598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185500,1595873515,3320,3320,3320,3320,7764
|
|
20240429,185400,1595873515,3320,3320,3320,3320,0
|
|
20240429,185300,1595873515,3320,3320,3320,3320,0
|
|
20240429,185200,1595873515,3320,3320,3320,3320,0
|
|
20240429,185100,1595873515,3320,3320,3320,3320,0
|
|
20240429,185000,1595873515,3320,3320,3320,3320,0
|
|
20240429,184900,1595873515,3320,3320,3320,3320,0
|
|
20240429,184800,1595873515,3320,3320,3320,3320,0
|
|
20240429,184700,1595873515,3320,3320,3320,3320,0
|
|
20240429,184600,1595873515,3320,3320,3320,3320,0
|
|
20240429,184500,1595873515,3320,3320,3320,3320,0
|
|
20240429,184400,1595873515,3320,3320,3320,3320,0
|
|
20240429,184300,1595873515,3320,3320,3320,3320,0
|
|
20240429,184200,1595873515,3320,3320,3320,3320,0
|
|
20240429,184100,1595873515,3320,3320,3320,3320,0
|
|
20240429,184000,1595873515,3320,3320,3320,3320,0
|
|
20240429,183900,1595873515,3320,3320,3320,3320,0
|
|
20240429,183800,1595873515,3320,3320,3320,3320,0
|
|
20240429,183700,1595873515,3320,3320,3320,3320,0
|
|
20240429,183600,1595873515,3320,3320,3320,3320,0
|
|
20240429,183500,1595873515,3320,3320,3320,3320,0
|
|
20240429,183400,1595873515,3320,3320,3320,3320,0
|
|
20240429,183300,1595873515,3320,3320,3320,3320,0
|
|
20240429,183200,1595873515,3320,3320,3320,3320,0
|
|
20240429,183100,1595873515,3320,3320,3320,3320,0
|
|
20240429,183000,1595873515,3320,3320,3320,3320,0
|
|
20240429,182900,1595873515,3320,3320,3320,3320,0
|
|
20240429,182800,1595873515,3320,3320,3320,3320,0
|
|
20240429,182700,1595873515,3320,3320,3320,3320,0
|
|
20240429,182600,1595873515,3320,3320,3320,3320,0
|
|
20240429,182500,1595873515,3320,3320,3320,3320,7764
|
|
20240429,182400,1595873515,3320,3320,3320,3320,0
|
|
20240429,182300,1595873515,3320,3320,3320,3320,0
|
|
20240429,182200,1595873515,3320,3320,3320,3320,0
|
|
20240429,182100,1595873515,3320,3320,3320,3320,0
|
|
20240429,182000,1595873515,3320,3320,3320,3320,0
|
|
20240429,181900,1595873515,3320,3320,3320,3320,0
|
|
20240429,181800,1595873515,3320,3320,3320,3320,0
|
|
20240429,181700,1595873515,3320,3320,3320,3320,0
|
|
20240429,181600,1595873515,3320,3320,3320,3320,0
|
|
20240429,181500,1595873515,3320,3320,3320,3320,0
|
|
20240429,181400,1595873515,3320,3320,3320,3320,0
|
|
20240429,181300,1595873515,3320,3320,3320,3320,0
|
|
20240429,181200,1595873515,3320,3320,3320,3320,0
|
|
20240429,181100,1595873515,3320,3320,3320,3320,0
|
|
20240429,181000,1595873515,3320,3320,3320,3320,0
|
|
20240429,180900,1595873515,3320,3320,3320,3320,0
|
|
20240429,180800,1595873515,3320,3320,3320,3320,0
|
|
20240429,180700,1595873515,3320,3320,3320,3320,0
|
|
20240429,180600,1595873515,3320,3320,3320,3320,0
|
|
20240429,180500,1595873515,3320,3320,3320,3320,0
|
|
20240429,180400,1595873515,3320,3320,3320,3320,0
|
|
20240429,180300,1595873515,3320,3320,3320,3320,0
|
|
20240429,180200,1595873515,3320,3320,3320,3320,0
|
|
20240429,180100,1595873515,3320,3320,3320,3320,0
|
|
20240429,180000,1595873515,3320,3320,3320,3320,0
|
|
20240429,175900,1595873515,3320,3320,3320,3320,0
|
|
20240429,175800,1595873515,3320,3320,3320,3320,0
|
|
20240429,175700,1595873515,3320,3320,3320,3320,0
|
|
20240429,175600,1595873515,3320,3320,3320,3320,0
|
|
20240429,175500,1595873515,3320,3320,3320,3320,7764
|
|
20240429,175400,1595873515,3320,3320,3320,3320,0
|
|
20240429,175300,1595873515,3320,3320,3320,3320,0
|
|
20240429,175200,1595873515,3320,3320,3320,3320,0
|
|
20240429,175100,1595873515,3320,3320,3320,3320,0
|
|
20240429,175000,1595873515,3320,3320,3320,3320,0
|
|
20240429,174900,1595873515,3320,3320,3320,3320,0
|
|
20240429,174800,1595873515,3320,3320,3320,3320,0
|
|
20240429,174700,1595873515,3320,3320,3320,3320,0
|
|
20240429,174600,1595873515,3320,3320,3320,3320,0
|
|
20240429,174500,1595873515,3320,3320,3320,3320,0
|
|
20240429,174400,1595873515,3320,3320,3320,3320,0
|
|
20240429,174300,1595873515,3320,3320,3320,3320,0
|
|
20240429,174200,1595873515,3320,3320,3320,3320,0
|
|
20240429,174100,1595873515,3320,3320,3320,3320,0
