598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185500,1745132810,3340,3340,3340,3340,6979
|
|
20240424,185400,1745132810,3340,3340,3340,3340,0
|
|
20240424,185300,1745132810,3340,3340,3340,3340,0
|
|
20240424,185200,1745132810,3340,3340,3340,3340,0
|
|
20240424,185100,1745132810,3340,3340,3340,3340,0
|
|
20240424,185000,1745132810,3340,3340,3340,3340,0
|
|
20240424,184900,1745132810,3340,3340,3340,3340,0
|
|
20240424,184800,1745132810,3340,3340,3340,3340,0
|
|
20240424,184700,1745132810,3340,3340,3340,3340,0
|
|
20240424,184600,1745132810,3340,3340,3340,3340,0
|
|
20240424,184500,1745132810,3340,3340,3340,3340,0
|
|
20240424,184400,1745132810,3340,3340,3340,3340,0
|
|
20240424,184300,1745132810,3340,3340,3340,3340,0
|
|
20240424,184200,1745132810,3340,3340,3340,3340,0
|
|
20240424,184100,1745132810,3340,3340,3340,3340,0
|
|
20240424,184000,1745132810,3340,3340,3340,3340,0
|
|
20240424,183900,1745132810,3340,3340,3340,3340,0
|
|
20240424,183800,1745132810,3340,3340,3340,3340,0
|
|
20240424,183700,1745132810,3340,3340,3340,3340,0
|
|
20240424,183600,1745132810,3340,3340,3340,3340,0
|
|
20240424,183500,1745132810,3340,3340,3340,3340,0
|
|
20240424,183400,1745132810,3340,3340,3340,3340,0
|
|
20240424,183300,1745132810,3340,3340,3340,3340,0
|
|
20240424,183200,1745132810,3340,3340,3340,3340,0
|
|
20240424,183100,1745132810,3340,3340,3340,3340,0
|
|
20240424,183000,1745132810,3340,3340,3340,3340,0
|
|
20240424,182900,1745132810,3340,3340,3340,3340,0
|
|
20240424,182800,1745132810,3340,3340,3340,3340,0
|
|
20240424,182700,1745132810,3340,3340,3340,3340,0
|
|
20240424,182600,1745132810,3340,3340,3340,3340,0
|
|
20240424,182500,1745132810,3340,3340,3340,3340,6979
|
|
20240424,182400,1745132810,3340,3340,3340,3340,0
|
|
20240424,182300,1745132810,3340,3340,3340,3340,0
|
|
20240424,182200,1745132810,3340,3340,3340,3340,0
|
|
20240424,182100,1745132810,3340,3340,3340,3340,0
|
|
20240424,182000,1745132810,3340,3340,3340,3340,0
|
|
20240424,181900,1745132810,3340,3340,3340,3340,0
|
|
20240424,181800,1745132810,3340,3340,3340,3340,0
|
|
20240424,181700,1745132810,3340,3340,3340,3340,0
|
|
20240424,181600,1745132810,3340,3340,3340,3340,0
|
|
20240424,181500,1745132810,3340,3340,3340,3340,0
|
|
20240424,181400,1745132810,3340,3340,3340,3340,0
|
|
20240424,181300,1745132810,3340,3340,3340,3340,0
|
|
20240424,181200,1745132810,3340,3340,3340,3340,0
|
|
20240424,181100,1745132810,3340,3340,3340,3340,0
|
|
20240424,181000,1745132810,3340,3340,3340,3340,0
|
|
20240424,180900,1745132810,3340,3340,3340,3340,0
|
|
20240424,180800,1745132810,3340,3340,3340,3340,0
|
|
20240424,180700,1745132810,3340,3340,3340,3340,0
|
|
20240424,180600,1745132810,3340,3340,3340,3340,0
|
|
20240424,180500,1745132810,3340,3340,3340,3340,0
|
|
20240424,180400,1745132810,3340,3340,3340,3340,0
|
|
20240424,180300,1745132810,3340,3340,3340,3340,0
|
|
20240424,180200,1745132810,3340,3340,3340,3340,0
|
|
20240424,180100,1745132810,3340,3340,3340,3340,0
|
|
20240424,180000,1745132810,3340,3340,3340,3340,0
|
|
20240424,175900,1745132810,3340,3340,3340,3340,0
|
|
20240424,175800,1745132810,3340,3340,3340,3340,0
|
|
20240424,175700,1745132810,3340,3340,3340,3340,0
|
|
20240424,175600,1745132810,3340,3340,3340,3340,0
|
|
20240424,175500,1745132810,3340,3340,3340,3340,6979
|
|
20240424,175400,1745132810,3340,3340,3340,3340,0
|
|
20240424,175300,1745132810,3340,3340,3340,3340,0
|
|
20240424,175200,1745132810,3340,3340,3340,3340,0
|
|
20240424,175100,1745132810,3340,3340,3340,3340,0
|
|
20240424,175000,1745132810,3340,3340,3340,3340,0
|
|
20240424,174900,1745132810,3340,3340,3340,3340,0
|
|
20240424,174800,1745132810,3340,3340,3340,3340,0
|
|
20240424,174700,1745132810,3340,3340,3340,3340,0
|
|
20240424,174600,1745132810,3340,3340,3340,3340,0
|
|
20240424,174500,1745132810,3340,3340,3340,3340,0
|
|
20240424,174400,1745132810,3340,3340,3340,3340,0
|
|
20240424,174300,1745132810,3340,3340,3340,3340,0
|
|
20240424,174200,1745132810,3340,3340,3340,3340,0
|
|
20240424,174100,1745132810,3340,3340,3340,3340,0
