576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183300,1836957010,4345,4345,4345,4345,2292
|
|
20240429,183200,1836957010,4345,4345,4345,4345,0
|
|
20240429,183100,1836957010,4345,4345,4345,4345,0
|
|
20240429,183000,1836957010,4345,4345,4345,4345,0
|
|
20240429,182900,1836957010,4345,4345,4345,4345,0
|
|
20240429,182800,1836957010,4345,4345,4345,4345,0
|
|
20240429,182700,1836957010,4345,4345,4345,4345,0
|
|
20240429,182600,1836957010,4345,4345,4345,4345,0
|
|
20240429,182500,1836957010,4345,4345,4345,4345,0
|
|
20240429,182400,1836957010,4345,4345,4345,4345,0
|
|
20240429,182300,1836957010,4345,4345,4345,4345,0
|
|
20240429,182200,1836957010,4345,4345,4345,4345,0
|
|
20240429,182100,1836957010,4345,4345,4345,4345,0
|
|
20240429,182000,1836957010,4345,4345,4345,4345,0
|
|
20240429,181900,1836957010,4345,4345,4345,4345,0
|
|
20240429,181800,1836957010,4345,4345,4345,4345,0
|
|
20240429,181700,1836957010,4345,4345,4345,4345,0
|
|
20240429,181600,1836957010,4345,4345,4345,4345,0
|
|
20240429,181500,1836957010,4345,4345,4345,4345,0
|
|
20240429,181400,1836957010,4345,4345,4345,4345,0
|
|
20240429,181300,1836957010,4345,4345,4345,4345,0
|
|
20240429,181200,1836957010,4345,4345,4345,4345,0
|
|
20240429,181100,1836957010,4345,4345,4345,4345,0
|
|
20240429,181000,1836957010,4345,4345,4345,4345,0
|
|
20240429,180900,1836957010,4345,4345,4345,4345,0
|
|
20240429,180800,1836957010,4345,4345,4345,4345,0
|
|
20240429,180700,1836957010,4345,4345,4345,4345,0
|
|
20240429,180600,1836957010,4345,4345,4345,4345,0
|
|
20240429,180500,1836957010,4345,4345,4345,4345,0
|
|
20240429,180400,1836957010,4345,4345,4345,4345,0
|
|
20240429,180300,1836957010,4345,4345,4345,4345,2292
|
|
20240429,180200,1836957010,4345,4345,4345,4345,0
|
|
20240429,180100,1836957010,4345,4345,4345,4345,0
|
|
20240429,180000,1836957010,4345,4345,4345,4345,0
|
|
20240429,175900,1836957010,4345,4345,4345,4345,0
|
|
20240429,175800,1836957010,4345,4345,4345,4345,0
|
|
20240429,175700,1836957010,4345,4345,4345,4345,0
|
|
20240429,175600,1836957010,4345,4345,4345,4345,0
|
|
20240429,175500,1836957010,4345,4345,4345,4345,0
|
|
20240429,175400,1836957010,4345,4345,4345,4345,0
|
|
20240429,175300,1836957010,4345,4345,4345,4345,0
|
|
20240429,175200,1836957010,4345,4345,4345,4345,0
|
|
20240429,175100,1836957010,4345,4345,4345,4345,0
|
|
20240429,175000,1836957010,4345,4345,4345,4345,0
|
|
20240429,174900,1836957010,4345,4345,4345,4345,0
|
|
20240429,174800,1836957010,4345,4345,4345,4345,0
|
|
20240429,174700,1836957010,4345,4345,4345,4345,0
|
|
20240429,174600,1836957010,4345,4345,4345,4345,0
|
|
20240429,174500,1836957010,4345,4345,4345,4345,0
|
|
20240429,174400,1836957010,4345,4345,4345,4345,0
|
|
20240429,174300,1836957010,4345,4345,4345,4345,0
|
|
20240429,174200,1836957010,4345,4345,4345,4345,0
|
|
20240429,174100,1836957010,4345,4345,4345,4345,0
|
|
20240429,174000,1836957010,4345,4345,4345,4345,0
|
|
20240429,173900,1836957010,4345,4345,4345,4345,0
|
|
20240429,173800,1836957010,4345,4345,4345,4345,0
|
|
20240429,173700,1836957010,4345,4345,4345,4345,0
|
|
20240429,173600,1836957010,4345,4345,4345,4345,0
|
|
20240429,173500,1836957010,4345,4345,4345,4345,0
|
|
20240429,173400,1836957010,4345,4345,4345,4345,0
|
|
20240429,173300,1836957010,4345,4345,4345,4345,2292
|
|
20240429,173200,1836957010,4345,4345,4345,4345,0
|
|
20240429,173100,1836957010,4345,4345,4345,4345,0
|
|
20240429,173000,1836957010,4345,4345,4345,4345,0
|
|
20240429,172900,1836957010,4345,4345,4345,4345,0
|
|
20240429,172800,1836957010,4345,4345,4345,4345,0
|
|
20240429,172700,1836957010,4345,4345,4345,4345,0
|
|
20240429,172600,1836957010,4345,4345,4345,4345,0
|
|
20240429,172500,1836957010,4345,4345,4345,4345,0
|
|
20240429,172400,1836957010,4345,4345,4345,4345,0
|
|
20240429,172300,1836957010,4345,4345,4345,4345,0
|
|
20240429,172200,1836957010,4345,4345,4345,4345,0
|
