623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192000,2421716895,3345,3345,3345,3345,16594
|
|
20240429,191900,2421716895,3345,3345,3345,3345,0
|
|
20240429,191800,2421716895,3345,3345,3345,3345,0
|
|
20240429,191700,2421716895,3345,3345,3345,3345,0
|
|
20240429,191600,2421716895,3345,3345,3345,3345,0
|
|
20240429,191500,2421716895,3345,3345,3345,3345,0
|
|
20240429,191400,2421716895,3345,3345,3345,3345,0
|
|
20240429,191300,2421716895,3345,3345,3345,3345,0
|
|
20240429,191200,2421716895,3345,3345,3345,3345,0
|
|
20240429,191100,2421716895,3345,3345,3345,3345,0
|
|
20240429,191000,2421716895,3345,3345,3345,3345,0
|
|
20240429,190900,2421716895,3345,3345,3345,3345,0
|
|
20240429,190800,2421716895,3345,3345,3345,3345,0
|
|
20240429,190700,2421716895,3345,3345,3345,3345,0
|
|
20240429,190600,2421716895,3345,3345,3345,3345,0
|
|
20240429,190500,2421716895,3345,3345,3345,3345,0
|
|
20240429,190400,2421716895,3345,3345,3345,3345,0
|
|
20240429,190300,2421716895,3345,3345,3345,3345,0
|
|
20240429,190200,2421716895,3345,3345,3345,3345,0
|
|
20240429,190100,2421716895,3345,3345,3345,3345,0
|
|
20240429,190000,2421716895,3345,3345,3345,3345,0
|
|
20240429,185900,2421716895,3345,3345,3345,3345,0
|
|
20240429,185800,2421716895,3345,3345,3345,3345,0
|
|
20240429,185700,2421716895,3345,3345,3345,3345,0
|
|
20240429,185600,2421716895,3345,3345,3345,3345,0
|
|
20240429,185500,2421716895,3345,3345,3345,3345,0
|
|
20240429,185400,2421716895,3345,3345,3345,3345,0
|
|
20240429,185300,2421716895,3345,3345,3345,3345,0
|
|
20240429,185200,2421716895,3345,3345,3345,3345,0
|
|
20240429,185100,2421716895,3345,3345,3345,3345,0
|
|
20240429,185000,2421716895,3345,3345,3345,3345,16594
|
|
20240429,184900,2421716895,3345,3345,3345,3345,0
|
|
20240429,184800,2421716895,3345,3345,3345,3345,0
|
|
20240429,184700,2421716895,3345,3345,3345,3345,0
|
|
20240429,184600,2421716895,3345,3345,3345,3345,0
|
|
20240429,184500,2421716895,3345,3345,3345,3345,0
|
|
20240429,184400,2421716895,3345,3345,3345,3345,0
|
|
20240429,184300,2421716895,3345,3345,3345,3345,0
|
|
20240429,184200,2421716895,3345,3345,3345,3345,0
|
|
20240429,184100,2421716895,3345,3345,3345,3345,0
|
|
20240429,184000,2421716895,3345,3345,3345,3345,0
|
|
20240429,183900,2421716895,3345,3345,3345,3345,0
|
|
20240429,183800,2421716895,3345,3345,3345,3345,0
|
|
20240429,183700,2421716895,3345,3345,3345,3345,0
|
|
20240429,183600,2421716895,3345,3345,3345,3345,0
|
|
20240429,183500,2421716895,3345,3345,3345,3345,0
|
|
20240429,183400,2421716895,3345,3345,3345,3345,0
|
|
20240429,183300,2421716895,3345,3345,3345,3345,0
|
|
20240429,183200,2421716895,3345,3345,3345,3345,0
|
|
20240429,183100,2421716895,3345,3345,3345,3345,0
|
|
20240429,183000,2421716895,3345,3345,3345,3345,0
|
|
20240429,182900,2421716895,3345,3345,3345,3345,0
|
|
20240429,182800,2421716895,3345,3345,3345,3345,0
|
|
20240429,182700,2421716895,3345,3345,3345,3345,0
|
|
20240429,182600,2421716895,3345,3345,3345,3345,0
|
|
20240429,182500,2421716895,3345,3345,3345,3345,0
|
|
20240429,182400,2421716895,3345,3345,3345,3345,0
|
|
20240429,182300,2421716895,3345,3345,3345,3345,0
|
|
20240429,182200,2421716895,3345,3345,3345,3345,0
|
|
20240429,182100,2421716895,3345,3345,3345,3345,0
|
|
20240429,182000,2421716895,3345,3345,3345,3345,16594
|
|
20240429,181900,2421716895,3345,3345,3345,3345,0
|
|
20240429,181800,2421716895,3345,3345,3345,3345,0
|
|
20240429,181700,2421716895,3345,3345,3345,3345,0
|
|
20240429,181600,2421716895,3345,3345,3345,3345,0
|
|
20240429,181500,2421716895,3345,3345,3345,3345,0
|
|
20240429,181400,2421716895,3345,3345,3345,3345,0
|
|
20240429,181300,2421716895,3345,3345,3345,3345,0
|
|
20240429,181200,2421716895,3345,3345,3345,3345,0
|
|
20240429,181100,2421716895,3345,3345,3345,3345,0
|
|
20240429,181000,2421716895,3345,3345,3345,3345,0
|
|
20240429,180900,2421716895,3345,3345,3345,3345,0
|
|
20240429,180800,2421716895,3345,3345,3345,3345,0
|
|
20240429,180700,2421716895,3345,3345,3345,3345,0
|
|
20240429,180600,2421716895,3345,3345,3345,3345,0
|
|
20240429,180500,2421716895,3345,3345,3345,3345,0
|
|
20240429,180400,2421716895,3345,3345,3345,3345,0
|
|
20240429,180300,2421716895,3345,3345,3345,3345,0
|
|