|
|
20240424,174000,1745132810,3340,3340,3340,3340,0
|
|
20240424,173900,1745132810,3340,3340,3340,3340,0
|
|
20240424,173800,1745132810,3340,3340,3340,3340,0
|
|
20240424,173700,1745132810,3340,3340,3340,3340,0
|
|
20240424,173600,1745132810,3340,3340,3340,3340,0
|
|
20240424,173500,1745132810,3340,3340,3340,3340,0
|
|
20240424,173400,1745132810,3340,3340,3340,3340,0
|
|
20240424,173300,1745132810,3340,3340,3340,3340,0
|
|
20240424,173200,1745132810,3340,3340,3340,3340,0
|
|
20240424,173100,1745132810,3340,3340,3340,3340,0
|
|
20240424,173000,1745132810,3340,3340,3340,3340,0
|
|
20240424,172900,1745132810,3340,3340,3340,3340,0
|
|
20240424,172800,1745132810,3340,3340,3340,3340,0
|
|
20240424,172700,1745132810,3340,3340,3340,3340,0
|
|
20240424,172600,1745132810,3340,3340,3340,3340,0
|
|
20240424,172500,1745132810,3340,3340,3340,3340,6979
|
|
20240424,172400,1745132810,3340,3340,3340,3340,0
|
|
20240424,172300,1745132810,3340,3340,3340,3340,0
|
|
20240424,172200,1745132810,3340,3340,3340,3340,0
|
|
20240424,172100,1745132810,3340,3340,3340,3340,0
|
|
20240424,172000,1745132810,3340,3340,3340,3340,0
|
|
20240424,171900,1745132810,3340,3340,3340,3340,0
|
|
20240424,171800,1745132810,3340,3340,3340,3340,0
|
|
20240424,171700,1745132810,3340,3340,3340,3340,0
|
|
20240424,171600,1745132810,3340,3340,3340,3340,0
|
|
20240424,171500,1745132810,3340,3340,3340,3340,0
|
|
20240424,171400,1745132810,3340,3340,3340,3340,0
|
|
20240424,171300,1745132810,3340,3340,3340,3340,0
|
|
20240424,171200,1745132810,3340,3340,3340,3340,0
|
|
20240424,171100,1745132810,3340,3340,3340,3340,0
|
|
20240424,171000,1745132810,3340,3340,3340,3340,0
|
|
20240424,170900,1745132810,3340,3340,3340,3340,0
|
|
20240424,170800,1745132810,3340,3340,3340,3340,0
|
|
20240424,170700,1745132810,3340,3340,3340,3340,0
|
|
20240424,170600,1745132810,3340,3340,3340,3340,0
|
|
20240424,170500,1745132810,3340,3340,3340,3340,0
|
|
20240424,170400,1745132810,3340,3340,3340,3340,0
|
|
20240424,170300,1745132810,3340,3340,3340,3340,0
|
|
20240424,170200,1745132810,3340,3340,3340,3340,0
|
|
20240424,170100,1745132810,3340,3340,3340,3340,0
|
|
20240424,170000,1745132810,3340,3340,3340,3340,0
|
|
20240424,165900,1745132810,3340,3340,3340,3340,0
|
|
20240424,165800,1745132810,3340,3340,3340,3340,0
|
|
20240424,165700,1745132810,3340,3340,3340,3340,0
|
|
20240424,165600,1745132810,3340,3340,3340,3340,0
|
|
20240424,165500,1745132810,3340,3340,3340,3340,6979
|
|
20240424,165400,1745132810,3340,3340,3340,3340,0
|
|
20240424,165300,1745132810,3340,3340,3340,3340,0
|
|
20240424,165200,1745132810,3340,3340,3340,3340,0
|
|
20240424,165100,1745132810,3340,3340,3340,3340,0
|
|
20240424,165000,1745132810,3340,3340,3340,3340,0
|
|
20240424,164900,1745132810,3340,3340,3340,3340,0
|
|
20240424,164800,1745132810,3340,3340,3340,3340,0
|
|
20240424,164700,1745132810,3340,3340,3340,3340,0
|
|
20240424,164600,1745132810,3340,3340,3340,3340,0
|
|
20240424,164500,1745132810,3340,3340,3340,3340,0
|
|
20240424,164400,1745132810,3340,3340,3340,3340,0
|
|
20240424,164300,1745132810,3340,3340,3340,3340,0
|
|
20240424,164200,1745132810,3340,3340,3340,3340,0
|
|
20240424,164100,1745132810,3340,3340,3340,3340,0
|
|
20240424,164000,1745132810,3340,3340,3340,3340,0
|
|
20240424,163900,1745132810,3340,3340,3340,3340,0
|
|
20240424,163800,1745132810,3340,3340,3340,3340,0
|
|
20240424,163700,1745132810,3340,3340,3340,3340,0
|
|
20240424,163600,1745132810,3340,3340,3340,3340,0
|
|
20240424,163500,1745132810,3340,3340,3340,3340,0
|
|
20240424,163400,1745132810,3340,3340,3340,3340,0
|
|
20240424,163300,1745132810,3340,3340,3340,3340,0
|
|
20240424,163200,1745132810,3340,3340,3340,3340,0
|
|
20240424,163100,1745132810,3340,3340,3340,3340,0
|
|
20240424,163000,1745132810,3340,3340,3340,3340,0
|
|
20240424,162900,1745132810,3340,3340,3340,3340,0
|
|
20240424,162800,1745132810,3340,3340,3340,3340,0
|
|
20240424,162700,1745132810,3340,3340,3340,3340,0
|
|
20240424,162600,1745132810,3340,3340,3340,3340,0
|
|
20240424,162500,1745132810,3340,3340,3340,3340,6979