|
20240429,172100,1836957010,4345,4345,4345,4345,0
|
|
20240429,172000,1836957010,4345,4345,4345,4345,0
|
|
20240429,171900,1836957010,4345,4345,4345,4345,0
|
|
20240429,171800,1836957010,4345,4345,4345,4345,0
|
|
20240429,171700,1836957010,4345,4345,4345,4345,0
|
|
20240429,171600,1836957010,4345,4345,4345,4345,0
|
|
20240429,171500,1836957010,4345,4345,4345,4345,0
|
|
20240429,171400,1836957010,4345,4345,4345,4345,0
|
|
20240429,171300,1836957010,4345,4345,4345,4345,0
|
|
20240429,171200,1836957010,4345,4345,4345,4345,0
|
|
20240429,171100,1836957010,4345,4345,4345,4345,0
|
|
20240429,171000,1836957010,4345,4345,4345,4345,0
|
|
20240429,170900,1836957010,4345,4345,4345,4345,0
|
|
20240429,170800,1836957010,4345,4345,4345,4345,0
|
|
20240429,170700,1836957010,4345,4345,4345,4345,0
|
|
20240429,170600,1836957010,4345,4345,4345,4345,0
|
|
20240429,170500,1836957010,4345,4345,4345,4345,0
|
|
20240429,170400,1836957010,4345,4345,4345,4345,0
|
|
20240429,170300,1836957010,4345,4345,4345,4345,2292
|
|
20240429,170200,1836957010,4345,4345,4345,4345,0
|
|
20240429,170100,1836957010,4345,4345,4345,4345,0
|
|
20240429,170000,1836957010,4345,4345,4345,4345,0
|
|
20240429,165900,1836957010,4345,4345,4345,4345,0
|
|
20240429,165800,1836957010,4345,4345,4345,4345,0
|
|
20240429,165700,1836957010,4345,4345,4345,4345,0
|
|
20240429,165600,1836957010,4345,4345,4345,4345,0
|
|
20240429,165500,1836957010,4345,4345,4345,4345,0
|
|
20240429,165400,1836957010,4345,4345,4345,4345,0
|
|
20240429,165300,1836957010,4345,4345,4345,4345,0
|
|
20240429,165200,1836957010,4345,4345,4345,4345,0
|
|
20240429,165100,1836957010,4345,4345,4345,4345,0
|
|
20240429,165000,1836957010,4345,4345,4345,4345,0
|
|
20240429,164900,1836957010,4345,4345,4345,4345,0
|
|
20240429,164800,1836957010,4345,4345,4345,4345,0
|
|
20240429,164700,1836957010,4345,4345,4345,4345,0
|
|
20240429,164600,1836957010,4345,4345,4345,4345,0
|
|
20240429,164500,1836957010,4345,4345,4345,4345,0
|
|
20240429,164400,1836957010,4345,4345,4345,4345,0
|
|
20240429,164300,1836957010,4345,4345,4345,4345,0
|
|
20240429,164200,1836957010,4345,4345,4345,4345,0
|
|
20240429,164100,1836957010,4345,4345,4345,4345,0
|
|
20240429,164000,1836957010,4345,4345,4345,4345,0
|
|
20240429,163900,1836957010,4345,4345,4345,4345,0
|
|
20240429,163800,1836957010,4345,4345,4345,4345,0
|
|
20240429,163700,1836957010,4345,4345,4345,4345,0
|
|
20240429,163600,1836957010,4345,4345,4345,4345,0
|
|
20240429,163500,1836957010,4345,4345,4345,4345,0
|
|
20240429,163400,1836957010,4345,4345,4345,4345,0
|
|
20240429,163300,1836957010,4345,4345,4345,4345,2292
|
|
20240429,163200,1836957010,4345,4345,4345,4345,0
|
|
20240429,163100,1836957010,4345,4345,4345,4345,0
|
|
20240429,163000,1836957010,4345,4345,4345,4345,0
|
|
20240429,162900,1836957010,4345,4345,4345,4345,0
|
|
20240429,162800,1836957010,4345,4345,4345,4345,0
|
|
20240429,162700,1836957010,4345,4345,4345,4345,0
|
|
20240429,162600,1836957010,4345,4345,4345,4345,0
|
|
20240429,162500,1836957010,4345,4345,4345,4345,0
|
|
20240429,162400,1836957010,4345,4345,4345,4345,0
|
|
20240429,162300,1836957010,4345,4345,4345,4345,0
|
|
20240429,162200,1836957010,4345,4345,4345,4345,0
|
|
20240429,162100,1836957010,4345,4345,4345,4345,0
|
|
20240429,162000,1836957010,4345,4345,4345,4345,0
|
|
20240429,161900,1836957010,4345,4345,4345,4345,0
|
|
20240429,161800,1836957010,4345,4345,4345,4345,0
|
|
20240429,161700,1836957010,4345,4345,4345,4345,0
|
|
20240429,161600,1836957010,4345,4345,4345,4345,0
|
|
20240429,161500,1836957010,4345,4345,4345,4345,0
|
|
20240429,161400,1836957010,4345,4345,4345,4345,0
|
|
20240429,161300,1836957010,4345,4345,4345,4345,0
|
|
20240429,161200,1836957010,4345,4345,4345,4345,0
|
|
20240429,161100,1836957010,4345,4345,4345,4345,0
|
|
20240429,161000,1836957010,4345,4345,4345,4345,0
|
|
20240429,160900,1836957010,4345,4345,4345,4345,0