|
|
20240429,174000,1595873515,3320,3320,3320,3320,0
|
|
20240429,173900,1595873515,3320,3320,3320,3320,0
|
|
20240429,173800,1595873515,3320,3320,3320,3320,0
|
|
20240429,173700,1595873515,3320,3320,3320,3320,0
|
|
20240429,173600,1595873515,3320,3320,3320,3320,0
|
|
20240429,173500,1595873515,3320,3320,3320,3320,0
|
|
20240429,173400,1595873515,3320,3320,3320,3320,0
|
|
20240429,173300,1595873515,3320,3320,3320,3320,0
|
|
20240429,173200,1595873515,3320,3320,3320,3320,0
|
|
20240429,173100,1595873515,3320,3320,3320,3320,0
|
|
20240429,173000,1595873515,3320,3320,3320,3320,0
|
|
20240429,172900,1595873515,3320,3320,3320,3320,0
|
|
20240429,172800,1595873515,3320,3320,3320,3320,0
|
|
20240429,172700,1595873515,3320,3320,3320,3320,0
|
|
20240429,172600,1595873515,3320,3320,3320,3320,0
|
|
20240429,172500,1595873515,3320,3320,3320,3320,7764
|
|
20240429,172400,1595873515,3320,3320,3320,3320,0
|
|
20240429,172300,1595873515,3320,3320,3320,3320,0
|
|
20240429,172200,1595873515,3320,3320,3320,3320,0
|
|
20240429,172100,1595873515,3320,3320,3320,3320,0
|
|
20240429,172000,1595873515,3320,3320,3320,3320,0
|
|
20240429,171900,1595873515,3320,3320,3320,3320,0
|
|
20240429,171800,1595873515,3320,3320,3320,3320,0
|
|
20240429,171700,1595873515,3320,3320,3320,3320,0
|
|
20240429,171600,1595873515,3320,3320,3320,3320,0
|
|
20240429,171500,1595873515,3320,3320,3320,3320,0
|
|
20240429,171400,1595873515,3320,3320,3320,3320,0
|
|
20240429,171300,1595873515,3320,3320,3320,3320,0
|
|
20240429,171200,1595873515,3320,3320,3320,3320,0
|
|
20240429,171100,1595873515,3320,3320,3320,3320,0
|
|
20240429,171000,1595873515,3320,3320,3320,3320,0
|
|
20240429,170900,1595873515,3320,3320,3320,3320,0
|
|
20240429,170800,1595873515,3320,3320,3320,3320,0
|
|
20240429,170700,1595873515,3320,3320,3320,3320,0
|
|
20240429,170600,1595873515,3320,3320,3320,3320,0
|
|
20240429,170500,1595873515,3320,3320,3320,3320,0
|
|
20240429,170400,1595873515,3320,3320,3320,3320,0
|
|
20240429,170300,1595873515,3320,3320,3320,3320,0
|
|
20240429,170200,1595873515,3320,3320,3320,3320,0
|
|
20240429,170100,1595873515,3320,3320,3320,3320,0
|
|
20240429,170000,1595873515,3320,3320,3320,3320,0
|
|
20240429,165900,1595873515,3320,3320,3320,3320,0
|
|
20240429,165800,1595873515,3320,3320,3320,3320,0
|
|
20240429,165700,1595873515,3320,3320,3320,3320,0
|
|
20240429,165600,1595873515,3320,3320,3320,3320,0
|
|
20240429,165500,1595873515,3320,3320,3320,3320,7764
|
|
20240429,165400,1595873515,3320,3320,3320,3320,0
|
|
20240429,165300,1595873515,3320,3320,3320,3320,0
|
|
20240429,165200,1595873515,3320,3320,3320,3320,0
|
|
20240429,165100,1595873515,3320,3320,3320,3320,0
|
|
20240429,165000,1595873515,3320,3320,3320,3320,0
|
|
20240429,164900,1595873515,3320,3320,3320,3320,0
|
|
20240429,164800,1595873515,3320,3320,3320,3320,0
|
|
20240429,164700,1595873515,3320,3320,3320,3320,0
|
|
20240429,164600,1595873515,3320,3320,3320,3320,0
|
|
20240429,164500,1595873515,3320,3320,3320,3320,0
|
|
20240429,164400,1595873515,3320,3320,3320,3320,0
|
|
20240429,164300,1595873515,3320,3320,3320,3320,0
|
|
20240429,164200,1595873515,3320,3320,3320,3320,0
|
|
20240429,164100,1595873515,3320,3320,3320,3320,0
|
|
20240429,164000,1595873515,3320,3320,3320,3320,0
|
|
20240429,163900,1595873515,3320,3320,3320,3320,0
|
|
20240429,163800,1595873515,3320,3320,3320,3320,0
|
|
20240429,163700,1595873515,3320,3320,3320,3320,0
|
|
20240429,163600,1595873515,3320,3320,3320,3320,0
|
|
20240429,163500,1595873515,3320,3320,3320,3320,0
|
|
20240429,163400,1595873515,3320,3320,3320,3320,0
|
|
20240429,163300,1595873515,3320,3320,3320,3320,0
|
|
20240429,163200,1595873515,3320,3320,3320,3320,0
|
|
20240429,163100,1595873515,3320,3320,3320,3320,0
|
|
20240429,163000,1595873515,3320,3320,3320,3320,0
|
|
20240429,162900,1595873515,3320,3320,3320,3320,0
|
|
20240429,162800,1595873515,3320,3320,3320,3320,0
|
|
20240429,162700,1595873515,3320,3320,3320,3320,0
|
|
20240429,162600,1595873515,3320,3320,3320,3320,0
|
|