|
|
20240424,162400,1745132810,3340,3340,3340,3340,0
|
|
20240424,162300,1745132810,3340,3340,3340,3340,0
|
|
20240424,162200,1745132810,3340,3340,3340,3340,0
|
|
20240424,162100,1745132810,3340,3340,3340,3340,0
|
|
20240424,162000,1745132810,3340,3340,3340,3340,0
|
|
20240424,161900,1745132810,3340,3340,3340,3340,0
|
|
20240424,161800,1745132810,3340,3340,3340,3340,0
|
|
20240424,161700,1745132810,3340,3340,3340,3340,0
|
|
20240424,161600,1745132810,3340,3340,3340,3340,0
|
|
20240424,161500,1745132810,3340,3340,3340,3340,0
|
|
20240424,161400,1745132810,3340,3340,3340,3340,0
|
|
20240424,161300,1745132810,3340,3340,3340,3340,0
|
|
20240424,161200,1745132810,3340,3340,3340,3340,0
|
|
20240424,161100,1745132810,3340,3340,3340,3340,0
|
|
20240424,161000,1745132810,3340,3340,3340,3340,0
|
|
20240424,160900,1745132810,3340,3340,3340,3340,0
|
|
20240424,160800,1745132810,3340,3340,3340,3340,0
|
|
20240424,160700,1745132810,3340,3340,3340,3340,0
|
|
20240424,160600,1745132810,3340,3340,3340,3340,0
|
|
20240424,160500,1745132810,3340,3340,3340,3340,0
|
|
20240424,160400,1745132810,3340,3340,3340,3340,0
|
|
20240424,160300,1745132810,3340,3340,3340,3340,0
|
|
20240424,160200,1745132810,3340,3340,3340,3340,0
|
|
20240424,160100,1745132810,3340,3340,3340,3340,0
|
|
20240424,160000,1745132810,3340,3340,3340,3340,0
|
|
20240424,155900,1745132810,3340,3340,3340,3340,0
|
|
20240424,155800,1745132810,3340,3340,3340,3340,0
|
|
20240424,155700,1745132810,3340,3340,3340,3340,0
|
|
20240424,155600,1745132810,3340,3340,3340,3340,0
|
|
20240424,155500,1745132810,3340,3340,3340,3340,6979
|
|
20240424,155400,1745132810,3340,3340,3340,3340,0
|
|
20240424,155300,1745132810,3340,3340,3340,3340,0
|
|
20240424,155200,1745132810,3340,3340,3340,3340,0
|
|
20240424,155100,1745132810,3340,3340,3340,3340,0
|
|
20240424,155000,1745132810,3340,3340,3340,3340,0
|
|
20240424,154900,1745132810,3340,3340,3340,3340,0
|
|
20240424,154800,1745132810,3340,3340,3340,3340,0
|
|
20240424,154700,1745132810,3340,3340,3340,3340,0
|
|
20240424,154600,1745132810,3340,3340,3340,3340,0
|
|
20240424,154500,1745132810,3340,3340,3340,3340,0
|
|
20240424,154400,1745132810,3340,3340,3340,3340,0
|
|
20240424,154300,1745132810,3340,3340,3340,3340,0
|
|
20240424,154200,1745132810,3340,3340,3340,3340,0
|
|
20240424,154100,1745132810,3340,3340,3340,3340,0
|
|
20240424,154000,1745132810,3340,3340,3340,3340,0
|
|
20240424,153900,1745132810,3340,3340,3340,3340,0
|
|
20240424,153800,1745132810,3340,3340,3340,3340,0
|
|
20240424,153700,1745132810,3340,3340,3340,3340,0
|
|
20240424,153600,1745132810,3340,3340,3340,3340,0
|
|
20240424,153500,1745132810,3340,3340,3340,3340,0
|
|
20240424,153400,1745132810,3340,3340,3340,3340,0
|
|
20240424,153300,1745132810,3340,3340,3340,3340,0
|
|
20240424,153200,1745132810,3340,3340,3340,3340,0
|
|
20240424,153100,1745132810,3340,3340,3340,3340,0
|
|
20240424,153000,1745132810,3340,3340,3340,3340,6979
|
|
20240424,152900,1721822950,3340,3340,3340,3340,0
|
|
20240424,152800,1721822950,3340,3340,3340,3340,0
|
|
20240424,152700,1721822950,3340,3340,3340,3340,0
|
|
20240424,152600,1721822950,3340,3340,3340,3340,0
|
|
20240424,152500,1721822950,3340,3340,3340,3340,0
|
|
20240424,152400,1721822950,3340,3340,3340,3340,0
|
|
20240424,152300,1721822950,3340,3340,3340,3340,0
|
|
20240424,152200,1721822950,3340,3340,3340,3340,0
|
|
20240424,152100,1721822950,3340,3340,3340,3340,0
|
|
20240424,152000,1721822950,3340,3340,3340,3340,0
|
|
20240424,151900,1721822950,3340,3345,3345,3340,1677
|
|
20240424,151800,1716218780,3345,3340,3345,3340,9625
|
|
20240424,151700,1684071275,3340,3335,3340,3335,39
|
|
20240424,151600,1683941035,3340,3335,3340,3335,1109
|
|
20240424,151500,1680239570,3335,3335,3335,3335,2000
|
|
20240424,151400,1673569570,3335,3340,3340,3335,516
|
|
20240424,151300,1671847710,3335,3335,3335,3335,11881
|
|
20240424,151200,1632224575,3335,3335,3335,3335,783
|
|
20240424,151100,1629613270,3340,3335,3340,3335,5
|
|
20240424,151000,1629596575,3335,3335,3335,3335,577
|
|