|
|
20240429,160800,1836957010,4345,4345,4345,4345,0
|
|
20240429,160700,1836957010,4345,4345,4345,4345,0
|
|
20240429,160600,1836957010,4345,4345,4345,4345,0
|
|
20240429,160500,1836957010,4345,4345,4345,4345,0
|
|
20240429,160400,1836957010,4345,4345,4345,4345,0
|
|
20240429,160300,1836957010,4345,4345,4345,4345,2292
|
|
20240429,160200,1836957010,4345,4345,4345,4345,0
|
|
20240429,160100,1836957010,4345,4345,4345,4345,0
|
|
20240429,160000,1836957010,4345,4345,4345,4345,0
|
|
20240429,155900,1836957010,4345,4345,4345,4345,0
|
|
20240429,155800,1836957010,4345,4345,4345,4345,0
|
|
20240429,155700,1836957010,4345,4345,4345,4345,0
|
|
20240429,155600,1836957010,4345,4345,4345,4345,0
|
|
20240429,155500,1836957010,4345,4345,4345,4345,0
|
|
20240429,155400,1836957010,4345,4345,4345,4345,0
|
|
20240429,155300,1836957010,4345,4345,4345,4345,0
|
|
20240429,155200,1836957010,4345,4345,4345,4345,0
|
|
20240429,155100,1836957010,4345,4345,4345,4345,0
|
|
20240429,155000,1836957010,4345,4345,4345,4345,0
|
|
20240429,154900,1836957010,4345,4345,4345,4345,0
|
|
20240429,154800,1836957010,4345,4345,4345,4345,0
|
|
20240429,154700,1836957010,4345,4345,4345,4345,0
|
|
20240429,154600,1836957010,4345,4345,4345,4345,0
|
|
20240429,154500,1836957010,4345,4345,4345,4345,0
|
|
20240429,154400,1836957010,4345,4345,4345,4345,0
|
|
20240429,154300,1836957010,4345,4345,4345,4345,0
|
|
20240429,154200,1836957010,4345,4345,4345,4345,0
|
|
20240429,154100,1836957010,4345,4345,4345,4345,0
|
|
20240429,154000,1836957010,4345,4345,4345,4345,0
|
|
20240429,153900,1836957010,4345,4345,4345,4345,0
|
|
20240429,153800,1836957010,4345,4345,4345,4345,0
|
|
20240429,153700,1836957010,4345,4345,4345,4345,0
|
|
20240429,153600,1836957010,4345,4345,4345,4345,0
|
|
20240429,153500,1836957010,4345,4345,4345,4345,0
|
|
20240429,153400,1836957010,4345,4345,4345,4345,0
|
|
20240429,153300,1836957010,4345,4345,4345,4345,2292
|
|
20240429,153200,1836957010,4345,4345,4345,4345,0
|
|
20240429,153100,1836957010,4345,4345,4345,4345,0
|
|
20240429,153000,1836957010,4345,4345,4345,4345,2292
|
|
20240429,152900,1826998270,4345,4345,4345,4345,0
|
|
20240429,152800,1826998270,4345,4345,4345,4345,0
|
|
20240429,152700,1826998270,4345,4345,4345,4345,0
|
|
20240429,152600,1826998270,4345,4345,4345,4345,0
|
|
20240429,152500,1826998270,4345,4345,4345,4345,0
|
|
20240429,152400,1826998270,4345,4345,4345,4345,0
|
|
20240429,152300,1826998270,4345,4345,4345,4345,0
|
|
20240429,152200,1826998270,4345,4345,4345,4345,0
|
|
20240429,152100,1826998270,4345,4345,4345,4345,0
|
|
20240429,152000,1826998270,4345,4345,4345,4345,0
|
|
20240429,151900,1826998270,4345,4345,4350,4345,1127
|
|
20240429,151800,1822099825,4345,4345,4345,4345,1331
|
|
20240429,151700,1816316630,4345,4345,4345,4340,279
|
|
20240429,151600,1815105625,4345,4345,4345,4345,17
|
|
20240429,151500,1815031760,4345,4340,4345,4340,25
|
|
20240429,151400,1814923220,4340,4340,4340,4340,0
|
|
20240429,151300,1814923220,4340,4340,4340,4340,0
|
|
20240429,151200,1814923220,4340,4340,4340,4340,100
|
|
20240429,151100,1814489220,4340,4340,4340,4340,98
|
|
20240429,151000,1814063900,4340,4340,4340,4340,5
|
|
20240429,150900,1814042200,4350,4350,4350,4350,10
|
|
20240429,150800,1813998700,4330,4345,4345,4330,214
|
|
20240429,150700,1813071055,4350,4350,4350,4350,0
|
|
20240429,150600,1813071055,4350,4350,4350,4350,0
|
|
20240429,150500,1813071055,4350,4350,4350,4350,0
|
|
20240429,150400,1813071055,4350,4350,4350,4350,101
|
|
20240429,150300,1812631705,4355,4350,4355,4350,15
|
|
20240429,150200,1812566405,4345,4350,4350,4345,110
|
|
20240429,150100,1812088450,4355,4355,4355,4350,190
|
|
20240429,150000,1811261895,4355,4355,4355,4355,10
|
|
20240429,145900,1811218345,4355,4355,4355,4345,340
|
|
20240429,145800,1809738165,4360,4365,4365,4350,1207
|
|
20240429,145700,1804483570,4365,4365,4365,4365,12
|
|