20240429,162500,1595873515,3320,3320,3320,3320,7764
|
|
20240429,162400,1595873515,3320,3320,3320,3320,0
|
|
20240429,162300,1595873515,3320,3320,3320,3320,0
|
|
20240429,162200,1595873515,3320,3320,3320,3320,0
|
|
20240429,162100,1595873515,3320,3320,3320,3320,0
|
|
20240429,162000,1595873515,3320,3320,3320,3320,0
|
|
20240429,161900,1595873515,3320,3320,3320,3320,0
|
|
20240429,161800,1595873515,3320,3320,3320,3320,0
|
|
20240429,161700,1595873515,3320,3320,3320,3320,0
|
|
20240429,161600,1595873515,3320,3320,3320,3320,0
|
|
20240429,161500,1595873515,3320,3320,3320,3320,0
|
|
20240429,161400,1595873515,3320,3320,3320,3320,0
|
|
20240429,161300,1595873515,3320,3320,3320,3320,0
|
|
20240429,161200,1595873515,3320,3320,3320,3320,0
|
|
20240429,161100,1595873515,3320,3320,3320,3320,0
|
|
20240429,161000,1595873515,3320,3320,3320,3320,0
|
|
20240429,160900,1595873515,3320,3320,3320,3320,0
|
|
20240429,160800,1595873515,3320,3320,3320,3320,0
|
|
20240429,160700,1595873515,3320,3320,3320,3320,0
|
|
20240429,160600,1595873515,3320,3320,3320,3320,0
|
|
20240429,160500,1595873515,3320,3320,3320,3320,0
|
|
20240429,160400,1595873515,3320,3320,3320,3320,0
|
|
20240429,160300,1595873515,3320,3320,3320,3320,0
|
|
20240429,160200,1595873515,3320,3320,3320,3320,0
|
|
20240429,160100,1595873515,3320,3320,3320,3320,0
|
|
20240429,160000,1595873515,3320,3320,3320,3320,0
|
|
20240429,155900,1595873515,3320,3320,3320,3320,0
|
|
20240429,155800,1595873515,3320,3320,3320,3320,0
|
|
20240429,155700,1595873515,3320,3320,3320,3320,0
|
|
20240429,155600,1595873515,3320,3320,3320,3320,0
|
|
20240429,155500,1595873515,3320,3320,3320,3320,7764
|
|
20240429,155400,1595873515,3320,3320,3320,3320,0
|
|
20240429,155300,1595873515,3320,3320,3320,3320,0
|
|
20240429,155200,1595873515,3320,3320,3320,3320,0
|
|
20240429,155100,1595873515,3320,3320,3320,3320,0
|
|
20240429,155000,1595873515,3320,3320,3320,3320,0
|
|
20240429,154900,1595873515,3320,3320,3320,3320,0
|
|
20240429,154800,1595873515,3320,3320,3320,3320,0
|
|
20240429,154700,1595873515,3320,3320,3320,3320,0
|
|
20240429,154600,1595873515,3320,3320,3320,3320,0
|
|
20240429,154500,1595873515,3320,3320,3320,3320,0
|
|
20240429,154400,1595873515,3320,3320,3320,3320,0
|
|
20240429,154300,1595873515,3320,3320,3320,3320,0
|
|
20240429,154200,1595873515,3320,3320,3320,3320,0
|
|
20240429,154100,1595873515,3320,3320,3320,3320,0
|
|
20240429,154000,1595873515,3320,3320,3320,3320,0
|
|
20240429,153900,1595873515,3320,3320,3320,3320,0
|
|
20240429,153800,1595873515,3320,3320,3320,3320,0
|
|
20240429,153700,1595873515,3320,3320,3320,3320,0
|
|
20240429,153600,1595873515,3320,3320,3320,3320,0
|
|
20240429,153500,1595873515,3320,3320,3320,3320,0
|
|
20240429,153400,1595873515,3320,3320,3320,3320,0
|
|
20240429,153300,1595873515,3320,3320,3320,3320,0
|
|
20240429,153200,1595873515,3320,3320,3320,3320,0
|
|
20240429,153100,1595873515,3320,3320,3320,3320,0
|
|
20240429,153000,1595873515,3320,3320,3320,3320,7764
|
|
20240429,152900,1570097035,3320,3320,3320,3320,0
|
|
20240429,152800,1570097035,3320,3320,3320,3320,0
|
|
20240429,152700,1570097035,3320,3320,3320,3320,0
|
|
20240429,152600,1570097035,3320,3320,3320,3320,0
|
|
20240429,152500,1570097035,3320,3320,3320,3320,0
|
|
20240429,152400,1570097035,3320,3320,3320,3320,0
|
|
20240429,152300,1570097035,3320,3320,3320,3320,0
|
|
20240429,152200,1570097035,3320,3320,3320,3320,0
|
|
20240429,152100,1570097035,3320,3320,3320,3320,0
|
|
20240429,152000,1570097035,3320,3320,3320,3320,0
|
|
20240429,151900,1570097035,3320,3310,3320,3310,6619
|
|
20240429,151800,1548178380,3310,3310,3315,3310,2896
|
|
20240429,151700,1538581285,3315,3310,3315,3310,2018
|
|
20240429,151600,1531901695,3315,3315,3315,3315,0
|
|
20240429,151500,1531901695,3315,3310,3315,3310,1405
|
|
20240429,151400,1527251135,3310,3310,3310,3310,502
|
|
20240429,151300,1525589515,3315,3315,3315,3315,20
|
|
20240429,151200,1525523215,3315,3310,3315,3305,5952
|
|
20240429,151100,1505844345,3305,3310,3310,3305,1010
|
|
20240429,151000,1502506245,3310,3310,3310,3310,3