20240424,150900,1627672280,3340,3340,3340,3340,0
|
|
20240424,150800,1627672280,3340,3340,3340,3340,100
|
|
20240424,150700,1627338280,3340,3335,3340,3335,31
|
|
20240424,150600,1627234790,3340,3340,3340,3340,500
|
|
20240424,150500,1625564790,3340,3340,3340,3340,10
|
|
20240424,150400,1625531390,3340,3340,3340,3340,1001
|
|
20240424,150300,1622188050,3340,3340,3340,3340,0
|
|
20240424,150200,1622188050,3340,3340,3340,3340,900
|
|
20240424,150100,1619182050,3345,3345,3345,3340,407
|
|
20240424,150000,1617822635,3340,3340,3340,3340,6745
|
|
20240424,145900,1595294335,3340,3345,3345,3340,43
|
|
20240424,145800,1595150700,3340,3340,3340,3340,3237
|
|
20240424,145700,1584339120,3340,3335,3340,3335,1279
|
|
20240424,145600,1580070195,3340,3340,3340,3340,200
|
|
20240424,145500,1579402195,3340,3340,3345,3340,2880
|
|
20240424,145400,1569782985,3340,3340,3340,3340,7204
|
|
20240424,145300,1545721625,3340,3340,3340,3340,17
|
|
20240424,145200,1545664845,3340,3340,3340,3340,1
|
|
20240424,145100,1545661505,3335,3335,3335,3335,124
|
|
20240424,145000,1545247965,3335,3340,3340,3335,1082
|
|
20240424,144900,1541636585,3340,3340,3340,3340,0
|
|
20240424,144800,1541636585,3340,3340,3340,3340,4
|
|
20240424,144700,1541623225,3335,3335,3335,3335,19
|
|
20240424,144600,1541559860,3335,3335,3335,3335,29
|
|
20240424,144500,1541463145,3335,3335,3335,3335,1100
|
|
20240424,144400,1537794645,3335,3335,3335,3335,1015
|
|
20240424,144300,1534409620,3335,3335,3335,3335,1200
|
|
20240424,144200,1530407620,3335,3335,3335,3335,0
|
|
20240424,144100,1530407620,3335,3335,3335,3335,0
|
|
20240424,144000,1530407620,3335,3340,3340,3335,1020
|
|
20240424,143900,1527005820,3340,3335,3340,3335,62
|
|
20240424,143800,1526799020,3335,3335,3335,3335,788
|
|
20240424,143700,1524171040,3335,3335,3335,3335,0
|
|
20240424,143600,1524171040,3335,3335,3335,3335,542
|
|
20240424,143500,1522363470,3335,3340,3340,3335,72
|
|
20240424,143400,1522123100,3340,3335,3340,3335,373
|
|
20240424,143300,1520877645,3335,3335,3335,3335,257
|
|
20240424,143200,1520020550,3335,3335,3335,3335,518
|
|
20240424,143100,1518293020,3340,3335,3340,3335,519
|
|
20240424,143000,1516562060,3340,3335,3340,3335,1872
|
|
20240424,142900,1510318375,3335,3340,3340,3335,21
|
|
20240424,142800,1510248325,3335,3335,3335,3335,1901
|
|
20240424,142700,1503908490,3335,3335,3335,3335,1161
|
|
20240424,142600,1500036555,3335,3340,3340,3335,855
|
|
20240424,142500,1497185105,3340,3340,3340,3340,0
|
|
20240424,142400,1497185105,3340,3335,3340,3335,77
|
|
20240424,142300,1496928295,3335,3335,3335,3335,704
|
|
20240424,142200,1494580455,3335,3335,3335,3335,20
|
|
20240424,142100,1494513755,3335,3340,3340,3335,25
|
|
20240424,142000,1494430305,3340,3340,3340,3340,0
|
|
20240424,141900,1494430305,3340,3335,3340,3335,2142
|
|
20240424,141800,1487284900,3335,3340,3340,3335,2273
|
|
20240424,141700,1479703945,3340,3340,3340,3340,5
|
|
20240424,141600,1479687245,3340,3340,3340,3340,204
|
|
20240424,141500,1479005885,3335,3335,3335,3335,12
|
|
20240424,141400,1478965865,3340,3340,3340,3340,0
|
|
20240424,141300,1478965865,3340,3340,3340,3340,300
|
|
20240424,141200,1477963865,3340,3330,3340,3330,3012
|
|
20240424,141100,1467903865,3340,3335,3340,3335,7187
|
|
20240424,141000,1443935210,3335,3335,3335,3335,42
|
|
20240424,140900,1443795140,3335,3335,3335,3335,995
|
|
20240424,140800,1440476815,3335,3335,3335,3335,52
|
|
20240424,140700,1440303395,3340,3340,3340,3335,3445
|
|
20240424,140600,1428809260,3340,3340,3340,3340,0
|
|
20240424,140500,1428809260,3340,3340,3340,3335,221
|
|
20240424,140400,1428071620,3335,3340,3340,3335,1212
|
|
20240424,140300,1424023690,3340,3340,3340,3340,1519
|
|
20240424,140200,1418950230,3335,3330,3340,3330,938
|
|
20240424,140100,1415823040,3340,3340,3340,3340,33
|
|
20240424,140000,1415712820,3340,3330,3340,3330,14963
|
|
20240424,135900,1365834450,3330,3330,3330,3330,0
|
|
20240424,135800,1365834450,3330,3320,3330,3320,202
|
|
20240424,135700,1365163790,3320,3320,3320,3320,0
|
|
20240424,135600,1365163790,3320,3325,3325,3320,260