20240429,145600,1804431190,4370,4370,4370,4370,0
|
|
20240429,145500,1804431190,4370,4370,4370,4370,0
|
|
20240429,145400,1804431190,4370,4365,4370,4360,1160
|
|
20240429,145300,1799367805,4370,4365,4370,4365,154
|
|
20240429,145200,1798695470,4365,4350,4365,4350,466
|
|
20240429,145100,1796667305,4350,4350,4350,4350,375
|
|
20240429,145000,1795036055,4350,4350,4350,4350,314
|
|
20240429,144900,1793670155,4350,4350,4350,4350,0
|
|
20240429,144800,1793670155,4350,4350,4350,4350,6
|
|
20240429,144700,1793644055,4340,4340,4340,4340,1283
|
|
20240429,144600,1788075835,4340,4330,4340,4325,7001
|
|
20240429,144500,1757779955,4340,4335,4340,4330,100
|
|
20240429,144400,1757346895,4340,4330,4340,4330,200
|
|
20240429,144300,1756480885,4340,4335,4340,4330,399
|
|
20240429,144200,1754753175,4340,4340,4340,4340,0
|
|
20240429,144100,1754753175,4340,4330,4340,4330,349
|
|
20240429,144000,1753241925,4340,4340,4340,4340,0
|
|
20240429,143900,1753241925,4340,4335,4345,4330,1261
|
|
20240429,143800,1747778890,4345,4340,4345,4330,1642
|
|
20240429,143700,1740659915,4345,4345,4345,4345,0
|
|
20240429,143600,1740659915,4345,4345,4345,4345,6
|
|
20240429,143500,1740633845,4345,4345,4345,4345,55
|
|
20240429,143400,1740394870,4345,4340,4345,4340,791
|
|
20240429,143300,1736961825,4340,4340,4340,4340,1
|
|
20240429,143200,1736957485,4340,4335,4340,4325,1833
|
|
20240429,143100,1729017695,4340,4340,4340,4340,2
|
|
20240429,143000,1729009015,4335,4335,4335,4335,717
|
|
20240429,142900,1725900820,4335,4335,4335,4335,1
|
|
20240429,142800,1725896485,4340,4340,4340,4340,1
|
|
20240429,142700,1725892145,4340,4330,4340,4330,1255
|
|
20240429,142600,1720457985,4340,4340,4340,4340,0
|
|
20240429,142500,1720457985,4340,4340,4340,4340,0
|
|
20240429,142400,1720457985,4340,4330,4340,4330,1255
|
|
20240429,142300,1715023825,4340,4335,4340,4330,974
|
|
20240429,142200,1710803890,4345,4345,4345,4345,0
|
|
20240429,142100,1710803890,4345,4330,4345,4330,1356
|
|
20240429,142000,1704931385,4340,4340,4340,4340,1
|
|
20240429,141900,1704927045,4340,4340,4340,4340,539
|
|
20240429,141800,1702587785,4340,4335,4340,4330,2356
|
|
20240429,141700,1692381825,4335,4335,4335,4335,1591
|
|
20240429,141600,1685484840,4335,4335,4335,4335,1
|
|
20240429,141500,1685480505,4335,4325,4335,4325,1257
|
|
20240429,141400,1680043950,4335,4335,4335,4335,1
|
|
20240429,141300,1680039615,4335,4335,4335,4335,0
|
|
20240429,141200,1680039615,4335,4330,4335,4325,1256
|
|
20240429,141100,1674605015,4335,4330,4335,4330,26
|
|
20240429,141000,1674492425,4335,4330,4335,4325,1523
|
|
20240429,140900,1667904720,4335,4330,4335,4330,1268
|
|
20240429,140800,1662414255,4340,4340,4340,4340,0
|
|
20240429,140700,1662414255,4340,4335,4340,4335,2
|
|
20240429,140600,1662405580,4335,4330,4335,4330,1258
|
|
20240429,140500,1656958425,4340,4340,4340,4340,0
|
|
20240429,140400,1656958425,4340,4340,4340,4340,0
|
|
20240429,140300,1656958425,4340,4330,4340,4330,1260
|
|
20240429,140200,1651502575,4340,4340,4340,4330,1096
|
|
20240429,140100,1646755945,4340,4340,4345,4340,4
|
|
20240429,140000,1646738580,4345,4330,4345,4330,1256
|
|
20240429,135900,1641300085,4345,4340,4345,4340,12
|
|
20240429,135800,1641247955,4345,4345,4345,4345,0
|
|
20240429,135700,1641247955,4345,4330,4345,4330,1256
|
|
20240429,135600,1635809460,4345,4345,4345,4345,0
|
|
20240429,135500,1635809460,4345,4345,4345,4345,0
|
|
20240429,135400,1635809460,4345,4340,4345,4330,6192
|
|
20240429,135300,1608982275,4345,4345,4345,4345,0
|
|
20240429,135200,1608982275,4345,4345,4345,4345,1
|
|
20240429,135100,1608977930,4340,4340,4340,4340,1256
|
|
20240429,135000,1603526890,4345,4350,4350,4345,102
|
|
20240429,134900,1603083695,4345,4340,4350,4340,472
|
|
20240429,134800,1601035010,4340,4335,4340,4330,1257
|
|
20240429,134700,1595591680,4340,4335,4340,4330,659
|
|
20240429,134600,1592738160,4340,4340,4340,4340,0
|
|