20240429,180200,2421716895,3345,3345,3345,3345,0
|
|
20240429,180100,2421716895,3345,3345,3345,3345,0
|
|
20240429,180000,2421716895,3345,3345,3345,3345,0
|
|
20240429,175900,2421716895,3345,3345,3345,3345,0
|
|
20240429,175800,2421716895,3345,3345,3345,3345,0
|
|
20240429,175700,2421716895,3345,3345,3345,3345,0
|
|
20240429,175600,2421716895,3345,3345,3345,3345,0
|
|
20240429,175500,2421716895,3345,3345,3345,3345,0
|
|
20240429,175400,2421716895,3345,3345,3345,3345,0
|
|
20240429,175300,2421716895,3345,3345,3345,3345,0
|
|
20240429,175200,2421716895,3345,3345,3345,3345,0
|
|
20240429,175100,2421716895,3345,3345,3345,3345,0
|
|
20240429,175000,2421716895,3345,3345,3345,3345,16594
|
|
20240429,174900,2421716895,3345,3345,3345,3345,0
|
|
20240429,174800,2421716895,3345,3345,3345,3345,0
|
|
20240429,174700,2421716895,3345,3345,3345,3345,0
|
|
20240429,174600,2421716895,3345,3345,3345,3345,0
|
|
20240429,174500,2421716895,3345,3345,3345,3345,0
|
|
20240429,174400,2421716895,3345,3345,3345,3345,0
|
|
20240429,174300,2421716895,3345,3345,3345,3345,0
|
|
20240429,174200,2421716895,3345,3345,3345,3345,0
|
|
20240429,174100,2421716895,3345,3345,3345,3345,0
|
|
20240429,174000,2421716895,3345,3345,3345,3345,0
|
|
20240429,173900,2421716895,3345,3345,3345,3345,0
|
|
20240429,173800,2421716895,3345,3345,3345,3345,0
|
|
20240429,173700,2421716895,3345,3345,3345,3345,0
|
|
20240429,173600,2421716895,3345,3345,3345,3345,0
|
|
20240429,173500,2421716895,3345,3345,3345,3345,0
|
|
20240429,173400,2421716895,3345,3345,3345,3345,0
|
|
20240429,173300,2421716895,3345,3345,3345,3345,0
|
|
20240429,173200,2421716895,3345,3345,3345,3345,0
|
|
20240429,173100,2421716895,3345,3345,3345,3345,0
|
|
20240429,173000,2421716895,3345,3345,3345,3345,0
|
|
20240429,172900,2421716895,3345,3345,3345,3345,0
|
|
20240429,172800,2421716895,3345,3345,3345,3345,0
|
|
20240429,172700,2421716895,3345,3345,3345,3345,0
|
|
20240429,172600,2421716895,3345,3345,3345,3345,0
|
|
20240429,172500,2421716895,3345,3345,3345,3345,0
|
|
20240429,172400,2421716895,3345,3345,3345,3345,0
|
|
20240429,172300,2421716895,3345,3345,3345,3345,0
|
|
20240429,172200,2421716895,3345,3345,3345,3345,0
|
|
20240429,172100,2421716895,3345,3345,3345,3345,0
|
|
20240429,172000,2421716895,3345,3345,3345,3345,16594
|
|
20240429,171900,2421716895,3345,3345,3345,3345,0
|
|
20240429,171800,2421716895,3345,3345,3345,3345,0
|
|
20240429,171700,2421716895,3345,3345,3345,3345,0
|
|
20240429,171600,2421716895,3345,3345,3345,3345,0
|
|
20240429,171500,2421716895,3345,3345,3345,3345,0
|
|
20240429,171400,2421716895,3345,3345,3345,3345,0
|
|
20240429,171300,2421716895,3345,3345,3345,3345,0
|
|
20240429,171200,2421716895,3345,3345,3345,3345,0
|
|
20240429,171100,2421716895,3345,3345,3345,3345,0
|
|
20240429,171000,2421716895,3345,3345,3345,3345,0
|
|
20240429,170900,2421716895,3345,3345,3345,3345,0
|
|
20240429,170800,2421716895,3345,3345,3345,3345,0
|
|
20240429,170700,2421716895,3345,3345,3345,3345,0
|
|
20240429,170600,2421716895,3345,3345,3345,3345,0
|
|
20240429,170500,2421716895,3345,3345,3345,3345,0
|
|
20240429,170400,2421716895,3345,3345,3345,3345,0
|
|
20240429,170300,2421716895,3345,3345,3345,3345,0
|
|
20240429,170200,2421716895,3345,3345,3345,3345,0
|
|
20240429,170100,2421716895,3345,3345,3345,3345,0
|
|
20240429,170000,2421716895,3345,3345,3345,3345,0
|
|
20240429,165900,2421716895,3345,3345,3345,3345,0
|
|
20240429,165800,2421716895,3345,3345,3345,3345,0
|
|
20240429,165700,2421716895,3345,3345,3345,3345,0
|
|
20240429,165600,2421716895,3345,3345,3345,3345,0
|
|
20240429,165500,2421716895,3345,3345,3345,3345,0
|
|
20240429,165400,2421716895,3345,3345,3345,3345,0
|
|
20240429,165300,2421716895,3345,3345,3345,3345,0
|
|
20240429,165200,2421716895,3345,3345,3345,3345,0
|
|
20240429,165100,2421716895,3345,3345,3345,3345,0
|
|
20240429,165000,2421716895,3345,3345,3345,3345,16594
|
|
20240429,164900,2421716895,3345,3345,3345,3345,0
|
|
20240429,164800,2421716895,3345,3345,3345,3345,0
|
|
20240429,164700,2421716895,3345,3345,3345,3345,0
|
|
20240429,164600,2421716895,3345,3345,3345,3345,0
|
|
20240429,164500,2421716895,3345,3345,3345,3345,0
|
|
20240429,164400,2421716895,3345,3345,3345,3345,0
|
|
20240429,164300,2421716895,3345,3345,3345,3345,0