|
|
20240424,135500,1364300540,3330,3330,3330,3330,2
|
|
20240424,135400,1364293880,3325,3325,3325,3325,3000
|
|
20240424,135300,1354318880,3325,3325,3325,3325,606
|
|
20240424,135200,1352303930,3330,3330,3330,3330,3
|
|
20240424,135100,1352293940,3325,3325,3325,3325,251
|
|
20240424,135000,1351459365,3325,3330,3330,3325,103
|
|
20240424,134900,1351116875,3330,3330,3330,3330,0
|
|
20240424,134800,1351116875,3330,3325,3330,3325,1499
|
|
20240424,134700,1346125625,3330,3330,3330,3330,1004
|
|
20240424,134600,1342782305,3330,3330,3330,3330,10
|
|
20240424,134500,1342749005,3330,3330,3330,3330,0
|
|
20240424,134400,1342749005,3330,3330,3330,3330,1
|
|
20240424,134300,1342745675,3325,3330,3330,3325,60
|
|
20240424,134200,1342546125,3330,3330,3330,3330,10
|
|
20240424,134100,1342512825,3330,3330,3330,3330,0
|
|
20240424,134000,1342512825,3330,3325,3330,3320,1357
|
|
20240424,133900,1337999025,3330,3325,3330,3325,260
|
|
20240424,133800,1337134475,3325,3325,3325,3325,0
|
|
20240424,133700,1337134475,3325,3325,3325,3325,0
|
|
20240424,133600,1337134475,3325,3320,3325,3320,2009
|
|
20240424,133500,1330454600,3325,3325,3325,3325,0
|
|
20240424,133400,1330454600,3325,3325,3325,3325,0
|
|
20240424,133300,1330454600,3325,3325,3325,3325,0
|
|
20240424,133200,1330454600,3325,3325,3325,3325,6
|
|
20240424,133100,1330434650,3325,3325,3325,3325,500
|
|
20240424,133000,1328772150,3320,3320,3320,3320,0
|
|
20240424,132900,1328772150,3320,3320,3320,3320,0
|
|
20240424,132800,1328772150,3320,3320,3320,3320,0
|
|
20240424,132700,1328772150,3320,3325,3325,3320,1214
|
|
20240424,132600,1324741450,3325,3325,3325,3320,164
|
|
20240424,132500,1324196200,3325,3325,3325,3325,866
|
|
20240424,132400,1321316750,3325,3325,3325,3325,600
|
|
20240424,132300,1319321750,3325,3325,3325,3325,30
|
|
20240424,132200,1319222000,3325,3325,3325,3325,0
|
|
20240424,132100,1319222000,3325,3325,3325,3325,20
|
|
20240424,132000,1319155500,3325,3325,3325,3325,500
|
|
20240424,131900,1317493000,3325,3325,3325,3325,1100
|
|
20240424,131800,1313835500,3325,3320,3325,3320,520
|
|
20240424,131700,1312106600,3325,3320,3325,3320,1753
|
|
20240424,131600,1306286595,3325,3325,3325,3325,0
|
|
20240424,131500,1306286595,3325,3325,3325,3325,0
|
|
20240424,131400,1306286595,3325,3325,3325,3325,0
|
|
20240424,131300,1306286595,3325,3320,3325,3320,1300
|
|
20240424,131200,1301965595,3320,3320,3320,3320,500
|
|
20240424,131100,1300305595,3320,3320,3320,3320,1440
|
|
20240424,131000,1295524795,3320,3320,3320,3320,10
|
|
20240424,130900,1295491595,3320,3325,3325,3320,53
|
|
20240424,130800,1295315470,3325,3325,3325,3325,0
|
|
20240424,130700,1295315470,3325,3325,3325,3325,6
|
|
20240424,130600,1295295520,3320,3320,3320,3320,19
|
|
20240424,130500,1295232440,3320,3325,3325,3320,2594
|
|
20240424,130400,1286607925,3325,3325,3325,3325,200
|
|
20240424,130300,1285942925,3330,3330,3330,3330,11
|
|
20240424,130200,1285906295,3325,3330,3330,3325,1163
|
|
20240424,130100,1282037795,3330,3330,3330,3330,1705
|
|
20240424,130000,1276360145,3330,3325,3330,3325,685
|
|
20240424,125900,1274082495,3325,3325,3325,3325,0
|
|
20240424,125800,1274082495,3325,3325,3330,3325,72
|
|
20240424,125700,1273842745,3325,3330,3330,3325,679
|
|
20240424,125600,1271582175,3330,3330,3330,3330,2
|
|
20240424,125500,1271575515,3325,3330,3330,3325,441
|
|
20240424,125400,1270107035,3330,3330,3330,3330,27
|
|
20240424,125300,1270017125,3330,3330,3330,3330,510
|
|
20240424,125200,1268318825,3325,3325,3325,3325,0
|
|
20240424,125100,1268318825,3325,3325,3330,3325,176
|
|
20240424,125000,1267732875,3325,3325,3325,3325,1555
|
|
20240424,124900,1262562500,3325,3330,3330,3325,701
|
|
20240424,124800,1260231170,3325,3335,3335,3325,2117
|
|
20240424,124700,1253184045,3330,3330,3330,3330,3246
|
|
20240424,124600,1242374865,3325,3325,3325,3325,8325
|
|
20240424,124500,1214694240,3330,3325,3330,3325,121
|
|
20240424,124400,1214291410,3325,3325,3325,3325,210
|
|
20240424,124300,1213593160,3330,3330,3330,3330,11196
|
|
20240424,124200,1176310480,3330,3330,3330,3330,53
