680,5680,5680,300
|
|
20240429,122500,2009915980,5680,5680,5680,5680,0
|
|
20240429,122400,2009915980,5680,5680,5680,5680,0
|
|
20240429,122300,2009915980,5680,5680,5680,5680,107
|
|
20240429,122200,2009308220,5680,5680,5680,5680,1026
|
|
20240429,122100,2003480540,5680,5680,5680,5680,161
|
|
20240429,122000,2002566060,5680,5680,5680,5680,100
|
|
20240429,121900,2001998060,5680,5680,5680,5680,60
|
|
20240429,121800,2001657260,5690,5690,5690,5690,200
|
|
20240429,121700,2000519260,5690,5690,5690,5690,17
|
|
20240429,121600,2000422530,5690,5690,5690,5690,20
|
|
20240429,121500,2000308730,5690,5690,5690,5690,0
|
|
20240429,121400,2000308730,5690,5690,5690,5690,50
|
|
20240429,121300,2000024230,5680,5680,5680,5680,20
|
|
20240429,121200,1999910630,5690,5690,5690,5690,669
|
|
20240429,121100,1996104020,5690,5690,5690,5690,100
|
|
20240429,121000,1995535020,5680,5680,5680,5680,50
|
|
20240429,120900,1995251020,5680,5680,5680,5680,1441
|
|
20240429,120800,1987066140,5680,5680,5680,5680,400
|
|
20240429,120700,1984794140,5670,5670,5670,5670,0
|
|
20240429,120600,1984794140,5670,5670,5670,5670,1660
|
|
20240429,120500,1975381940,5680,5680,5680,5680,7
|
|
20240429,120400,1975342180,5680,5680,5680,5680,500
|
|
20240429,120300,1972502180,5680,5680,5680,5680,0
|
|
20240429,120200,1972502180,5680,5690,5690,5680,3
|
|
20240429,120100,1972485130,5670,5670,5670,5670,60
|
|
20240429,120000,1972144930,5670,5690,5690,5670,11
|
|
20240429,115900,1972082360,5690,5690,5690,5690,21
|
|
20240429,115800,1971962870,5670,5670,5670,5670,0
|
|
20240429,115700,1971962870,5670,5680,5680,5670,801
|
|
20240429,115600,1967420980,5680,5680,5680,5670,341
|
|
20240429,115500,1965485860,5690,5690,5690,5690,0
|
|
20240429,115400,1965485860,5690,5690,5690,5690,22
|
|
20240429,115300,1965360680,5690,5690,5690,5690,130
|
|
20240429,115200,1964620980,5700,5690,5700,5690,3594
|
|
20240429,115100,1944171090,5690,5690,5690,5670,264
|
|
20240429,115000,1942673960,5680,5690,5690,5680,7
|
|
20240429,114900,1942634180,5670,5670,5670,5670,0
|
|
20240429,114800,1942634180,5670,5670,5670,5670,347
|
|
20240429,114700,1940666690,5670,5670,5670,5670,50
|
|
20240429,114600,1940383190,5670,5670,5670,5670,0
|
|
20240429,114500,1940383190,5670,5670,5670,5670,0
|
|
20240429,114400,1940383190,5670,5690,5690,5670,505
|
|
20240429,114300,1937519780,5670,5670,5670,5670,2443
|
|
20240429,114200,1923667970,5670,5670,5670,5670,2001
|
|
20240429,114100,1912322300,5670,5670,5670,5670,0
|
|
20240429,114000,1912322300,5670,5680,5680,5670,800
|
|
20240429,113900,1907785290,5670,5670,5670,5670,1000
|
|
20240429,113800,1902115290,5670,5680,5690,5670,1406
|
|
20240429,113700,1894140420,5670,5670,5670,5670,0
|
|
20240429,113600,1894140420,5670,5680,5680,5670,2002
|
|
20240429,113500,1882787340,5700,5700,5700,5700,0
|
|
20240429,113400,1882787340,5700,5700,5700,5700,0