20240429,134500,1592738160,4340,4330,4340,4330,1258
|
|
20240429,134400,1587291010,4330,4330,4330,4330,0
|
|
20240429,134300,1587291010,4330,4330,4330,4330,0
|
|
20240429,134200,1587291010,4330,4330,4330,4330,1257
|
|
20240429,134100,1581848200,4340,4340,4340,4340,0
|
|
20240429,134000,1581848200,4340,4340,4340,4340,1
|
|
20240429,133900,1581843860,4330,4335,4335,4330,2592
|
|
20240429,133800,1570613495,4330,4330,4330,4330,162
|
|
20240429,133700,1569912035,4330,4335,4335,4330,2908
|
|
20240429,133600,1557315670,4340,4335,4340,4330,1349
|
|
20240429,133500,1551471510,4345,4345,4345,4345,1
|
|
20240429,133400,1551467165,4350,4345,4350,4345,1002
|
|
20240429,133300,1547113470,4345,4330,4345,4330,1259
|
|
20240429,133200,1541661985,4345,4345,4345,4345,0
|
|
20240429,133100,1541661985,4345,4345,4345,4345,0
|
|
20240429,133000,1541661985,4345,4340,4345,4330,1271
|
|
20240429,132900,1536156120,4340,4340,4340,4340,1329
|
|
20240429,132800,1530388260,4340,4340,4340,4340,9
|
|
20240429,132700,1530349200,4340,4335,4340,4330,1259
|
|
20240429,132600,1524896660,4340,4340,4340,4340,0
|
|
20240429,132500,1524896660,4340,4340,4340,4340,0
|
|
20240429,132400,1524896660,4340,4335,4340,4330,1260
|
|
20240429,132300,1519440160,4340,4340,4340,4340,1
|
|
20240429,132200,1519435820,4340,4340,4340,4340,0
|
|
20240429,132100,1519435820,4340,4340,4340,4330,1383
|
|
20240429,132000,1513447300,4335,4335,4335,4335,547
|
|
20240429,131900,1511076055,4335,4335,4335,4335,0
|
|
20240429,131800,1511076055,4335,4330,4335,4325,1260
|
|
20240429,131700,1505621305,4340,4340,4340,4340,0
|
|
20240429,131600,1505621305,4340,4340,4340,4340,26
|
|
20240429,131500,1505508465,4340,4335,4340,4330,1260
|
|
20240429,131400,1500050910,4345,4345,4345,4345,1
|
|
20240429,131300,1500046565,4345,4345,4345,4345,0
|
|
20240429,131200,1500046565,4345,4330,4345,4330,2261
|
|
20240429,131100,1490246410,4340,4340,4340,4340,0
|
|
20240429,131000,1490246410,4340,4330,4340,4330,1018
|
|
20240429,130900,1485837535,4330,4330,4340,4325,1292
|
|
20240429,130800,1480249360,4340,4340,4340,4340,0
|
|
20240429,130700,1480249360,4340,4340,4340,4340,1
|
|
20240429,130600,1480245020,4340,4335,4340,4325,1292
|
|
20240429,130500,1474649600,4340,4340,4340,4340,0
|
|
20240429,130400,1474649600,4340,4335,4340,4335,255
|
|
20240429,130300,1473543985,4340,4330,4340,4330,1272
|
|
20240429,130200,1468036095,4340,4340,4340,4340,6
|
|
20240429,130100,1468010055,4340,4340,4340,4340,73
|
|
20240429,130000,1467693235,4340,4335,4340,4330,1283
|
|
20240429,125900,1462137375,4340,4335,4340,4335,2
|
|
20240429,125800,1462128700,4335,4335,4335,4335,1
|
|
20240429,125700,1462124365,4340,4325,4340,4325,1312
|
|
20240429,125600,1456449430,4325,4335,4335,4325,3
|
|
20240429,125500,1456436445,4335,4335,4335,4335,1
|
|
20240429,125400,1456432110,4335,4330,4335,4325,1658
|
|
20240429,125300,1449258610,4335,4335,4335,4335,7
|
|
20240429,125200,1449228265,4335,4335,4335,4335,0
|
|
20240429,125100,1449228265,4335,4325,4335,4325,1398
|
|
20240429,125000,1443181220,4330,4330,4330,4330,153
|
|
20240429,124900,1442518730,4325,4325,4325,4325,273
|
|
20240429,124800,1441338005,4330,4325,4330,4325,1398
|
|
20240429,124700,1435290965,4330,4325,4330,4325,225
|
|
20240429,124600,1434317715,4335,4335,4335,4335,0
|
|
20240429,124500,1434317715,4335,4330,4335,4325,1261
|
|
20240429,124400,1428858860,4335,4335,4335,4335,112
|
|
20240429,124300,1428373340,4335,4325,4335,4325,23
|
|
20240429,124200,1428273855,4335,4330,4335,4325,1261
|
|
20240429,124100,1422818670,4335,4330,4335,4330,51
|
|
20240429,124000,1422597835,4335,4335,4335,4335,303
|
|
20240429,123900,1421284330,4335,4325,4335,4325,1262
|
|
20240429,123800,1415826160,4335,4335,4335,4335,0
|
|
20240429,123700,1415826160,4335,4335,4335,4335,1
|
|
20240429,123600,1415821825,4335,4330,4335,4325,2506
|
|
20240429,123500,1404980700,4335,4335,4335,4335,0
|
|