|
|
20240429,150900,1502496315,3310,3315,3315,3310,90
|
|
20240429,150800,1502198405,3315,3310,3315,3310,3456
|
|
20240429,150700,1490759030,3310,3305,3310,3305,149
|
|
20240429,150600,1490266570,3310,3310,3310,3310,0
|
|
20240429,150500,1490266570,3310,3310,3310,3310,284
|
|
20240429,150400,1489326530,3305,3310,3310,3305,163
|
|
20240429,150300,1488787500,3310,3310,3310,3310,124
|
|
20240429,150200,1488377060,3310,3310,3310,3310,10
|
|
20240429,150100,1488343960,3310,3310,3310,3310,3
|
|
20240429,150000,1488334030,3310,3305,3310,3300,5603
|
|
20240429,145900,1469842075,3305,3305,3305,3305,743
|
|
20240429,145800,1467386460,3310,3310,3310,3310,18
|
|
20240429,145700,1467326880,3310,3310,3310,3310,6
|
|
20240429,145600,1467307020,3310,3310,3310,3310,0
|
|
20240429,145500,1467307020,3310,3310,3310,3310,10
|
|
20240429,145400,1467273920,3310,3310,3310,3310,10
|
|
20240429,145300,1467240820,3310,3310,3310,3310,0
|
|
20240429,145200,1467240820,3310,3310,3310,3310,0
|
|
20240429,145100,1467240820,3310,3310,3310,3310,5
|
|
20240429,145000,1467224270,3310,3305,3310,3305,1711
|
|
20240429,144900,1461562610,3305,3305,3305,3305,208
|
|
20240429,144800,1460875170,3310,3310,3310,3310,30
|
|
20240429,144700,1460775870,3305,3305,3305,3305,524
|
|
20240429,144600,1459044050,3305,3305,3305,3305,0
|
|
20240429,144500,1459044050,3305,3310,3310,3305,17
|
|
20240429,144400,1458987790,3310,3310,3310,3310,627
|
|
20240429,144300,1456912420,3310,3310,3315,3310,10
|
|
20240429,144200,1456879310,3315,3310,3315,3310,990
|
|
20240429,144100,1453602400,3305,3305,3305,3305,454
|
|
20240429,144000,1452101930,3310,3310,3310,3310,1
|
|
20240429,143900,1452098620,3305,3310,3310,3305,2
|
|
20240429,143800,1452092005,3315,3305,3315,3305,302
|
|
20240429,143700,1451093875,3315,3315,3315,3315,0
|
|
20240429,143600,1451093875,3315,3315,3315,3315,3
|
|
20240429,143500,1451083930,3315,3310,3315,3305,1870
|
|
20240429,143400,1444899305,3315,3310,3315,3310,501
|
|
20240429,143300,1443240990,3315,3315,3315,3315,0
|
|
20240429,143200,1443240990,3315,3315,3315,3315,3
|
|
20240429,143100,1443231045,3315,3315,3315,3315,2
|
|
20240429,143000,1443224415,3310,3310,3310,3310,10
|
|
20240429,142900,1443191315,3315,3315,3315,3315,21
|
|
20240429,142800,1443121700,3310,3310,3310,3310,140
|
|
20240429,142700,1442658300,3310,3315,3315,3310,60
|
|
20240429,142600,1442459650,3315,3315,3315,3315,1792
|
|
20240429,142500,1436519170,3310,3310,3310,3310,2425
|
|
20240429,142400,1428492420,3310,3310,3310,3310,0
|
|
20240429,142300,1428492420,3310,3310,3310,3310,0
|
|
20240429,142200,1428492420,3310,3310,3310,3310,1
|
|
20240429,142100,1428489110,3310,3310,3310,3310,770
|
|
20240429,142000,1425940410,3310,3305,3310,3305,5
|
|
20240429,141900,1425923880,3310,3305,3310,3305,2102
|
|
20240429,141800,1418976760,3305,3305,3305,3305,0
|
|
20240429,141700,1418976760,3305,3305,3305,3305,100
|
|
20240429,141600,1418646260,3310,3310,3310,3310,765
|
|
20240429,141500,1416114110,3310,3310,3310,3310,0
|
|
20240429,141400,1416114110,3310,3310,3310,3310,50
|
|
20240429,141300,1415948610,3305,3310,3310,3305,20
|
|
20240429,141200,1415882460,3310,3310,3310,3310,0
|
|
20240429,141100,1415882460,3310,3310,3310,3310,0
|
|
20240429,141000,1415882460,3310,3310,3310,3310,0
|
|
20240429,140900,1415882460,3310,3310,3310,3310,50
|
|
20240429,140800,1415716960,3310,3310,3310,3310,61
|
|
20240429,140700,1415515050,3310,3310,3310,3310,6
|
|
20240429,140600,1415495190,3310,3310,3310,3310,1253
|
|
20240429,140500,1411347760,3310,3310,3310,3310,2060
|
|
20240429,140400,1404529160,3315,3315,3315,3315,0
|
|
20240429,140300,1404529160,3315,3315,3315,3315,4130
|
|
20240429,140200,1390838210,3320,3315,3320,3315,102
|
|
20240429,140100,1390500070,3320,3320,3320,3320,785
|
|
20240429,140000,1387893870,3320,3320,3320,3320,23
|
|
20240429,135900,1387817510,3315,3315,3315,3315,2399
|
|
20240429,135800,1379864825,3315,3315,3315,3315,163
|
|
20240429,135700,1379324480,3315,3310,3315,3310,2799
|
|
20240429,135600,1370059780,3310,3310,3310,3310,1