|
|
20240424,124100,1176133990,3330,3330,3330,3330,2530
|
|
20240424,124000,1167709090,3330,3330,3330,3330,59
|
|
20240424,123900,1167512620,3320,3325,3325,3320,2303
|
|
20240424,123800,1159855945,3325,3320,3325,3320,310
|
|
20240424,123700,1158826695,3320,3325,3325,3320,462
|
|
20240424,123600,1157291080,3325,3325,3325,3325,10
|
|
20240424,123500,1157257830,3320,3320,3320,3320,197
|
|
20240424,123400,1156603790,3320,3315,3320,3315,1106
|
|
20240424,123300,1152931875,3320,3320,3320,3320,62
|
|
20240424,123200,1152726035,3315,3320,3320,3315,1066
|
|
20240424,123100,1149187230,3320,3320,3320,3320,5
|
|
20240424,123000,1149170630,3320,3320,3320,3320,10
|
|
20240424,122900,1149137430,3315,3315,3315,3315,2070
|
|
20240424,122800,1142275380,3315,3315,3315,3315,10
|
|
20240424,122700,1142242230,3315,3315,3315,3315,645
|
|
20240424,122600,1140104055,3320,3320,3320,3320,10
|
|
20240424,122500,1140070855,3320,3320,3320,3315,3332
|
|
20240424,122400,1129025185,3320,3320,3320,3320,40
|
|
20240424,122300,1128892385,3320,3320,3320,3320,16
|
|
20240424,122200,1128839265,3315,3320,3320,3315,83
|
|
20240424,122100,1128564105,3315,3315,3315,3315,280
|
|
20240424,122000,1127635905,3325,3315,3325,3315,213
|
|
20240424,121900,1126927930,3325,3325,3325,3325,0
|
|
20240424,121800,1126927930,3325,3325,3325,3320,1804
|
|
20240424,121700,1120930630,3325,3325,3325,3325,300
|
|
20240424,121600,1119933130,3325,3325,3325,3325,10
|
|
20240424,121500,1119899880,3320,3320,3320,3320,1136
|
|
20240424,121400,1116128360,3320,3315,3320,3315,3214
|
|
20240424,121300,1105473905,3315,3315,3315,3315,104
|
|
20240424,121200,1105129145,3320,3320,3320,3320,5
|
|
20240424,121100,1105112545,3320,3320,3320,3320,1211
|
|
20240424,121000,1101092025,3320,3315,3320,3315,1622
|
|
20240424,120900,1095706995,3315,3320,3320,3315,43
|
|
20240424,120800,1095564440,3320,3320,3320,3320,2
|
|
20240424,120700,1095557800,3320,3320,3320,3320,10
|
|
20240424,120600,1095524600,3320,3320,3320,3315,142
|
|
20240424,120500,1095053705,3315,3315,3315,3315,10
|
|
20240424,120400,1095020555,3315,3315,3315,3315,3661
|
|
20240424,120300,1082884340,3315,3315,3315,3315,270
|
|
20240424,120200,1081989290,3320,3320,3320,3320,0
|
|
20240424,120100,1081989290,3320,3315,3320,3315,2503
|
|
20240424,120000,1073679345,3315,3315,3315,3315,1390
|
|
20240424,115900,1069071495,3310,3310,3310,3310,406
|
|
20240424,115800,1067727635,3315,3315,3315,3315,62
|
|
20240424,115700,1067522105,3315,3315,3315,3315,9
|
|
20240424,115600,1067492270,3315,3315,3315,3315,333
|
|
20240424,115500,1066388375,3315,3310,3315,3310,291
|
|
20240424,115400,1065424880,3315,3315,3315,3315,8
|
|
20240424,115300,1065398360,3315,3315,3315,3310,3004
|
|
20240424,115200,1055455110,3315,3315,3315,3315,2281
|
|
20240424,115100,1047893595,3320,3320,3320,3320,679
|
|
20240424,115000,1045639315,3320,3320,3320,3320,10
|
|
20240424,114900,1045606115,3315,3315,3315,3315,7998
|
|
20240424,114800,1019092745,3315,3315,3315,3315,503
|
|
20240424,114700,1017425300,3315,3315,3315,3315,0
|
|
20240424,114600,1017425300,3315,3315,3315,3315,14
|
|
20240424,114500,1017378890,3315,3315,3315,3315,6
|
|
20240424,114400,1017359000,3315,3315,3315,3315,1540
|
|
20240424,114300,1012253900,3315,3315,3315,3315,280
|
|
20240424,114200,1011325700,3315,3315,3315,3315,200
|
|
20240424,114100,1010662700,3320,3320,3320,3320,20
|
|
20240424,114000,1010596300,3315,3315,3315,3315,0
|
|
20240424,113900,1010596300,3315,3320,3320,3315,23
|
|
20240424,113800,1010520040,3320,3315,3320,3315,400
|
|
20240424,113700,1009193540,3320,3320,3320,3315,1275
|
|
20240424,113600,1004966685,3320,3320,3320,3320,0
|
|
20240424,113500,1004966685,3320,3320,3320,3320,13
|
|
20240424,113400,1004923525,3320,3320,3320,3320,202
|
|
20240424,113300,1004252885,3320,3320,3320,3320,286
|
|
20240424,113200,1003303365,3320,3320,3320,3320,100
|
|
20240424,113100,1002971365,3320,3320,3320,3320,194
|
|
20240424,113000,1002327285,3320,3320,3320,3320,1
|
|
20240424,112900,1002323965,3325,3315,3325,3315,293
|
|