|
|
20240429,164200,2421716895,3345,3345,3345,3345,0
|
|
20240429,164100,2421716895,3345,3345,3345,3345,0
|
|
20240429,164000,2421716895,3345,3345,3345,3345,0
|
|
20240429,163900,2421716895,3345,3345,3345,3345,0
|
|
20240429,163800,2421716895,3345,3345,3345,3345,0
|
|
20240429,163700,2421716895,3345,3345,3345,3345,0
|
|
20240429,163600,2421716895,3345,3345,3345,3345,0
|
|
20240429,163500,2421716895,3345,3345,3345,3345,0
|
|
20240429,163400,2421716895,3345,3345,3345,3345,0
|
|
20240429,163300,2421716895,3345,3345,3345,3345,0
|
|
20240429,163200,2421716895,3345,3345,3345,3345,0
|
|
20240429,163100,2421716895,3345,3345,3345,3345,0
|
|
20240429,163000,2421716895,3345,3345,3345,3345,0
|
|
20240429,162900,2421716895,3345,3345,3345,3345,0
|
|
20240429,162800,2421716895,3345,3345,3345,3345,0
|
|
20240429,162700,2421716895,3345,3345,3345,3345,0
|
|
20240429,162600,2421716895,3345,3345,3345,3345,0
|
|
20240429,162500,2421716895,3345,3345,3345,3345,0
|
|
20240429,162400,2421716895,3345,3345,3345,3345,0
|
|
20240429,162300,2421716895,3345,3345,3345,3345,0
|
|
20240429,162200,2421716895,3345,3345,3345,3345,0
|
|
20240429,162100,2421716895,3345,3345,3345,3345,0
|
|
20240429,162000,2421716895,3345,3345,3345,3345,16594
|
|
20240429,161900,2421716895,3345,3345,3345,3345,0
|
|
20240429,161800,2421716895,3345,3345,3345,3345,0
|
|
20240429,161700,2421716895,3345,3345,3345,3345,0
|
|
20240429,161600,2421716895,3345,3345,3345,3345,0
|
|
20240429,161500,2421716895,3345,3345,3345,3345,0
|
|
20240429,161400,2421716895,3345,3345,3345,3345,0
|
|
20240429,161300,2421716895,3345,3345,3345,3345,0
|
|
20240429,161200,2421716895,3345,3345,3345,3345,0
|
|
20240429,161100,2421716895,3345,3345,3345,3345,0
|
|
20240429,161000,2421716895,3345,3345,3345,3345,0
|
|
20240429,160900,2421716895,3345,3345,3345,3345,0
|
|
20240429,160800,2421716895,3345,3345,3345,3345,0
|
|
20240429,160700,2421716895,3345,3345,3345,3345,0
|
|
20240429,160600,2421716895,3345,3345,3345,3345,0
|
|
20240429,160500,2421716895,3345,3345,3345,3345,0
|
|
20240429,160400,2421716895,3345,3345,3345,3345,0
|
|
20240429,160300,2421716895,3345,3345,3345,3345,0
|
|
20240429,160200,2421716895,3345,3345,3345,3345,0
|
|
20240429,160100,2421716895,3345,3345,3345,3345,0
|
|
20240429,160000,2421716895,3345,3345,3345,3345,0
|
|
20240429,155900,2421716895,3345,3345,3345,3345,0
|
|
20240429,155800,2421716895,3345,3345,3345,3345,0
|
|
20240429,155700,2421716895,3345,3345,3345,3345,0
|
|
20240429,155600,2421716895,3345,3345,3345,3345,0
|
|
20240429,155500,2421716895,3345,3345,3345,3345,0
|
|
20240429,155400,2421716895,3345,3345,3345,3345,0
|
|
20240429,155300,2421716895,3345,3345,3345,3345,0
|
|
20240429,155200,2421716895,3345,3345,3345,3345,0
|
|
20240429,155100,2421716895,3345,3345,3345,3345,0
|
|
20240429,155000,2421716895,3345,3345,3345,3345,16594
|
|
20240429,154900,2421716895,3345,3345,3345,3345,0
|
|
20240429,154800,2421716895,3345,3345,3345,3345,0
|
|
20240429,154700,2421716895,3345,3345,3345,3345,0
|
|
20240429,154600,2421716895,3345,3345,3345,3345,0
|
|
20240429,154500,2421716895,3345,3345,3345,3345,0
|
|
20240429,154400,2421716895,3345,3345,3345,3345,0
|
|
20240429,154300,2421716895,3345,3345,3345,3345,0
|
|
20240429,154200,2421716895,3345,3345,3345,3345,0
|
|
20240429,154100,2421716895,3345,3345,3345,3345,0
|
|
20240429,154000,2421716895,3345,3345,3345,3345,0
|
|
20240429,153900,2421716895,3345,3345,3345,3345,0
|
|
20240429,153800,2421716895,3345,3345,3345,3345,0
|
|
20240429,153700,2421716895,3345,3345,3345,3345,0
|
|
20240429,153600,2421716895,3345,3345,3345,3345,0
|
|
20240429,153500,2421716895,3345,3345,3345,3345,0
|
|
20240429,153400,2421716895,3345,3345,3345,3345,0
|
|
20240429,153300,2421716895,3345,3345,3345,3345,0
|
|
20240429,153200,2421716895,3345,3345,3345,3345,0
|
|
20240429,153100,2421716895,3345,3345,3345,3345,0
|
|
20240429,153000,2421716895,3345,3345,3345,3345,16594
|
|
20240429,152900,2366209965,3330,3330,3330,3330,0
|
|
20240429,152800,2366209965,3330,3330,3330,3330,0
|
|
20240429,152700,2366209965,3330,3330,3330,3330,0
|
|
20240429,152600,2366209965,3330,3330,3330,3330,0
|
|
20240429,152500,2366209965,3330,3330,3330,3330,0
|
|
20240429,152400,2366209965,3330,3330,3330,3330,0
|
|