|
|
20240429,135500,1370056470,3305,3305,3305,3305,8
|
|
20240429,135400,1370030030,3305,3305,3305,3305,992
|
|
20240429,135300,1366751470,3305,3305,3305,3305,214
|
|
20240429,135200,1366044200,3305,3305,3305,3305,510
|
|
20240429,135100,1364358650,3305,3305,3305,3305,10
|
|
20240429,135000,1364325600,3305,3305,3305,3305,50
|
|
20240429,134900,1364160350,3310,3310,3310,3310,5
|
|
20240429,134800,1364143800,3310,3310,3310,3305,43
|
|
20240429,134700,1364001520,3310,3305,3310,3305,49
|
|
20240429,134600,1363839565,3305,3305,3305,3305,10103
|
|
20240429,134500,1330449150,3305,3300,3305,3300,642
|
|
20240429,134400,1328328040,3300,3305,3305,3300,511
|
|
20240429,134300,1326641690,3305,3305,3305,3305,368
|
|
20240429,134200,1325425450,3305,3305,3305,3305,20
|
|
20240429,134100,1325359350,3305,3300,3305,3300,5533
|
|
20240429,134000,1307100435,3300,3300,3300,3300,562
|
|
20240429,133900,1305245835,3300,3300,3300,3300,513
|
|
20240429,133800,1303552935,3300,3305,3305,3300,733
|
|
20240429,133700,1301134025,3305,3295,3305,3295,14242
|
|
20240429,133600,1254092980,3295,3295,3295,3295,0
|
|
20240429,133500,1254092980,3295,3295,3295,3295,0
|
|
20240429,133400,1254092980,3295,3295,3295,3295,1000
|
|
20240429,133300,1250797980,3300,3300,3300,3300,151
|
|
20240429,133200,1250299680,3300,3300,3300,3300,30
|
|
20240429,133100,1250200680,3300,3300,3300,3300,1
|
|
20240429,133000,1250197380,3300,3300,3300,3300,2
|
|
20240429,132900,1250190780,3295,3295,3295,3295,0
|
|
20240429,132800,1250190780,3295,3295,3300,3295,787
|
|
20240429,132700,1247597600,3300,3300,3300,3300,32
|
|
20240429,132600,1247492000,3295,3295,3295,3295,1793
|
|
20240429,132500,1241584065,3295,3295,3295,3295,0
|
|
20240429,132400,1241584065,3295,3295,3295,3295,9
|
|
20240429,132300,1241554410,3295,3295,3295,3295,0
|
|
20240429,132200,1241554410,3295,3295,3295,3295,0
|
|
20240429,132100,1241554410,3295,3300,3300,3295,715
|
|
20240429,132000,1239195300,3300,3300,3300,3300,0
|
|
20240429,131900,1239195300,3300,3300,3300,3300,3
|
|
20240429,131800,1239185400,3295,3295,3295,3295,0
|
|
20240429,131700,1239185400,3295,3295,3295,3295,600
|
|
20240429,131600,1237208400,3295,3295,3295,3295,826
|
|
20240429,131500,1234486730,3300,3300,3300,3300,10
|
|
20240429,131400,1234453730,3300,3300,3300,3300,2
|
|
20240429,131300,1234447130,3300,3300,3300,3300,69
|
|
20240429,131200,1234219430,3300,3300,3300,3300,10
|
|
20240429,131100,1234186430,3295,3295,3295,3295,0
|
|
20240429,131000,1234186430,3295,3295,3295,3295,100
|
|
20240429,130900,1233856930,3300,3295,3300,3295,1100
|
|
20240429,130800,1230231930,3300,3300,3300,3300,27
|
|
20240429,130700,1230142830,3300,3300,3300,3300,35
|
|
20240429,130600,1230027330,3300,3300,3300,3300,550
|
|
20240429,130500,1228212330,3300,3300,3300,3300,500
|
|
20240429,130400,1226562330,3300,3300,3300,3300,0
|
|
20240429,130300,1226562330,3300,3300,3300,3300,39
|
|
20240429,130200,1226433630,3300,3300,3300,3300,62
|
|
20240429,130100,1226229030,3300,3300,3300,3300,170
|
|
20240429,130000,1225668030,3300,3300,3300,3300,40
|
|
20240429,125900,1225536030,3295,3295,3295,3295,42
|
|
20240429,125800,1225397640,3295,3295,3295,3295,50
|
|
20240429,125700,1225232890,3300,3300,3300,3300,0
|
|
20240429,125600,1225232890,3300,3300,3300,3300,0
|
|
20240429,125500,1225232890,3300,3295,3300,3295,60
|
|
20240429,125400,1225035140,3300,3300,3300,3300,701
|
|
20240429,125300,1222721840,3300,3300,3300,3300,5000
|
|
20240429,125200,1206221840,3300,3300,3300,3300,0
|
|
20240429,125100,1206221840,3300,3300,3300,3300,0
|
|
20240429,125000,1206221840,3300,3300,3300,3300,81
|
|
20240429,124900,1205954540,3300,3295,3300,3295,208
|
|
20240429,124800,1205269140,3300,3300,3300,3295,119
|
|
20240429,124700,1204876480,3300,3300,3300,3295,143
|
|
20240429,124600,1204404670,3300,3300,3300,3295,153
|
|
20240429,124500,1203899810,3290,3290,3290,3290,0
|
|
20240429,124400,1203899810,3290,3290,3290,3290,0
|
|
20240429,124300,1203899810,3290,3290,3290,3290,80
|
|
20240429,124200,1203636610,3290,3290,3290,3290,209