20240429,123400,1404980700,4335,4335,4335,4335,0
|
|
20240429,123300,1404980700,4335,4330,4335,4325,1463
|
|
20240429,123200,1398648200,4335,4335,4335,4335,1
|
|
20240429,123100,1398643865,4335,4335,4335,4330,4
|
|
20240429,123000,1398626530,4335,4330,4335,4325,1266
|
|
20240429,122900,1393150885,4335,4335,4335,4335,7
|
|
20240429,122800,1393120540,4335,4335,4335,4335,0
|
|
20240429,122700,1393120540,4335,4330,4335,4325,1262
|
|
20240429,122600,1387658080,4335,4335,4335,4335,8
|
|
20240429,122500,1387623400,4335,4335,4335,4335,0
|
|
20240429,122400,1387623400,4335,4330,4335,4330,1262
|
|
20240429,122300,1382158935,4335,4335,4335,4335,4
|
|
20240429,122200,1382141595,4335,4345,4345,4335,991
|
|
20240429,122100,1377845600,4335,4335,4335,4335,1915
|
|
20240429,122000,1369544075,4345,4345,4345,4345,1491
|
|
20240429,121900,1363065680,4345,4345,4345,4345,1
|
|
20240429,121800,1363061335,4345,4335,4345,4335,1263
|
|
20240429,121700,1357586210,4345,4340,4345,4340,1806
|
|
20240429,121600,1349748165,4340,4340,4340,4340,201
|
|
20240429,121500,1348875825,4335,4330,4335,4325,2264
|
|
20240429,121400,1339071545,4340,4340,4340,4340,0
|
|
20240429,121300,1339071545,4340,4340,4340,4340,1
|
|
20240429,121200,1339067205,4340,4335,4340,4330,1263
|
|
20240429,121100,1333598290,4340,4340,4340,4340,80
|
|
20240429,121000,1333251090,4340,4340,4340,4340,265
|
|
20240429,120900,1332100990,4340,4335,4340,4330,1266
|
|
20240429,120800,1326619075,4340,4340,4340,4340,11
|
|
20240429,120700,1326571335,4340,4340,4340,4340,21
|
|
20240429,120600,1326480195,4340,4335,4340,4330,1264
|
|
20240429,120500,1321003015,4340,4340,4340,4340,0
|
|
20240429,120400,1321003015,4340,4335,4340,4335,11
|
|
20240429,120300,1320955325,4340,4335,4340,4330,2173
|
|
20240429,120200,1311538000,4340,4340,4340,4340,0
|
|
20240429,120100,1311538000,4340,4340,4340,4340,0
|
|
20240429,120000,1311538000,4340,4335,4340,4335,1271
|
|
20240429,115900,1306028165,4340,4345,4345,4340,122
|
|
20240429,115800,1305498650,4345,4350,4350,4345,12
|
|
20240429,115700,1305446490,4350,4340,4350,4340,1265
|
|
20240429,115600,1299956360,4350,4345,4350,4345,102
|
|
20240429,115500,1299513035,4345,4350,4350,4345,10
|
|
20240429,115400,1299469580,4350,4345,4350,4340,1267
|
|
20240429,115300,1293965485,4350,4350,4350,4350,7
|
|
20240429,115200,1293935035,4350,4350,4350,4350,0
|
|
20240429,115100,1293935035,4350,4345,4350,4340,1262
|
|
20240429,115000,1288453610,4350,4350,4350,4350,7
|
|
20240429,114900,1288423160,4350,4350,4350,4350,9
|
|
20240429,114800,1288384010,4355,4355,4355,4345,1262
|
|
20240429,114700,1282897835,4360,4355,4360,4355,2
|
|
20240429,114600,1282889120,4350,4350,4350,4350,1
|
|
20240429,114500,1282884770,4350,4340,4350,4340,1277
|
|
20240429,114400,1277342430,4350,4350,4350,4350,1
|
|
20240429,114300,1277338080,4350,4350,4350,4340,297
|
|
20240429,114200,1276047010,4350,4345,4350,4340,1270
|
|
20240429,114100,1270533015,4350,4350,4350,4350,14
|
|
20240429,114000,1270472115,4350,4350,4350,4350,0
|
|
20240429,113900,1270472115,4350,4350,4355,4345,6043
|
|
20240429,113800,1244188980,4360,4360,4360,4360,14
|
|
20240429,113700,1244127940,4360,4360,4360,4360,0
|
|
20240429,113600,1244127940,4360,4350,4360,4345,2720
|
|
20240429,113500,1232294845,4360,4360,4360,4350,16
|
|
20240429,113400,1232225095,4360,4355,4360,4355,562
|
|
20240429,113300,1229777580,4355,4355,4355,4350,1613
|
|
20240429,113200,1222759270,4355,4355,4355,4355,14
|
|
20240429,113100,1222698300,4355,4350,4355,4350,103
|
|
20240429,113000,1222250235,4355,4350,4370,4350,2121
|
|
20240429,112900,1213018130,4350,4345,4350,4345,1842
|
|
20240429,112800,1205009635,4345,4345,4345,4340,2194
|
|
20240429,112700,1195477205,4350,4350,4350,4350,15
|
|
20240429,112600,1195411955,4350,4345,4350,4345,4001
|
|
20240429,112500,1178027605,4345,4350,4350,4345,1211
|
|
20240429,112400,1172765725,4350,4350,4350,4350,5
|
|