20240429,152300,2366209965,3330,3330,3330,3330,0
|
|
20240429,152200,2366209965,3330,3330,3330,3330,0
|
|
20240429,152100,2366209965,3330,3330,3330,3330,0
|
|
20240429,152000,2366209965,3330,3330,3330,3330,0
|
|
20240429,151900,2366209965,3330,3320,3330,3310,13778
|
|
20240429,151800,2320526775,3320,3330,3330,3315,12289
|
|
20240429,151700,2279731020,3335,3330,3335,3320,1907
|
|
20240429,151600,2273381190,3330,3320,3330,3315,1728
|
|
20240429,151500,2267642425,3315,3315,3315,3310,6
|
|
20240429,151400,2267622545,3310,3320,3325,3310,8936
|
|
20240429,151300,2238038465,3320,3325,3325,3315,223
|
|
20240429,151200,2237297035,3315,3320,3325,3315,1772
|
|
20240429,151100,2231413930,3315,3315,3315,3310,5029
|
|
20240429,151000,2214761590,3315,3320,3325,3315,5784
|
|
20240429,150900,2195581390,3320,3325,3325,3320,30
|
|
20240429,150800,2195481675,3320,3320,3320,3320,122
|
|
20240429,150700,2195076635,3320,3320,3325,3320,1184
|
|
20240429,150600,2191145560,3325,3325,3325,3320,233
|
|
20240429,150500,2190371050,3325,3320,3325,3320,371
|
|
20240429,150400,2189137720,3325,3320,3325,3320,1067
|
|
20240429,150300,2185590145,3325,3320,3325,3315,380
|
|
20240429,150200,2184327880,3320,3320,3325,3310,9248
|
|
20240429,150100,2153646435,3325,3325,3325,3320,4352
|
|
20240429,150000,2139176070,3325,3325,3325,3325,217
|
|
20240429,145900,2138454545,3325,3325,3325,3325,16
|
|
20240429,145800,2138401345,3325,3325,3325,3325,42
|
|
20240429,145700,2138261695,3325,3325,3325,3320,298
|
|
20240429,145600,2137270895,3325,3330,3330,3325,274
|
|
20240429,145500,2136359840,3330,3330,3330,3320,4517
|
|
20240429,145400,2121356400,3330,3330,3330,3330,252
|
|
20240429,145300,2120517240,3330,3325,3330,3325,13
|
|
20240429,145200,2120473980,3330,3330,3330,3330,10
|
|
20240429,145100,2120440680,3330,3325,3330,3315,7612
|
|
20240429,145000,2095169230,3330,3330,3330,3325,1104
|
|
20240429,144900,2091493310,3325,3325,3325,3325,98
|
|
20240429,144800,2091167460,3325,3330,3330,3325,2198
|
|
20240429,144700,2083858080,3330,3330,3330,3325,709
|
|
20240429,144600,2081500110,3330,3330,3330,3325,25
|
|
20240429,144500,2081416865,3330,3330,3330,3330,211
|
|
20240429,144400,2080714235,3330,3330,3330,3330,395
|
|
20240429,144300,2079398885,3330,3330,3330,3330,27
|
|
20240429,144200,2079308975,3330,3330,3330,3325,97
|
|
20240429,144100,2078986015,3330,3330,3330,3325,232
|
|
20240429,144000,2078213505,3325,3330,3330,3325,505
|
|
20240429,143900,2076534355,3330,3330,3330,3330,32
|
|
20240429,143800,2076427795,3330,3330,3330,3330,991
|
|
20240429,143700,2073127765,3330,3330,3330,3330,1007
|
|
20240429,143600,2069774455,3330,3330,3330,3330,132
|
|
20240429,143500,2069334895,3330,3320,3330,3320,16117
|
|
20240429,143400,2015789845,3320,3320,3320,3315,24
|
|
20240429,143300,2015710215,3320,3315,3320,3315,1168
|
|
20240429,143200,2011838155,3315,3315,3315,3315,1222
|
|
20240429,143100,2007787225,3315,3315,3315,3310,528
|
|
20240429,143000,2006036935,3315,3310,3315,3310,5257
|
|
20240429,142900,1988636230,3315,3310,3315,3310,684
|
|
20240429,142800,1986369865,3310,3310,3315,3310,202
|
|
20240429,142700,1985700990,3315,3315,3320,3310,415
|
|
20240429,142600,1984325315,3320,3315,3320,3315,327
|
|
20240429,142500,1983240305,3320,3315,3320,3310,697
|
|
20240429,142400,1980930660,3315,3310,3315,3310,1237
|
|
20240429,142300,1976830505,3315,3315,3315,3315,1813
|
|
20240429,142200,1970820410,3315,3315,3320,3315,1015
|
|
20240429,142100,1967455605,3315,3315,3320,3315,462
|
|
20240429,142000,1965924045,3315,3315,3320,3315,365
|
|
20240429,141900,1964713910,3320,3315,3320,3315,301
|
|
20240429,141800,1963715140,3320,3315,3320,3315,1466
|
|
20240429,141700,1958850255,3320,3320,3320,3315,164
|
|
20240429,141600,1958306275,3320,3315,3320,3315,296
|
|
20240429,141500,1957324105,3315,3315,3320,3315,1642
|
|
20240429,141400,1951880815,3320,3315,3320,3315,130
|
|
20240429,141300,1951449715,3320,3315,3320,3315,685
|
|
20240429,141200,1949177180,3315,3315,3315,3315,100
|
|
20240429,141100,1948845680,3320,3320,3320,3315,2500
|
|
20240429,141000,1940550535,3320,3320,3320,3315,5888
|
|
20240429,140900,1921005395,3315,3315,3315,3315,108
|
|
20240429,140800,1920647375,3320,3315,3320,3315,648
|
|
20240429,140700,1918499185,3320,3315,3320,3315,370