|
|
20240429,113300,1882787340,5700,5690,5700,5680,2135
|
|
20240429,113200,1870641370,5690,5690,5690,5690,250
|
|
20240429,113100,1869218870,5690,5690,5690,5690,227
|
|
20240429,113000,1867927240,5690,5690,5690,5690,150
|
|
20240429,112900,1867073740,5700,5690,5700,5690,187
|
|
20240429,112800,1866009690,5700,5700,5700,5700,52
|
|
20240429,112700,1865713290,5700,5700,5700,5700,1262
|
|
20240429,112600,1858519890,5700,5700,5700,5700,40
|
|
20240429,112500,1858291890,5700,5690,5700,5690,891
|
|
20240429,112400,1853222090,5690,5690,5690,5690,8
|
|
20240429,112300,1853176570,5690,5690,5690,5690,0
|
|
20240429,112200,1853176570,5690,5690,5690,5690,110
|
|
20240429,112100,1852550670,5690,5690,5690,5690,88
|
|
20240429,112000,1852049950,5670,5680,5680,5670,1118
|
|
20240429,111900,1845704300,5670,5680,5680,5670,944
|
|
20240429,111800,1840351770,5680,5680,5680,5680,2657
|
|
20240429,111700,1825260010,5690,5690,5690,5690,371
|
|
20240429,111600,1823149020,5690,5690,5690,5690,23
|
|
20240429,111500,1823018150,5680,5690,5690,5680,3
|
|
20240429,111400,1823001100,5690,5690,5700,5690,520
|
|
20240429,111300,1820041100,5680,5680,5680,5680,63
|
|
20240429,111200,1819683260,5680,5690,5690,5680,1100
|
|
20240429,111100,1813434260,5690,5690,5690,5690,299
|
|
20240429,111000,1811732950,5690,5690,5690,5690,1234
|
|
20240429,110900,1804711490,5690,5690,5690,5690,3310
|
|
20240429,110800,1785877590,5700,5700,5700,5700,40
|
|
20240429,110700,1785649590,5700,5700,5700,5700,104
|
|
20240429,110600,1785056790,5690,5700,5700,5690,652
|
|
20240429,110500,1781346900,5690,5690,5700,5690,482
|
|
20240429,110400,1778603290,5690,5700,5700,5690,13178
|
|
20240429,110300,1703493560,5710,5710,5710,5710,0
|
|
20240429,110200,1703493560,5710,5710,5710,5710,180
|
|
20240429,110100,1702465760,5710,5710,5710,5710,710
|
|
20240429,110000,1698411660,5710,5720,5720,5710,220
|
|
20240429,105900,1697155380,5720,5720,5720,5710,151
|
|
20240429,105800,1696292660,5710,5710,5710,5710,2125
|
|
20240429,105700,1684158910,5710,5710,5710,5700,2494
|
|
20240429,105600,1669931610,5700,5700,5710,5700,1143
|
|
20240429,105500,1663416310,5700,5700,5700,5700,26
|
|
20240429,105400,1663268110,5700,5720,5720,5700,7757
|
|
20240429,105300,1618975310,5710,5710,5710,5710,25
|
|
20240429,105200,1618832560,5710,5710,5710,5710,1977
|
|
20240429,105100,1607543890,5710,5710,5710,5710,105
|
|
20240429,105000,1606944340,5720,5720,5720,5720,824
|
|
20240429,104900,1602231060,5720,5720,5720,5720,501
|
|
20240429,104800,1599365340,5720,5730,5730,5720,110
|
|
20240429,104700,1598736040,5730,5720,5730,5720,12
|
|
20240429,104600,1598667390,5720,5720,5720,5720,5
|
|
20240429,104500,1598638790,5720,5720,5730,5720,807
|
|
20240429,104400,1594022680,5730,5730,5730,5730,200
|
|
20240429,104300,1592876680,5730,5720,5730,5720,3662
|
|
