625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192200,554598760,5770,5770,5770,5770,862
|
|
20240429,192100,554598760,5770,5770,5770,5770,0
|
|
20240429,192000,554598760,5770,5770,5770,5770,0
|
|
20240429,191900,554598760,5770,5770,5770,5770,0
|
|
20240429,191800,554598760,5770,5770,5770,5770,0
|
|
20240429,191700,554598760,5770,5770,5770,5770,0
|
|
20240429,191600,554598760,5770,5770,5770,5770,0
|
|
20240429,191500,554598760,5770,5770,5770,5770,0
|
|
20240429,191400,554598760,5770,5770,5770,5770,0
|
|
20240429,191300,554598760,5770,5770,5770,5770,0
|
|
20240429,191200,554598760,5770,5770,5770,5770,0
|
|
20240429,191100,554598760,5770,5770,5770,5770,0
|
|
20240429,191000,554598760,5770,5770,5770,5770,0
|
|
20240429,190900,554598760,5770,5770,5770,5770,0
|
|
20240429,190800,554598760,5770,5770,5770,5770,0
|
|
20240429,190700,554598760,5770,5770,5770,5770,0
|
|
20240429,190600,554598760,5770,5770,5770,5770,0
|
|
20240429,190500,554598760,5770,5770,5770,5770,0
|
|
20240429,190400,554598760,5770,5770,5770,5770,0
|
|
20240429,190300,554598760,5770,5770,5770,5770,0
|
|
20240429,190200,554598760,5770,5770,5770,5770,0
|
|
20240429,190100,554598760,5770,5770,5770,5770,0
|
|
20240429,190000,554598760,5770,5770,5770,5770,0
|
|
20240429,185900,554598760,5770,5770,5770,5770,0
|
|
20240429,185800,554598760,5770,5770,5770,5770,0
|
|
20240429,185700,554598760,5770,5770,5770,5770,0
|
|
20240429,185600,554598760,5770,5770,5770,5770,0
|
|
20240429,185500,554598760,5770,5770,5770,5770,0
|
|
20240429,185400,554598760,5770,5770,5770,5770,0
|
|
20240429,185300,554598760,5770,5770,5770,5770,0
|
|
20240429,185200,554598760,5770,5770,5770,5770,862
|
|
20240429,185100,554598760,5770,5770,5770,5770,0
|
|
20240429,185000,554598760,5770,5770,5770,5770,0
|
|
20240429,184900,554598760,5770,5770,5770,5770,0
|
|
20240429,184800,554598760,5770,5770,5770,5770,0
|
|
20240429,184700,554598760,5770,5770,5770,5770,0
|
|
20240429,184600,554598760,5770,5770,5770,5770,0
|
|
20240429,184500,554598760,5770,5770,5770,5770,0
|
|
20240429,184400,554598760,5770,5770,5770,5770,0
|
|
20240429,184300,554598760,5770,5770,5770,5770,0
|
|
20240429,184200,554598760,5770,5770,5770,5770,0
|
|
20240429,184100,554598760,5770,5770,5770,5770,0
|
|
20240429,184000,554598760,5770,5770,5770,5770,0
|
|
20240429,183900,554598760,5770,5770,5770,5770,0
|
|
20240429,183800,554598760,5770,5770,5770,5770,0
|
|
20240429,183700,554598760,5770,5770,5770,5770,0
|
|
20240429,183600,554598760,5770,5770,5770,5770,0
|
|
20240429,183500,554598760,5770,5770,5770,5770,0
|
|
20240429,183400,554598760,5770,5770,5770,5770,0
|
|
20240429,183300,554598760,5770,5770,5770,5770,0
|
|
20240429,183200,554598760,5770,5770,5770,5770,0
|
|
20240429,183100,554598760,5770,5770,5770,5770,0
|
|
20240429,183000,554598760,5770,5770,5770,5770,0
|
|
20240429,182900,554598760,5770,5770,5770,5770,0
|
|
20240429,182800,554598760,5770,5770,5770,5770,0
|
|
20240429,182700,554598760,5770,5770,5770,5770,0
|
|
20240429,182600,554598760,5770,5770,5770,5770,0
|
|
20240429,182500,554598760,5770,5770,5770,5770,0
|
|
20240429,182400,554598760,5770,5770,5770,5770,0
|
|
20240429,182300,554598760,5770,5770,5770,5770,0
|
|
20240429,182200,554598760,5770,5770,5770,5770,862
|
|
20240429,182100,554598760,5770,5770,5770,5770,0
|
|
20240429,182000,554598760,5770,5770,5770,5770,0
|
|