|
|
20240429,140600,1917271285,3320,3315,3320,3315,545
|
|
20240429,140500,1915464550,3315,3315,3320,3315,289
|
|
20240429,140400,1914506510,3320,3320,3320,3315,5557
|
|
20240429,140300,1896058935,3320,3315,3320,3315,2862
|
|
20240429,140200,1886557610,3315,3315,3320,3315,107
|
|
20240429,140100,1886202880,3315,3315,3320,3315,543
|
|
20240429,140000,1884401790,3320,3315,3320,3315,138
|
|
20240429,135900,1883944130,3320,3315,3320,3315,640
|
|
20240429,135800,1881822495,3320,3320,3320,3315,306
|
|
20240429,135700,1880807075,3320,3315,3320,3310,538
|
|
20240429,135600,1879024690,3315,3310,3315,3310,4083
|
|
20240429,135500,1865490095,3315,3310,3315,3310,131
|
|
20240429,135400,1865056330,3315,3315,3315,3310,842
|
|
20240429,135300,1862266770,3315,3310,3315,3310,5237
|
|
20240429,135200,1844930425,3310,3305,3310,3305,371
|
|
20240429,135100,1843704080,3310,3310,3310,3305,529
|
|
20240429,135000,1841954650,3310,3315,3315,3305,310
|
|
20240429,134900,1840929685,3315,3315,3315,3305,136
|
|
20240429,134800,1840479845,3305,3320,3320,3305,14669
|
|
20240429,134700,1791982415,3320,3315,3320,3310,6989
|
|
20240429,134600,1768822030,3320,3320,3320,3315,114
|
|
20240429,134500,1768444050,3320,3315,3320,3315,1547
|
|
20240429,134400,1763309675,3315,3315,3320,3315,1537
|
|
20240429,134300,1758208030,3320,3320,3320,3315,6861
|
|
20240429,134200,1735431175,3320,3320,3320,3315,390
|
|
20240429,134100,1734136875,3320,3315,3320,3315,405
|
|
20240429,134000,1732794275,3315,3315,3320,3315,565
|
|
20240429,133900,1730920145,3320,3320,3320,3315,833
|
|
20240429,133800,1728155085,3320,3315,3320,3315,344
|
|
20240429,133700,1727014670,3320,3315,3320,3315,1046
|
|
20240429,133600,1723544650,3320,3315,3320,3315,689
|
|
20240429,133500,1721259575,3320,3315,3320,3315,215
|
|
20240429,133400,1720546730,3315,3315,3315,3315,488
|
|
20240429,133300,1718929010,3320,3325,3330,3320,667
|
|
20240429,133200,1716711160,3330,3325,3330,3325,585
|
|
20240429,133100,1714765110,3330,3325,3330,3325,506
|
|
20240429,133000,1713082045,3330,3330,3330,3325,129
|
|
20240429,132900,1712652975,3330,3315,3330,3315,8706
|
|
20240429,132800,1683738115,3320,3315,3320,3315,2470
|
|
20240429,132700,1675550005,3310,3310,3315,3310,935
|
|
20240429,132600,1672455075,3315,3310,3315,3305,989
|
|
20240429,132500,1669182240,3310,3315,3315,3310,1691
|
|
20240429,132400,1663584750,3315,3320,3320,3310,1444
|
|
20240429,132300,1658802695,3315,3320,3320,3315,389
|
|
20240429,132200,1657512175,3320,3315,3320,3315,533
|
|
20240429,132100,1655745245,3320,3315,3320,3315,308
|
|
20240429,132000,1654723185,3315,3315,3320,3315,316
|
|
20240429,131900,1653674575,3315,3315,3320,3315,341
|
|
20240429,131800,1652544125,3320,3315,3320,3310,3155
|
|
20240429,131700,1642087180,3320,3320,3320,3315,640
|
|
20240429,131600,1639964540,3320,3320,3320,3315,1508
|
|
20240429,131500,1634963960,3315,3320,3320,3315,1744
|
|
20240429,131400,1629174865,3325,3325,3325,3320,324
|
|
20240429,131300,1628098065,3320,3325,3325,3320,108
|
|
20240429,131200,1627739485,3325,3325,3330,3325,455
|
|
20240429,131100,1626226545,3325,3330,3330,3325,507
|
|
20240429,131000,1624539810,3330,3325,3330,3325,468
|
|
20240429,130900,1622983595,3325,3330,3330,3325,107
|
|
20240429,130800,1622627785,3330,3325,3330,3325,132
|
|
20240429,130700,1622188725,3325,3330,3330,3325,595
|
|
20240429,130600,1620209040,3330,3325,3330,3325,6685
|
|
20240429,130500,1597976670,3325,3320,3325,3315,7651
|
|
20240429,130400,1572576985,3325,3320,3325,3320,7037
|
|
20240429,130300,1549213195,3320,3310,3320,3310,7351
|
|
20240429,130200,1524845645,3310,3315,3315,3310,139
|
|
20240429,130100,1524385360,3315,3310,3315,3310,284
|
|
20240429,130000,1523444400,3310,3305,3310,3305,2046
|
|
20240429,125900,1516673385,3310,3305,3310,3305,950
|
|
20240429,125800,1513533605,3310,3310,3315,3305,493
|
|
20240429,125700,1511901000,3310,3305,3310,3305,2564
|
|
20240429,125600,1503417160,3305,3305,3310,3305,1230
|
|
20240429,125500,1499351975,3310,3310,3310,3305,1745
|
|
20240429,125400,1493576525,3305,3310,3310,3305,231
|
|
20240429,125300,1492813065,3310,3315,3315,3305,1788
|
|
20240429,125200,1486897200,3315,3315,3315,3310,2397
|
|
20240429,125100,1478962110,3315,3315,3320,3315,2068