20240429,112300,1172743975,4350,4350,4350,4350,20
|
|
20240429,112200,1172656975,4350,4370,4370,4350,6022
|
|
20240429,112100,1146453915,4370,4370,4370,4370,8
|
|
20240429,112000,1146418955,4370,4370,4370,4370,9
|
|
20240429,111900,1146379625,4370,4370,4370,4370,14
|
|
20240429,111800,1146318445,4375,4360,4375,4360,520
|
|
20240429,111700,1144051065,4360,4360,4360,4360,0
|
|
20240429,111600,1144051065,4360,4355,4365,4355,91
|
|
20240429,111500,1143654245,4350,4350,4350,4350,1606
|
|
20240429,111400,1136668145,4350,4345,4350,4345,2015
|
|
20240429,111300,1127912895,4350,4350,4350,4350,14
|
|
20240429,111200,1127851995,4350,4365,4365,4340,12131
|
|
20240429,111100,1075126440,4355,4365,4365,4355,3074
|
|
20240429,111000,1061738730,4365,4365,4365,4365,0
|
|
20240429,110900,1061738730,4365,4375,4375,4360,578
|
|
20240429,110800,1059218540,4375,4375,4375,4375,20
|
|
20240429,110700,1059131040,4375,4375,4375,4375,7
|
|
20240429,110600,1059100415,4375,4375,4375,4375,1
|
|
20240429,110500,1059096040,4365,4365,4365,4360,3216
|
|
20240429,110400,1045061125,4370,4370,4370,4370,327
|
|
20240429,110300,1043632135,4385,4380,4385,4380,24
|
|
20240429,110200,1043526945,4385,4385,4385,4385,0
|
|
20240429,110100,1043526945,4385,4385,4385,4385,0
|
|
20240429,110000,1043526945,4385,4385,4385,4385,0
|
|
20240429,105900,1043526945,4385,4385,4385,4385,0
|
|
20240429,105800,1043526945,4385,4370,4385,4370,806
|
|
20240429,105700,1040003225,4370,4375,4375,4370,3432
|
|
20240429,105600,1024993420,4385,4385,4385,4385,0
|
|
20240429,105500,1024993420,4385,4385,4385,4385,100
|
|
20240429,105400,1024554920,4375,4380,4380,4375,3244
|
|
20240429,105300,1010350190,4385,4385,4390,4385,413
|
|
20240429,105200,1008538435,4390,4385,4390,4385,200
|
|
20240429,105100,1007661275,4385,4385,4385,4385,250
|
|
20240429,105000,1006565025,4390,4390,4390,4390,1
|
|
20240429,104900,1006560635,4390,4390,4390,4390,0
|
|
20240429,104800,1006560635,4390,4390,4390,4390,0
|
|
20240429,104700,1006560635,4390,4395,4395,4385,1428
|
|
20240429,104600,1000298285,4400,4400,4400,4400,0
|
|
20240429,104500,1000298285,4400,4400,4400,4400,100
|
|
20240429,104400,999858285,4400,4385,4400,4385,121
|
|
20240429,104300,999326800,4400,4400,4400,4400,0
|
|
20240429,104200,999326800,4400,4400,4400,4400,20
|
|
20240429,104100,999238800,4400,4400,4400,4400,0
|
|
20240429,104000,999238800,4400,4380,4400,4380,897
|
|
20240429,103900,995309760,4375,4365,4375,4365,409
|
|
20240429,103800,993520485,4365,4365,4365,4365,7
|
|
20240429,103700,993489930,4375,4375,4375,4375,0
|
|
20240429,103600,993489930,4375,4375,4375,4375,0
|
|
20240429,103500,993489930,4375,4365,4375,4365,102
|
|
20240429,103400,993043700,4365,4370,4375,4365,952
|
|
20240429,103300,988883215,4370,4370,4370,4370,2335
|
|
20240429,103200,978679265,4370,4370,4370,4370,536
|
|
20240429,103100,976336945,4365,4365,4365,4365,379
|
|
20240429,103000,974682610,4365,4365,4365,4365,0
|
|
20240429,102900,974682610,4365,4365,4365,4355,2498
|
|
20240429,102800,963803800,4355,4370,4370,4355,5007
|
|
20240429,102700,941968330,4370,4375,4375,4370,1134
|
|
20240429,102600,937012500,4370,4370,4370,4370,333
|
|
20240429,102500,935557290,4375,4375,4375,4375,0
|
|
20240429,102400,935557290,4375,4375,4375,4375,115
|
|
20240429,102300,935054165,4375,4375,4375,4375,5
|
|
20240429,102200,935032290,4375,4375,4375,4375,1
|
|
20240429,102100,935027915,4365,4365,4365,4365,101
|
|
20240429,102000,934587050,4375,4375,4375,4375,0
|
|
20240429,101900,934587050,4375,4375,4375,4375,0
|
|
20240429,101800,934587050,4375,4375,4375,4375,895
|
|
20240429,101700,930671425,4370,4365,4370,4365,488
|
|
20240429,101600,928539865,4375,4375,4375,4375,0
|
|
20240429,101500,928539865,4375,4375,4375,4375,140
|
|
20240429,101400,927927365,4375,4365,4375,4365,100
|
|
20240429,101300,927490365,4365,4370,4370,4365,1945
|
|
20240429,101200,918996790,4375,4380,4380,4370,1448
|
|