20240424,112800,1001351210,3325,3320,3325,3320,324
|
|
20240424,112700,1000275375,3315,3310,3320,3310,2476
|
|
20240424,112600,992069265,3315,3315,3315,3315,25
|
|
20240424,112500,991986390,3315,3315,3315,3315,25
|
|
20240424,112400,991903515,3315,3315,3315,3315,779
|
|
20240424,112300,989321130,3320,3320,3320,3320,2000
|
|
20240424,112200,982681130,3320,3315,3320,3315,23
|
|
20240424,112100,982604820,3320,3315,3320,3315,368
|
|
20240424,112000,981384850,3315,3315,3315,3310,452
|
|
20240424,111900,979888220,3315,3315,3315,3315,20
|
|
20240424,111800,979821920,3315,3315,3315,3315,1652
|
|
20240424,111700,974345540,3315,3315,3315,3315,0
|
|
20240424,111600,974345540,3315,3315,3315,3315,90
|
|
20240424,111500,974047190,3315,3315,3315,3315,1111
|
|
20240424,111400,970364225,3315,3315,3320,3315,614
|
|
20240424,111300,968328755,3310,3315,3315,3310,5190
|
|
20240424,111200,951147115,3315,3315,3315,3315,54
|
|
20240424,111100,950968105,3320,3315,3320,3315,593
|
|
20240424,111000,948999810,3320,3315,3320,3315,103
|
|
20240424,110900,948658350,3320,3315,3320,3315,878
|
|
20240424,110800,945747775,3320,3320,3320,3320,1006
|
|
20240424,110700,942407855,3315,3315,3315,3315,800
|
|
20240424,110600,939755855,3320,3320,3320,3320,1020
|
|
20240424,110500,936369455,3320,3320,3320,3320,5
|
|
20240424,110400,936352855,3320,3320,3320,3320,6
|
|
20240424,110300,936332935,3320,3310,3320,3310,23
|
|
20240424,110200,936256775,3320,3320,3320,3320,55
|
|
20240424,110100,936074175,3320,3310,3320,3310,310
|
|
20240424,110000,935046170,3315,3315,3315,3310,5332
|
|
20240424,105900,917396955,3310,3315,3315,3310,44
|
|
20240424,105800,917251290,3315,3310,3315,3310,1503
|
|
20240424,105700,912273845,3315,3315,3315,3310,530
|
|
20240424,105600,910518895,3315,3310,3315,3310,1476
|
|
20240424,105500,905633265,3310,3315,3315,3310,105
|
|
20240424,105400,905285690,3315,3315,3315,3315,1543
|
|
20240424,105300,900170645,3315,3315,3315,3315,5
|
|
20240424,105200,900154070,3320,3320,3320,3320,0
|
|
20240424,105100,900154070,3320,3320,3320,3320,1000
|
|
20240424,105000,896834070,3325,3325,3325,3325,10
|
|
20240424,104900,896800820,3325,3325,3325,3325,17
|
|
20240424,104800,896744295,3315,3315,3315,3315,153
|
|
20240424,104700,896237100,3315,3325,3325,3315,5091
|
|
20240424,104600,879353070,3325,3325,3325,3320,2765
|
|
20240424,104500,870161875,3320,3320,3320,3320,0
|
|
20240424,104400,870161875,3320,3320,3320,3320,50
|
|
20240424,104300,869995875,3320,3325,3325,3320,285
|
|
20240424,104200,869049655,3325,3325,3325,3320,1395
|
|
20240424,104100,864412730,3325,3325,3325,3325,10
|
|
20240424,104000,864379480,3325,3325,3325,3325,0
|
|
20240424,103900,864379480,3325,3325,3325,3325,8
|
|
20240424,103800,864352880,3325,3320,3325,3320,2460
|
|
20240424,103700,856185630,3320,3320,3320,3315,286
|
|
20240424,103600,855237005,3320,3320,3320,3320,2
|
|
20240424,103500,855230365,3320,3315,3320,3315,2298
|
|
20240424,103400,847602505,3320,3320,3320,3320,1033
|
|
20240424,103300,844172945,3325,3325,3325,3325,200
|
|
20240424,103200,843507945,3325,3320,3325,3320,10
|
|
20240424,103100,843474700,3320,3325,3325,3320,2
|
|
20240424,103000,843468055,3310,3320,3320,3310,5379
|
|
20240424,102900,825645640,3320,3320,3320,3320,112
|
|
20240424,102800,825273800,3320,3320,3320,3315,520
|
|
20240424,102700,823547775,3320,3320,3320,3320,308
|
|
20240424,102600,822525215,3315,3315,3320,3315,2497
|
|
20240424,102500,814247635,3315,3325,3325,3315,1502
|
|
20240424,102400,809265120,3325,3320,3325,3320,34
|
|
20240424,102300,809152225,3320,3320,3325,3320,2817
|
|
20240424,102200,799799760,3325,3320,3325,3320,32
|
|
20240424,102100,799693495,3320,3325,3325,3320,209
|
|
20240424,102000,798999580,3325,3325,3325,3325,5
|
|
20240424,101900,798982955,3320,3325,3325,3320,1901
|
|
20240424,101800,792662300,3325,3330,3330,3325,2322
|
|
20240424,101700,784941645,3325,3330,3330,3325,360
|
|
20240424,101600,783742905,3330,3330,3330,3330,277
|
|
20240424,101500,782820495,3325,3325,3325,3325,305
|
|
20240424,101400,781806370,3325,3325,3325,3325,100
|
|