|
|
20240429,125000,1472106625,3315,3315,3315,3315,2080
|
|
20240429,124900,1465211425,3320,3320,3320,3315,718
|
|
20240429,124800,1462830180,3320,3320,3320,3315,317
|
|
20240429,124700,1461779245,3315,3315,3320,3315,230
|
|
20240429,124600,1461016765,3315,3315,3320,3315,471
|
|
20240429,124500,1459455280,3320,3320,3320,3315,402
|
|
20240429,124400,1458121690,3315,3320,3320,3315,497
|
|
20240429,124300,1456474095,3320,3320,3320,3315,140
|
|
20240429,124200,1456009795,3320,3315,3320,3315,1888
|
|
20240429,124100,1449743305,3320,3320,3320,3315,250
|
|
20240429,124000,1448914395,3320,3320,3320,3315,145
|
|
20240429,123900,1448433495,3320,3325,3325,3320,993
|
|
20240429,123800,1445135750,3320,3320,3320,3315,2775
|
|
20240429,123700,1435923855,3320,3315,3320,3315,461
|
|
20240429,123600,1434395605,3320,3320,3320,3315,332
|
|
20240429,123500,1433293865,3315,3320,3320,3315,231
|
|
20240429,123400,1432528065,3325,3320,3325,3320,322
|
|
20240429,123300,1431458365,3325,3325,3325,3320,288
|
|
20240429,123200,1430501940,3320,3320,3325,3315,3627
|
|
20240429,123100,1418460730,3315,3315,3320,3315,231
|
|
20240429,123000,1417694960,3320,3320,3320,3315,798
|
|
20240429,122900,1415047950,3315,3320,3320,3315,310
|
|
20240429,122800,1414019250,3320,3320,3320,3315,351
|
|
20240429,122700,1412854430,3315,3320,3325,3315,1476
|
|
20240429,122600,1407956045,3320,3315,3320,3315,831
|
|
20240429,122500,1405197625,3315,3320,3320,3315,7053
|
|
20240429,122400,1381783330,3320,3320,3320,3315,465
|
|
20240429,122300,1380240775,3320,3315,3320,3315,2648
|
|
20240429,122200,1371458700,3315,3320,3320,3315,1994
|
|
20240429,122100,1364843525,3315,3315,3320,3315,2509
|
|
20240429,122000,1356516060,3320,3320,3320,3315,498
|
|
20240429,121900,1354864195,3315,3320,3320,3315,600
|
|
20240429,121800,1352872695,3315,3315,3320,3315,607
|
|
20240429,121700,1350860350,3320,3315,3320,3310,7453
|
|
20240429,121600,1326151475,3315,3320,3320,3315,2481
|
|
20240429,121500,1317926825,3320,3315,3320,3315,894
|
|
20240429,121400,1314960590,3320,3315,3320,3315,1078
|
|
20240429,121300,1311383300,3320,3310,3320,3305,28362
|
|
20240429,121200,1217392395,3310,3305,3310,3305,255
|
|
20240429,121100,1216549545,3310,3305,3310,3305,2069
|
|
20240429,121000,1209704930,3305,3305,3305,3305,186
|
|
20240429,120900,1209090200,3310,3305,3310,3305,428
|
|
20240429,120800,1207675600,3310,3310,3310,3305,687
|
|
20240429,120700,1205402520,3310,3305,3310,3305,1344
|
|
20240429,120600,1200955570,3305,3305,3310,3305,289
|
|
20240429,120500,1200000385,3310,3305,3310,3305,397
|
|
20240429,120400,1198687270,3310,3310,3310,3305,771
|
|
20240429,120300,1196139070,3310,3305,3310,3305,211
|
|
20240429,120200,1195441655,3310,3310,3310,3305,738
|
|
20240429,120100,1193001075,3305,3310,3310,3305,502
|
|
20240429,120000,1191341905,3305,3310,3310,3305,1204
|
|
20240429,115900,1187357585,3305,3310,3310,3305,455
|
|
20240429,115800,1185853610,3310,3305,3310,3305,352
|
|
20240429,115700,1184689330,3305,3310,3310,3300,6854
|
|
20240429,115600,1162054170,3305,3315,3315,3305,8166
|
|
20240429,115500,1135025525,3315,3315,3320,3310,3438
|
|
20240429,115400,1123629025,3320,3320,3320,3315,806
|
|
20240429,115300,1120953955,3320,3320,3320,3315,550
|
|
20240429,115200,1119129505,3315,3315,3320,3315,1104
|
|
20240429,115100,1115468790,3315,3315,3315,3315,182
|
|
20240429,115000,1114865460,3320,3315,3320,3315,427
|
|
20240429,114900,1113449880,3315,3320,3320,3315,467
|
|
20240429,114800,1111900690,3320,3315,3320,3315,445
|
|
20240429,114700,1110425340,3315,3320,3320,3315,181
|
|
20240429,114600,1109825290,3320,3315,3320,3315,475
|
|
20240429,114500,1108249530,3315,3320,3320,3315,412
|
|
20240429,114400,1106883710,3315,3315,3320,3315,184
|
|
20240429,114300,1106273720,3320,3320,3320,3315,2138
|
|
20240429,114200,1099177680,3320,3320,3320,3315,210
|
|
20240429,114100,1098481455,3315,3325,3325,3315,1065
|
|
20240429,114000,1094946640,3325,3325,3325,3320,620
|
|
20240429,113900,1092886120,3320,3320,3320,3320,177
|
|
20240429,113800,1092298480,3320,3325,3325,3320,1440
|
|
20240429,113700,1087512610,3325,3320,3325,3320,4096
|
|
20240429,113600,1073913795,3315,3310,3315,3310,3961
|
|
20240429,113500,1060785165,3310,3315,3315,3310,198