20240429,104200,1571929040,5720,5720,5720,5720,76
|
|
20240429,104100,1571494320,5720,5730,5730,5720,697
|
|
20240429,104000,1567507450,5730,5720,5730,5720,1172
|
|
20240429,103900,1560799870,5720,5710,5720,5710,853
|
|
20240429,103800,1555920810,5710,5710,5720,5710,717
|
|
20240429,103700,1551825900,5710,5720,5720,5710,1580
|
|
20240429,103600,1542794380,5720,5720,5720,5720,451
|
|
20240429,103500,1540214660,5710,5720,5720,5710,2
|
|
20240429,103400,1540203230,5710,5710,5730,5710,359
|
|
20240429,103300,1538153300,5710,5730,5730,5710,3329
|
|
20240429,103200,1519111430,5730,5730,5730,5730,20
|
|
20240429,103100,1518996830,5730,5720,5730,5720,982
|
|
20240429,103000,1513379590,5720,5730,5730,5720,300
|
|
20240429,102900,1511661590,5730,5730,5730,5730,130
|
|
20240429,102800,1510916690,5730,5730,5740,5730,55
|
|
20240429,102700,1510601430,5730,5740,5740,5730,1354
|
|
20240429,102600,1502832580,5740,5730,5740,5730,1669
|
|
20240429,102500,1493269200,5720,5720,5720,5720,0
|
|
20240429,102400,1493269200,5720,5720,5720,5720,1154
|
|
20240429,102300,1486668320,5720,5720,5720,5720,681
|
|
20240429,102200,1482773000,5720,5710,5720,5710,83
|
|
20240429,102100,1482298340,5720,5720,5720,5710,2527
|
|
20240429,102000,1467860550,5720,5720,5720,5710,772
|
|
20240429,101900,1463448730,5720,5720,5720,5720,725
|
|
20240429,101800,1459301730,5720,5750,5750,5720,12647
|
|
20240429,101700,1386824580,5740,5740,5740,5730,4006
|
|
20240429,101600,1363830270,5740,5750,5750,5740,166
|
|
20240429,101500,1362875780,5740,5750,5750,5740,2131
|
|
20240429,101400,1350622570,5750,5740,5750,5740,2738
|
|
20240429,101300,1334879720,5740,5750,5750,5740,360
|
|
20240429,101200,1332809820,5750,5740,5750,5740,457
|
|
20240429,101100,1330182090,5750,5740,5750,5740,674
|
|
20240429,101000,1326309750,5740,5740,5740,5740,239
|
|
20240429,100900,1324937890,5740,5740,5740,5740,116
|
|
20240429,100800,1324272050,5750,5740,5750,5730,7356
|
|
20240429,100700,1282049370,5740,5740,5740,5740,817
|
|
20240429,100600,1277359790,5740,5730,5740,5730,124
|
|
20240429,100500,1276649040,5720,5730,5740,5720,591
|
|
20240429,100400,1273263180,5730,5730,5730,5730,155
|
|
20240429,100300,1272375030,5740,5730,5740,5730,966
|
|
20240429,100200,1266837720,5730,5740,5740,5730,155
|
|
20240429,100100,1265948560,5740,5740,5740,5730,377
|
|
20240429,100000,1263784650,5730,5740,5740,5720,1789
|
|
20240429,095900,1253533320,5740,5730,5740,5730,1174
|
|
20240429,095800,1246806290,5730,5740,5740,5730,1807
|
|
20240429,095700,1236451210,5740,5720,5740,5720,5874
|
|
20240429,095600,1202787520,5720,5720,5720,5710,1297
|
|
20240429,095500,1195368870,5720,5710,5720,5710,7459
|
|
20240429,095400,1152777970,5710,5710,5710,5700,722
|
|
20240429,095300,1148658010,5710,5720,5720,5710,2478
|
|
20240429,095200,1134506620,5710,5710,5710,5710,2693
|
|
20240429,095100,1119129590,5710,5710,5710,5710,1236