|
|
20240429,124100,1202949000,3295,3295,3295,3295,5
|
|
20240429,124000,1202932525,3300,3300,3300,3300,0
|
|
20240429,123900,1202932525,3300,3300,3300,3300,0
|
|
20240429,123800,1202932525,3300,3290,3300,3290,1931
|
|
20240429,123700,1196579515,3295,3295,3295,3295,1300
|
|
20240429,123600,1192296015,3295,3295,3295,3295,0
|
|
20240429,123500,1192296015,3295,3295,3295,3295,31
|
|
20240429,123400,1192193870,3295,3295,3295,3295,3096
|
|
20240429,123300,1181992550,3295,3295,3295,3295,15
|
|
20240429,123200,1181943125,3295,3295,3295,3295,255
|
|
20240429,123100,1181102900,3295,3295,3295,3295,0
|
|
20240429,123000,1181102900,3295,3295,3295,3295,1
|
|
20240429,122900,1181099605,3295,3295,3295,3295,1
|
|
20240429,122800,1181096310,3295,3295,3295,3295,301
|
|
20240429,122700,1180104515,3295,3295,3295,3295,15
|
|
20240429,122600,1180055090,3295,3295,3295,3295,0
|
|
20240429,122500,1180055090,3295,3295,3295,3295,0
|
|
20240429,122400,1180055090,3295,3295,3295,3295,1
|
|
20240429,122300,1180051795,3295,3295,3295,3295,0
|
|
20240429,122200,1180051795,3295,3295,3295,3295,1
|
|
20240429,122100,1180048500,3295,3295,3295,3295,5
|
|
20240429,122000,1180032025,3295,3295,3295,3295,2186
|
|
20240429,121900,1172829155,3295,3295,3295,3295,0
|
|
20240429,121800,1172829155,3295,3290,3295,3290,1015
|
|
20240429,121700,1169489790,3290,3295,3300,3290,657
|
|
20240429,121600,1167327440,3295,3295,3295,3295,856
|
|
20240429,121500,1164506920,3295,3295,3295,3295,18
|
|
20240429,121400,1164447610,3295,3290,3295,3290,305
|
|
20240429,121300,1163444135,3295,3295,3295,3295,572
|
|
20240429,121200,1161559395,3295,3295,3295,3295,475
|
|
20240429,121100,1159994270,3295,3295,3295,3295,50
|
|
20240429,121000,1159829520,3300,3300,3300,3300,0
|
|
20240429,120900,1159829520,3300,3300,3300,3300,0
|
|
20240429,120800,1159829520,3300,3295,3300,3295,601
|
|
20240429,120700,1157848720,3295,3295,3295,3295,2403
|
|
20240429,120600,1149930835,3295,3295,3295,3295,66
|
|
20240429,120500,1149713365,3295,3295,3295,3295,0
|
|
20240429,120400,1149713365,3295,3295,3295,3295,42
|
|
20240429,120300,1149574975,3295,3295,3295,3295,2
|
|
20240429,120200,1149568385,3295,3295,3295,3295,1
|
|
20240429,120100,1149565090,3295,3295,3295,3295,303
|
|
20240429,120000,1148566705,3295,3295,3295,3295,4
|
|
20240429,115900,1148553525,3290,3295,3295,3290,962
|
|
20240429,115800,1145387750,3295,3300,3300,3295,3052
|
|
20240429,115700,1135331160,3300,3300,3300,3300,457
|
|
20240429,115600,1133823060,3295,3295,3295,3295,20
|
|
20240429,115500,1133757160,3300,3295,3300,3295,720
|
|
20240429,115400,1131384660,3300,3300,3300,3300,2
|
|
20240429,115300,1131378060,3300,3300,3300,3300,530
|
|
20240429,115200,1129629060,3290,3300,3300,3290,60
|
|
20240429,115100,1129431650,3300,3295,3300,3295,3157
|
|
20240429,115000,1119029325,3295,3295,3295,3295,2
|
|
20240429,114900,1119022735,3290,3290,3290,3290,14
|
|
20240429,114800,1118976675,3295,3290,3295,3290,3546
|
|
20240429,114700,1107302605,3295,3290,3295,3290,3816
|
|
20240429,114600,1094736885,3290,3290,3290,3290,1000
|
|
20240429,114500,1091446885,3290,3290,3290,3290,1827
|
|
20240429,114400,1085436055,3290,3290,3290,3290,0
|
|
20240429,114300,1085436055,3290,3290,3290,3290,0
|
|
20240429,114200,1085436055,3290,3290,3290,3290,0
|
|
20240429,114100,1085436055,3290,3290,3290,3290,0
|
|
20240429,114000,1085436055,3290,3290,3290,3290,0
|
|
20240429,113900,1085436055,3290,3290,3290,3285,1540
|
|
20240429,113800,1080371955,3290,3290,3290,3290,230
|
|
20240429,113700,1079615255,3295,3295,3295,3295,60
|
|
20240429,113600,1079417555,3295,3295,3295,3295,8
|
|
20240429,113500,1079391195,3295,3295,3295,3295,533
|
|
20240429,113400,1077634960,3290,3295,3295,3290,572
|
|
20240429,113300,1075751830,3295,3295,3295,3295,0
|
|
20240429,113200,1075751830,3295,3290,3295,3290,73
|
|
20240429,113100,1075511300,3290,3295,3295,3290,2100
|
|
20240429,113000,1068592300,3290,3290,3290,3290,0
|
|
20240429,112900,1068592300,3290,3290,3290,3290,100
|
|
20240429,112800,1068263300,3295,3295,3295,3295,0