|
|
20240429,113400,1060129735,3315,3315,3315,3310,456
|
|
20240429,113300,1058620200,3315,3315,3315,3310,386
|
|
20240429,113200,1057341565,3315,3320,3320,3310,276
|
|
20240429,113100,1056427075,3310,3315,3320,3310,1658
|
|
20240429,113000,1050931930,3315,3315,3315,3310,393
|
|
20240429,112900,1049630090,3315,3315,3320,3315,1428
|
|
20240429,112800,1044896265,3320,3320,3320,3315,1369
|
|
20240429,112700,1040352215,3320,3305,3320,3305,5904
|
|
20240429,112600,1020799785,3305,3305,3310,3305,652
|
|
20240429,112500,1018644885,3305,3310,3310,3305,1091
|
|
20240429,112400,1015035965,3300,3300,3310,3295,1894
|
|
20240429,112300,1008784070,3300,3305,3310,3300,3037
|
|
20240429,112200,998742900,3300,3290,3305,3290,5497
|
|
20240429,112100,980627145,3290,3295,3295,3290,588
|
|
20240429,112000,978691555,3295,3290,3295,3290,388
|
|
20240429,111900,977414795,3290,3295,3295,3290,298
|
|
20240429,111800,976434310,3290,3290,3295,3290,3486
|
|
20240429,111700,964964365,3290,3300,3300,3290,1187
|
|
20240429,111600,961050245,3300,3295,3300,3295,1964
|
|
20240429,111500,954574570,3295,3290,3295,3285,5545
|
|
20240429,111400,936326840,3290,3305,3305,3285,17147
|
|
20240429,111300,879920505,3300,3305,3310,3300,8154
|
|
20240429,111200,853009160,3300,3310,3310,3300,792
|
|
20240429,111100,850393995,3305,3300,3305,3300,1045
|
|
20240429,111000,846940825,3300,3305,3310,3300,3896
|
|
20240429,110900,834065380,3305,3305,3310,3305,1054
|
|
20240429,110800,830579730,3310,3310,3310,3305,6562
|
|
20240429,110700,808860055,3310,3310,3310,3305,4166
|
|
20240429,110600,795071130,3305,3305,3310,3305,1028
|
|
20240429,110500,791672805,3305,3300,3310,3300,2278
|
|
20240429,110400,784143060,3305,3300,3305,3300,243
|
|
20240429,110300,783341130,3305,3305,3305,3300,483
|
|
20240429,110200,781747145,3305,3310,3310,3300,3314
|
|
20240429,110100,770798340,3305,3305,3305,3305,1807
|
|
20240429,110000,764826205,3305,3305,3310,3305,952
|
|
20240429,105900,761679760,3305,3310,3315,3305,4718
|
|
20240429,105800,746059120,3315,3315,3315,3310,562
|
|
20240429,105700,744197370,3310,3315,3320,3310,2929
|
|
20240429,105600,734493980,3315,3315,3315,3310,3698
|
|
20240429,105500,722237290,3315,3315,3315,3310,269
|
|
20240429,105400,721346750,3310,3305,3310,3305,2880
|
|
20240429,105300,711815605,3305,3305,3310,3305,542
|
|
20240429,105200,710023095,3305,3310,3310,3305,2464
|
|
20240429,105100,701874865,3310,3315,3315,3310,306
|
|
20240429,105000,700860980,3315,3310,3320,3305,4277
|
|
20240429,104900,686688375,3310,3295,3310,3295,3978
|
|
20240429,104800,673554445,3295,3295,3300,3295,434
|
|
20240429,104700,672123800,3295,3315,3315,3285,32821
|
|
20240429,104600,563838605,3315,3310,3315,3310,961
|
|
20240429,104500,560654180,3310,3315,3315,3305,293
|
|
20240429,104400,559684590,3310,3305,3315,3305,4817
|
|
20240429,104300,543745025,3305,3310,3310,3305,1578
|
|
20240429,104200,538522515,3315,3315,3315,3305,9798
|
|
20240429,104100,506082710,3320,3315,3320,3315,917
|
|
20240429,104000,503042240,3320,3320,3320,3315,1206
|
|
20240429,103900,499040205,3315,3320,3325,3315,1116
|
|
20240429,103800,495335140,3325,3330,3330,3320,4310
|
|
20240429,103700,481002325,3330,3335,3335,3325,5594
|
|
20240429,103600,462376320,3330,3340,3340,3330,1277
|
|
20240429,103500,458119245,3340,3345,3345,3335,2591
|
|
20240429,103400,449471145,3350,3335,3350,3335,1532
|
|
20240429,103300,444354080,3340,3335,3340,3335,1054
|
|
20240429,103200,440836320,3335,3335,3340,3330,11976
|
|
20240429,103100,400913295,3340,3360,3360,3335,9795
|
|
20240429,103000,368115120,3365,3360,3365,3360,84
|
|
20240429,102900,367832845,3360,3360,3360,3355,2498
|
|
20240429,102800,359439615,3360,3350,3360,3350,1224
|
|
20240429,102700,355337025,3350,3360,3360,3350,2136
|
|
20240429,102600,348171105,3360,3360,3360,3355,192
|
|
20240429,102500,347526895,3360,3375,3375,3360,8789
|
|
20240429,102400,317956240,3375,3375,3375,3375,176
|
|
20240429,102300,317362240,3375,3375,3375,3375,15
|
|
20240429,102200,317311615,3375,3375,3375,3375,33
|
|
20240429,102100,317200240,3375,3375,3375,3375,190
|
|
20240429,102000,316558990,3375,3375,3375,3375,7
|
|
20240429,101900,316535365,3370,3375,3375,3370,496
|
|
20240429,101800,314861505,3380,3375,3380,3375,360