|
|
20240429,095000,1112072030,5710,5710,5720,5710,1114
|
|
20240429,094900,1105707060,5710,5720,5720,5710,107
|
|
20240429,094800,1105095220,5720,5730,5730,5720,5471
|
|
20240429,094700,1073790910,5720,5720,5720,5720,485
|
|
20240429,094600,1071016710,5720,5720,5720,5720,200
|
|
20240429,094500,1069872710,5720,5720,5730,5720,116
|
|
20240429,094400,1069208830,5720,5720,5720,5720,967
|
|
20240429,094300,1063677590,5720,5720,5730,5720,2006
|
|
20240429,094200,1052202760,5720,5730,5730,5720,775
|
|
20240429,094100,1047762750,5730,5730,5730,5730,2796
|
|
20240429,094000,1031741670,5740,5730,5740,5730,527
|
|
20240429,093900,1028721950,5730,5730,5730,5730,1255
|
|
20240429,093800,1021530800,5730,5720,5730,5720,1559
|
|
20240429,093700,1012603280,5710,5720,5720,5710,1957
|
|
20240429,093600,1001428080,5720,5710,5720,5710,2071
|
|
20240429,093500,989600860,5710,5710,5720,5710,430
|
|
20240429,093400,987145550,5710,5730,5740,5710,2091
|
|
20240429,093300,975179020,5740,5720,5740,5710,6122
|
|
20240429,093200,940129350,5720,5710,5730,5710,1508
|
|
20240429,093100,931495350,5710,5710,5720,5710,2051
|
|
20240429,093000,919777870,5710,5730,5730,5710,683
|
|
20240429,092900,915877650,5710,5740,5740,5710,4041
|
|
20240429,092800,892729090,5750,5720,5750,5720,4661
|
|
20240429,092700,865992280,5730,5730,5730,5700,3613
|
|
20240429,092600,845328240,5730,5730,5730,5720,3478
|
|
20240429,092500,825429740,5730,5710,5740,5710,8981
|
|
20240429,092400,774046410,5700,5740,5740,5700,13815
|
|
20240429,092300,695016430,5740,5720,5750,5720,17987
|
|
20240429,092200,591779620,5730,5690,5730,5680,8608
|
|
20240429,092100,542678930,5690,5690,5690,5680,1203
|
|
20240429,092000,535838180,5690,5690,5690,5680,1412
|
|
20240429,091900,527806290,5690,5690,5700,5680,1173
|
|
20240429,091800,521126990,5690,5670,5690,5670,2315
|
|
20240429,091700,507985520,5670,5660,5670,5650,1409
|
|
20240429,091600,500005990,5650,5660,5660,5650,7713
|
|
20240429,091500,456376100,5660,5660,5670,5660,6151
|
|
20240429,091400,421543750,5660,5660,5660,5660,3207
|
|
20240429,091300,403392130,5660,5670,5680,5660,2041
|
|
20240429,091200,391829360,5680,5670,5680,5660,5432
|
|
20240429,091100,361034540,5680,5680,5680,5660,4397
|
|
20240429,091000,336103070,5680,5670,5690,5660,4747
|
|
20240429,090900,309180550,5670,5660,5670,5660,2874
|
|
20240429,090800,292887130,5670,5670,5670,5660,1006
|
|
20240429,090700,287188360,5670,5680,5680,5670,1614
|
|
20240429,090600,278035570,5680,5680,5680,5680,50
|
|
20240429,090500,277751570,5670,5660,5680,5660,2475
|
|
20240429,090400,263719150,5670,5690,5690,5660,152
|
|
20240429,090300,262857860,5680,5670,5680,5640,2096
|
|
20240429,090200,250985390,5640,5670,5670,5640,5454
|
|
20240429,090100,220122920,5660,5670,5670,5650,26397
|
|
20240429,090000,70712550,5670,5670,5680,5670,12265
|