20240424,101300,781473870,3330,3330,3330,3330,107
|
|
20240424,101200,781117560,3330,3325,3330,3325,161
|
|
20240424,101100,780581625,3325,3325,3325,3325,4426
|
|
20240424,101000,765865175,3330,3325,3330,3325,327
|
|
20240424,100900,764776340,3325,3330,3330,3325,906
|
|
20240424,100800,761759385,3330,3325,3330,3325,204
|
|
20240424,100700,761081065,3325,3325,3325,3325,1
|
|
20240424,100600,761077740,3330,3330,3330,3330,0
|
|
20240424,100500,761077740,3330,3330,3335,3330,844
|
|
20240424,100400,758267165,3330,3330,3330,3330,468
|
|
20240424,100300,756708725,3330,3330,3330,3330,2
|
|
20240424,100200,756702065,3330,3330,3330,3325,8
|
|
20240424,100100,756675435,3330,3330,3330,3330,4271
|
|
20240424,100000,742453005,3335,3335,3335,3335,56
|
|
20240424,095900,742266245,3335,3335,3335,3335,5
|
|
20240424,095800,742249570,3335,3325,3335,3325,1660
|
|
20240424,095700,736718665,3330,3330,3330,3330,2020
|
|
20240424,095600,729992065,3325,3330,3330,3325,930
|
|
20240424,095500,726895170,3330,3330,3330,3330,3
|
|
20240424,095400,726885180,3330,3330,3335,3320,2020
|
|
20240424,095300,720165505,3335,3330,3335,3330,1080
|
|
20240424,095200,716569095,3330,3330,3335,3330,2557
|
|
20240424,095100,708054235,3330,3325,3330,3325,3773
|
|
20240424,095000,695495190,3330,3330,3330,3330,100
|
|
20240424,094900,695162190,3330,3330,3330,3330,129
|
|
20240424,094800,694732620,3330,3330,3330,3320,113
|
|
20240424,094700,694357330,3320,3325,3325,3320,2664
|
|
20240424,094600,685499580,3325,3320,3325,3320,123
|
|
20240424,094500,685091170,3325,3325,3325,3320,1377
|
|
20240424,094400,680517645,3325,3325,3325,3325,8
|
|
20240424,094300,680491045,3325,3325,3325,3320,554
|
|
20240424,094200,678651495,3330,3330,3330,3320,317
|
|
20240424,094100,677598825,3330,3330,3330,3320,601
|
|
20240424,094000,675601495,3330,3330,3330,3330,169
|
|
20240424,093900,675038725,3330,3325,3330,3325,2567
|
|
20240424,093800,666495315,3325,3325,3325,3310,4497
|
|
20240424,093700,651571110,3320,3320,3320,3320,2381
|
|
20240424,093600,643666190,3320,3320,3320,3305,5386
|
|
20240424,093500,625832715,3320,3315,3320,3310,215
|
|
20240424,093400,625119980,3315,3315,3320,3315,1785
|
|
20240424,093300,619202205,3315,3315,3315,3315,1983
|
|
20240424,093200,612628560,3315,3310,3315,3310,2836
|
|
20240424,093100,603227720,3310,3315,3315,3310,1202
|
|
20240424,093000,599249085,3305,3310,3315,3305,3385
|
|
20240424,092900,588047325,3315,3315,3315,3310,4341
|
|
20240424,092800,573675995,3310,3310,3315,3310,39
|
|
20240424,092700,573546890,3315,3315,3315,3310,1344
|
|
20240424,092600,569097530,3310,3310,3315,3305,1249
|
|
20240424,092500,564959320,3315,3315,3315,3315,2232
|
|
20240424,092400,557560240,3310,3320,3320,3310,2614
|
|
20240424,092300,548904545,3320,3315,3320,3315,1836
|
|
20240424,092200,542811180,3320,3315,3320,3315,2137
|
|
20240424,092100,535726495,3320,3310,3320,3310,2611
|
|
20240424,092000,527072120,3305,3305,3315,3305,1559
|
|
20240424,091900,521908800,3305,3305,3315,3300,10820
|
|
20240424,091800,486108085,3300,3300,3305,3300,462
|
|
20240424,091700,484583475,3300,3300,3305,3300,1229
|
|
20240424,091600,480527745,3300,3300,3305,3295,4498
|
|
20240424,091500,465692685,3300,3305,3305,3295,1019
|
|
20240424,091400,462331825,3305,3305,3310,3295,3443
|
|
20240424,091300,450971745,3310,3310,3310,3300,3251
|
|
20240424,091200,440243005,3310,3305,3310,3300,5032
|
|
20240424,091100,423598480,3305,3300,3305,3300,2773
|
|
20240424,091000,414447215,3300,3305,3305,3300,1774
|
|
20240424,090900,408586560,3305,3300,3310,3300,2888
|
|
20240424,090800,399031830,3310,3295,3310,3290,4972
|
|
20240424,090700,382637970,3300,3295,3300,3290,4958
|
|
20240424,090600,366309610,3295,3280,3295,3280,4631
|
|
20240424,090500,351092585,3280,3295,3295,3280,24438
|
|
20240424,090400,270705870,3295,3300,3305,3295,15887
|
|
20240424,090300,218324335,3300,3310,3310,3295,25659
|
|
20240424,090200,133599970,3310,3315,3315,3305,6307
|
|
20240424,090100,112744070,3315,3315,3320,3300,16694
|
|
20240424,090000,57555915,3315,3320,3325,3305,16225
|