|
|
20240429,101700,313645380,3375,3375,3375,3375,337
|
|
20240429,101600,312508005,3380,3380,3380,3380,13
|
|
20240429,101500,312464065,3380,3380,3380,3375,1221
|
|
20240429,101400,308342095,3380,3380,3380,3380,107
|
|
20240429,101300,307980435,3380,3380,3380,3380,212
|
|
20240429,101200,307263875,3380,3380,3380,3380,216
|
|
20240429,101100,306533795,3380,3375,3380,3375,47
|
|
20240429,101000,306375135,3375,3375,3375,3370,564
|
|
20240429,100900,304474375,3380,3370,3380,3370,3092
|
|
20240429,100800,294053125,3375,3380,3380,3370,452
|
|
20240429,100700,292529390,3380,3380,3380,3370,2003
|
|
20240429,100600,285769665,3380,3380,3385,3375,2244
|
|
20240429,100500,278192260,3380,3380,3380,3380,1
|
|
20240429,100400,278188880,3380,3385,3385,3380,1013
|
|
20240429,100300,274764885,3385,3380,3385,3380,1009
|
|
20240429,100200,271354435,3380,3385,3385,3380,38
|
|
20240429,100100,271225980,3385,3385,3385,3385,12
|
|
20240429,100000,271185360,3385,3385,3385,3385,14
|
|
20240429,095900,271137970,3380,3385,3385,3375,517
|
|
20240429,095800,269390985,3375,3375,3375,3375,285
|
|
20240429,095700,268429110,3385,3380,3385,3375,501
|
|
20240429,095600,266737400,3380,3380,3380,3380,0
|
|
20240429,095500,266737400,3380,3380,3380,3380,349
|
|
20240429,095400,265557780,3380,3380,3380,3380,499
|
|
20240429,095300,263871160,3380,3380,3380,3380,19
|
|
20240429,095200,263806940,3385,3375,3385,3375,2768
|
|
20240429,095100,254464920,3375,3375,3375,3375,800
|
|
20240429,095000,251764920,3375,3375,3375,3375,290
|
|
20240429,094900,250786170,3375,3375,3375,3375,165
|
|
20240429,094800,250229295,3370,3375,3375,3370,251
|
|
20240429,094700,249383175,3375,3380,3380,3375,150
|
|
20240429,094600,248876920,3375,3375,3380,3370,4793
|
|
20240429,094500,232715935,3370,3380,3380,3370,2001
|
|
20240429,094400,225972290,3380,3385,3385,3370,5773
|
|
20240429,094300,206485365,3385,3385,3385,3385,262
|
|
20240429,094200,205598495,3385,3385,3385,3385,0
|
|
20240429,094100,205598495,3385,3385,3385,3385,170
|
|
20240429,094000,205023045,3380,3385,3385,3380,1320
|
|
20240429,093900,200554980,3385,3385,3385,3385,393
|
|
20240429,093800,199224675,3385,3380,3385,3380,8932
|
|
20240429,093700,169031450,3380,3395,3395,3380,3836
|
|
20240429,093600,156044965,3395,3395,3395,3395,0
|
|
20240429,093500,156044965,3395,3400,3400,3395,312
|
|
20240429,093400,154984270,3400,3395,3400,3395,785
|
|
20240429,093300,152319175,3400,3390,3400,3390,1035
|
|
20240429,093200,148804860,3395,3390,3395,3390,389
|
|
20240429,093100,147485965,3385,3385,3385,3385,1524
|
|
20240429,093000,142327225,3390,3390,3390,3390,824
|
|
20240429,092900,139533865,3390,3390,3390,3390,15
|
|
20240429,092800,139483015,3395,3395,3395,3390,665
|
|
20240429,092700,137226815,3395,3390,3395,3385,779
|
|
20240429,092600,134582190,3390,3385,3395,3385,115
|
|
20240429,092500,134192830,3385,3390,3395,3385,2018
|
|
20240429,092400,127360260,3395,3390,3395,3390,11
|
|
20240429,092300,127322965,3385,3385,3395,3385,209
|
|
20240429,092200,126615460,3395,3380,3395,3375,398
|
|
20240429,092100,125270940,3380,3380,3380,3380,0
|
|
20240429,092000,125270940,3380,3380,3380,3380,0
|
|
20240429,091900,125270940,3380,3395,3395,3380,2475
|
|
20240429,091800,116895975,3395,3395,3395,3395,131
|
|
20240429,091700,116451230,3395,3395,3395,3390,1116
|
|
20240429,091600,112667685,3390,3390,3395,3390,547
|
|
20240429,091500,110810845,3390,3395,3395,3390,165
|
|
20240429,091400,110250720,3395,3400,3400,3395,984
|
|
20240429,091300,106909985,3400,3395,3400,3395,763
|
|
20240429,091200,104315860,3400,3395,3400,3390,2311
|
|
20240429,091100,96470235,3395,3385,3395,3385,1206
|
|
20240429,091000,92385395,3385,3380,3385,3380,1275
|
|
20240429,090900,88070725,3380,3375,3380,3370,831
|
|
20240429,090800,85265755,3380,3375,3380,3375,2758
|
|
20240429,090700,75943720,3380,3370,3380,3370,406
|
|
20240429,090600,74573730,3370,3380,3380,3365,3326
|
|
20240429,090500,63371395,3385,3370,3385,3370,4352
|
|
20240429,090400,48686760,3370,3370,3370,3370,1405
|
|
20240429,090300,43951910,3370,3370,3385,3365,979
|
|
20240429,090200,40650705,3385,3395,3395,3365,8187
|
|
20240429,090100,13055505,3390,3385,3390,3385,469
|
|
20240429,090000,11466865,3385,3370,3385,3370,3398
|