20240429,101100,912666240,4380,4385,4395,4380,769
|
|
20240429,101000,909297985,4395,4400,4400,4390,777
|
|
20240429,100900,905883065,4400,4390,4400,4390,42
|
|
20240429,100800,905698275,4405,4405,4405,4405,0
|
|
20240429,100700,905698275,4405,4405,4405,4405,0
|
|
20240429,100600,905698275,4405,4390,4405,4390,446
|
|
20240429,100500,903733855,4390,4390,4390,4375,1268
|
|
20240429,100400,898173190,4390,4400,4400,4380,5251
|
|
20240429,100300,875140015,4405,4420,4425,4405,4075
|
|
20240429,100200,857159585,4420,4420,4420,4420,0
|
|
20240429,100100,857159585,4420,4420,4420,4420,23
|
|
20240429,100000,857057925,4420,4395,4420,4390,6593
|
|
20240429,095900,828067385,4410,4400,4410,4395,93
|
|
20240429,095800,827657775,4405,4400,4405,4400,164
|
|
20240429,095700,826936155,4400,4400,4400,4400,20
|
|
20240429,095600,826848155,4410,4425,4425,4410,4020
|
|
20240429,095500,809086130,4425,4430,4430,4420,240
|
|
20240429,095400,808023930,4430,4420,4430,4410,8422
|
|
20240429,095300,770787050,4430,4410,4465,4410,21393
|
|
20240429,095200,675991400,4405,4395,4405,4395,4931
|
|
20240429,095100,654296955,4385,4395,4395,4385,1126
|
|
20240429,095000,649357215,4395,4390,4400,4390,874
|
|
20240429,094900,645519855,4390,4390,4420,4390,15494
|
|
20240429,094800,577333885,4390,4365,4395,4365,19525
|
|
20240429,094700,491849235,4360,4370,4370,4360,1060
|
|
20240429,094600,487223305,4370,4365,4375,4365,5028
|
|
20240429,094500,465257945,4365,4345,4365,4345,2809
|
|
20240429,094400,453030215,4345,4345,4345,4345,115
|
|
20240429,094300,452530540,4345,4345,4345,4345,20
|
|
20240429,094200,452443640,4345,4345,4345,4345,1141
|
|
20240429,094100,447485995,4350,4350,4350,4350,0
|
|
20240429,094000,447485995,4350,4350,4350,4350,0
|
|
20240429,093900,447485995,4350,4345,4350,4345,298
|
|
20240429,093800,446190850,4345,4345,4345,4345,1
|
|
20240429,093700,446186505,4355,4355,4355,4355,0
|
|
20240429,093600,446186505,4355,4355,4355,4355,0
|
|
20240429,093500,446186505,4355,4345,4355,4345,300
|
|
20240429,093400,444882550,4345,4345,4345,4345,325
|
|
20240429,093300,443470425,4355,4340,4355,4340,1581
|
|
20240429,093200,436597655,4340,4320,4340,4320,1090
|
|
20240429,093100,431877775,4320,4320,4320,4320,20
|
|
20240429,093000,431791375,4325,4325,4325,4325,3
|
|
20240429,092900,431778400,4325,4320,4325,4320,134
|
|
20240429,092800,431199350,4325,4325,4325,4325,1
|
|
20240429,092700,431195025,4325,4325,4325,4325,1
|
|
20240429,092600,431190700,4320,4320,4330,4320,451
|
|
20240429,092500,429242260,4320,4320,4320,4320,0
|
|
20240429,092400,429242260,4320,4310,4320,4310,1080
|
|
20240429,092300,424587450,4310,4310,4310,4310,0
|
|
20240429,092200,424587450,4310,4310,4310,4310,0
|
|
20240429,092100,424587450,4310,4300,4310,4300,3077
|
|
20240429,092000,411345960,4305,4300,4305,4295,1432
|
|
20240429,091900,405188555,4300,4320,4325,4300,10187
|
|
20240429,091800,361312450,4320,4315,4320,4315,45
|
|
20240429,091700,361118270,4315,4315,4320,4300,9054
|
|
20240429,091600,322139085,4315,4300,4315,4300,1511
|
|
20240429,091500,315641620,4300,4315,4315,4300,3048
|
|
20240429,091400,302523390,4310,4315,4315,4310,3141
|
|
20240429,091300,288984975,4315,4335,4335,4315,1138
|
|
20240429,091200,284058630,4360,4320,4360,4310,7355
|
|
20240429,091100,252291395,4320,4320,4320,4320,708
|
|
20240429,091000,249232835,4320,4320,4320,4320,0
|
|
20240429,090900,249232835,4320,4320,4320,4320,172
|
|
20240429,090800,248489795,4320,4340,4340,4320,21087
|
|
20240429,090700,157299785,4345,4350,4350,4340,9812
|
|
20240429,090600,114658575,4370,4355,4375,4345,12971
|
|
20240429,090500,58241185,4375,4375,4375,4375,1
|
|
20240429,090400,58236810,4375,4380,4385,4355,5030
|
|
20240429,090300,36222590,4380,4380,4380,4380,0
|
|
20240429,090200,36222590,4380,4380,4380,4355,221
|
|
20240429,090100,35254635,4380,4345,4385,4345,102
|
|
20240429,090000,34807985,4375,4345,4375,4335,8011
|