|
|
20240429,112700,1068263300,3295,3295,3295,3295,0
|
|
20240429,112600,1068263300,3295,3290,3295,3290,9
|
|
20240429,112500,1068233675,3285,3285,3285,3285,0
|
|
20240429,112400,1068233675,3285,3285,3285,3285,0
|
|
20240429,112300,1068233675,3285,3290,3290,3285,820
|
|
20240429,112200,1065539625,3290,3290,3290,3290,0
|
|
20240429,112100,1065539625,3290,3290,3290,3290,0
|
|
20240429,112000,1065539625,3290,3295,3295,3290,300
|
|
20240429,111900,1064552125,3295,3295,3295,3295,6
|
|
20240429,111800,1064532355,3290,3290,3290,3290,1
|
|
20240429,111700,1064529065,3295,3295,3295,3295,11
|
|
20240429,111600,1064492820,3290,3290,3290,3290,2
|
|
20240429,111500,1064486240,3295,3290,3295,3290,475
|
|
20240429,111400,1062923485,3295,3290,3295,3290,1079
|
|
20240429,111300,1059373560,3290,3280,3290,3280,1861
|
|
20240429,111200,1053261400,3280,3280,3280,3280,103
|
|
20240429,111100,1052923560,3280,3285,3285,3280,3378
|
|
20240429,111000,1041826835,3285,3290,3290,3285,1632
|
|
20240429,110900,1036465695,3285,3290,3290,3285,518
|
|
20240429,110800,1034763925,3290,3290,3290,3290,662
|
|
20240429,110700,1032585945,3295,3290,3295,3290,501
|
|
20240429,110600,1030937650,3295,3295,3295,3295,0
|
|
20240429,110500,1030937650,3295,3295,3295,3295,21
|
|
20240429,110400,1030868455,3295,3295,3295,3295,11
|
|
20240429,110300,1030832210,3295,3290,3295,3290,111
|
|
20240429,110200,1030466970,3295,3295,3295,3295,0
|
|
20240429,110100,1030466970,3295,3295,3295,3295,2
|
|
20240429,110000,1030460380,3295,3290,3295,3290,724
|
|
20240429,105900,1028078405,3290,3290,3290,3290,1125
|
|
20240429,105800,1024377155,3290,3290,3290,3290,1804
|
|
20240429,105700,1018441995,3290,3290,3295,3290,1501
|
|
20240429,105600,1013503190,3295,3290,3295,3290,4
|
|
20240429,105500,1013490020,3295,3295,3295,3295,0
|
|
20240429,105400,1013490020,3295,3295,3295,3295,79
|
|
20240429,105300,1013229715,3295,3295,3295,3295,7
|
|
20240429,105200,1013206650,3295,3295,3295,3295,12
|
|
20240429,105100,1013167110,3295,3295,3295,3295,51
|
|
20240429,105000,1012999065,3295,3295,3295,3295,0
|
|
20240429,104900,1012999065,3295,3290,3295,3290,18
|
|
20240429,104800,1012939785,3290,3290,3290,3290,1
|
|
20240429,104700,1012936495,3295,3295,3295,3295,400
|
|
20240429,104600,1011618495,3295,3295,3295,3295,110
|
|
20240429,104500,1011256045,3290,3295,3295,3290,3
|
|
20240429,104400,1011246165,3295,3295,3295,3295,1015
|
|
20240429,104300,1007901740,3295,3295,3300,3295,4431
|
|
20240429,104200,993301560,3295,3295,3295,3295,661
|
|
20240429,104100,991123565,3295,3295,3295,3295,1555
|
|
20240429,104000,985999840,3295,3300,3300,3295,1902
|
|
20240429,103900,979732740,3295,3295,3300,3295,7713
|
|
20240429,103800,954318400,3295,3285,3295,3285,18622
|
|
20240429,103700,893068445,3280,3285,3285,3280,236
|
|
20240429,103600,892294335,3285,3285,3285,3285,4
|
|
20240429,103500,892281195,3280,3285,3285,3280,304
|
|
20240429,103400,891282560,3285,3285,3285,3285,6
|
|
20240429,103300,891262850,3285,3285,3285,3285,0
|
|
20240429,103200,891262850,3285,3285,3285,3285,854
|
|
20240429,103100,888457460,3290,3290,3290,3290,1
|
|
20240429,103000,888454170,3280,3285,3290,3280,504
|
|
20240429,102900,886800055,3285,3285,3285,3285,1000
|
|
20240429,102800,883515055,3290,3290,3290,3290,186
|
|
20240429,102700,882903115,3290,3285,3290,3285,1025
|
|
20240429,102600,879535865,3285,3280,3285,3280,3466
|
|
20240429,102500,868155335,3280,3275,3280,3275,4346
|
|
20240429,102400,853902955,3280,3285,3285,3280,3001
|
|
20240429,102300,844059670,3285,3280,3285,3280,1853
|
|
20240429,102200,837979315,3285,3280,3285,3280,1404
|
|
20240429,102100,833374175,3280,3285,3285,3280,5270
|
|
20240429,102000,816075640,3290,3290,3290,3290,0
|
|
20240429,101900,816075640,3290,3285,3290,3285,409
|
|
20240429,101800,814732070,3285,3285,3285,3285,150
|
|
20240429,101700,814239320,3285,3285,3285,3285,2
|
|
20240429,101600,814232750,3285,3290,3290,3285,5016
|
|
20240429,101500,797755130,3285,3285,3285,3285,696
|
|
20240429,101400,795468770,3285,3290,3290,3285,2870
|
|
20240429,101300,786038295,3290,3290,3290,3290,120
|
|
20240429,101200,785643495,3290,3290,3290,3290,430
|
|
20240429,101100,784228795,3290,3290,3290,3290,1857
|
|
20240429,101000,778119265,3290,3290,3290,3290,2730
|
|
20240429,100900,769137565,3290,3290,3290,3290,0
|
|
20240429,100800,769137565,3290,3285,3290,3285,145
|
|
20240429,100700,768660590,3290,3290,3290,3290,1
|
|
20240429,100600,768657300,3290,3295,3295,3290,16
|
|
20240429,100500,768604645,3290,3290,3290,3290,11
|
|
20240429,100400,768568455,3290,3295,3295,3290,123
|
|
20240429,100300,768163670,3295,3290,3295,3290,57
|
|
20240429,100200,767976105,3290,3295,3295,3290,6763
|
|
20240429,100100,745725805,3295,3295,3295,3295,15
|
|
20240429,100000,745676380,3295,3295,3295,3290,71
|
|
20240429,095900,745442445,3295,3295,3295,3295,85
|
|
20240429,095800,745162370,3295,3295,3295,3290,268
|
|
20240429,095700,744280535,3290,3290,3290,3290,112
|
|
20240429,095600,743912055,3295,3285,3295,3285,1788
|
|
20240429,095500,738031020,3290,3285,3290,3285,78
|
|
20240429,095400,737774440,3285,3285,3285,3285,33
|
|
20240429,095300,737666035,3285,3285,3285,3285,20
|
|
20240429,095200,737600335,3280,3290,3290,3280,1582
|
|
20240429,095100,732402610,3290,3290,3290,3290,401
|
|
20240429,095000,731083320,3290,3290,3295,3290,1983
|
|
20240429,094900,724558635,3295,3295,3295,3295,155
|
|
20240429,094800,724047910,3290,3290,3290,3285,4380
|
|
20240429,094700,709640250,3290,3285,3290,3285,329
|
|
20240429,094600,708557895,3290,3290,3290,3285,155
|
|
20240429,094500,708048295,3290,3290,3290,3290,304
|
|
20240429,094400,707048135,3285,3285,3290,3285,1735
|
|
20240429,094300,701343380,3285,3285,3290,3280,2506
|
|
20240429,094200,693112445,3290,3290,3290,3290,560
|
|
20240429,094100,691270045,3290,3290,3290,3290,4
|
|
20240429,094000,691256885,3290,3290,3290,3285,1710
|
|
20240429,093900,685638480,3290,3295,3295,3290,707
|
|
20240429,093800,683312445,3290,3290,3295,3290,1544
|
|
20240429,093700,678232375,3290,3290,3290,3290,87
|
|
20240429,093600,677946145,3290,3285,3290,3285,711
|
|
20240429,093500,675610495,3280,3285,3285,3280,2027
|
|
20240429,093400,668952005,3290,3275,3290,3275,12451
|
|
20240429,093300,628094240,3270,3270,3270,3270,1792
|
|
20240429,093200,622234400,3270,3275,3275,3270,1144
|
|
20240429,093100,618487950,3275,3275,3275,3275,81
|
|
20240429,093000,618222675,3280,3275,3280,3275,28
|
|
20240429,092900,618130960,3275,3275,3275,3265,2658
|
|
20240429,092800,609443410,3275,3275,3275,3270,266
|
|
20240429,092700,608572470,3280,3280,3280,3280,559
|
|
20240429,092600,606738950,3285,3280,3285,3280,1452
|
|
20240429,092500,601976140,3280,3270,3280,3270,3114
|
|
20240429,092400,591781030,3265,3270,3270,3265,1459
|
|
20240429,092300,587015560,3275,3275,3275,3275,4
|
|
20240429,092200,587002460,3275,3275,3275,3265,1041
|
|
20240429,092100,583601280,3275,3275,3275,3270,3312
|
|
20240429,092000,572768430,3275,3275,3275,3275,142
|
|
20240429,091900,572303380,3275,3280,3280,3275,2907
|
|
20240429,091800,562782745,3280,3275,3280,3275,755
|
|
20240429,091700,560310035,3275,3285,3285,3275,1289
|
|
20240429,091600,556087645,3285,3285,3290,3280,6302
|
|
20240429,091500,535411875,3285,3290,3290,3285,487
|
|
20240429,091400,533810345,3290,3280,3290,3280,1234
|
|
20240429,091300,529759020,3275,3280,3280,3275,3111
|
|
20240429,091200,519554995,3280,3275,3280,3275,1404
|
|
20240429,091100,514956665,3275,3270,3275,3270,1933
|
|
20240429,091000,508629405,3270,3265,3270,3265,4540
|
|
20240429,090900,493792000,3265,3265,3270,3260,2802
|
|
20240429,090800,484648400,3265,3265,3265,3260,442
|
|
20240429,090700,483206020,3265,3275,3280,3265,5024
|
|
20240429,090600,466787790,3275,3265,3275,3265,1677
|
|
20240429,090500,461307425,3260,3265,3265,3255,15191
|
|
20240429,090400,411798650,3260,3265,3265,3255,16496
|
|
20240429,090300,358059885,3265,3265,3265,3255,2669
|
|
20240429,090200,349370680,3255,3280,3290,3250,30510
|
|
20240429,090100,249803855,3280,3290,3300,3275,11455
|
|
20240429,090000,212171910,3285,3300,3300,3285,64138
|