20240429,181900,554598760,5770,5770,5770,5770,0
|
|
20240429,181800,554598760,5770,5770,5770,5770,0
|
|
20240429,181700,554598760,5770,5770,5770,5770,0
|
|
20240429,181600,554598760,5770,5770,5770,5770,0
|
|
20240429,181500,554598760,5770,5770,5770,5770,0
|
|
20240429,181400,554598760,5770,5770,5770,5770,0
|
|
20240429,181300,554598760,5770,5770,5770,5770,0
|
|
20240429,181200,554598760,5770,5770,5770,5770,0
|
|
20240429,181100,554598760,5770,5770,5770,5770,0
|
|
20240429,181000,554598760,5770,5770,5770,5770,0
|
|
20240429,180900,554598760,5770,5770,5770,5770,0
|
|
20240429,180800,554598760,5770,5770,5770,5770,0
|
|
20240429,180700,554598760,5770,5770,5770,5770,0
|
|
20240429,180600,554598760,5770,5770,5770,5770,0
|
|
20240429,180500,554598760,5770,5770,5770,5770,0
|
|
20240429,180400,554598760,5770,5770,5770,5770,0
|
|
20240429,180300,554598760,5770,5770,5770,5770,0
|
|
20240429,180200,554598760,5770,5770,5770,5770,0
|
|
20240429,180100,554598760,5770,5770,5770,5770,0
|
|
20240429,180000,554598760,5770,5770,5770,5770,0
|
|
20240429,175900,554598760,5770,5770,5770,5770,0
|
|
20240429,175800,554598760,5770,5770,5770,5770,0
|
|
20240429,175700,554598760,5770,5770,5770,5770,0
|
|
20240429,175600,554598760,5770,5770,5770,5770,0
|
|
20240429,175500,554598760,5770,5770,5770,5770,0
|
|
20240429,175400,554598760,5770,5770,5770,5770,0
|
|
20240429,175300,554598760,5770,5770,5770,5770,0
|
|
20240429,175200,554598760,5770,5770,5770,5770,862
|
|
20240429,175100,554598760,5770,5770,5770,5770,0
|
|
20240429,175000,554598760,5770,5770,5770,5770,0
|
|
20240429,174900,554598760,5770,5770,5770,5770,0
|
|
20240429,174800,554598760,5770,5770,5770,5770,0
|
|
20240429,174700,554598760,5770,5770,5770,5770,0
|
|
20240429,174600,554598760,5770,5770,5770,5770,0
|
|
20240429,174500,554598760,5770,5770,5770,5770,0
|
|
20240429,174400,554598760,5770,5770,5770,5770,0
|
|
20240429,174300,554598760,5770,5770,5770,5770,0
|
|
20240429,174200,554598760,5770,5770,5770,5770,0
|
|
20240429,174100,554598760,5770,5770,5770,5770,0
|
|
20240429,174000,554598760,5770,5770,5770,5770,0
|
|
20240429,173900,554598760,5770,5770,5770,5770,0
|
|
20240429,173800,554598760,5770,5770,5770,5770,0
|
|
20240429,173700,554598760,5770,5770,5770,5770,0
|
|
20240429,173600,554598760,5770,5770,5770,5770,0
|
|
20240429,173500,554598760,5770,5770,5770,5770,0
|
|
20240429,173400,554598760,5770,5770,5770,5770,0
|
|
20240429,173300,554598760,5770,5770,5770,5770,0
|
|
20240429,173200,554598760,5770,5770,5770,5770,0
|
|
20240429,173100,554598760,5770,5770,5770,5770,0
|
|
20240429,173000,554598760,5770,5770,5770,5770,0
|
|
20240429,172900,554598760,5770,5770,5770,5770,0
|
|
20240429,172800,554598760,5770,5770,5770,5770,0
|
|
20240429,172700,554598760,5770,5770,5770,5770,0
|
|
20240429,172600,554598760,5770,5770,5770,5770,0
|
|
20240429,172500,554598760,5770,5770,5770,5770,0
|
|
20240429,172400,554598760,5770,5770,5770,5770,0
|
|
20240429,172300,554598760,5770,5770,5770,5770,0
|
|
20240429,172200,554598760,5770,5770,5770,5770,862
|
|
20240429,172100,554598760,5770,5770,5770,5770,0
|
|
20240429,172000,554598760,5770,5770,5770,5770,0
|
|
20240429,171900,554598760,5770,5770,5770,5770,0
|
|
20240429,171800,554598760,5770,5770,5770,5770,0
|
|
20240429,171700,554598760,5770,5770,5770,5770,0
|
|
20240429,171600,554598760,5770,5770,5770,5770,0
|
|
20240429,171500,554598760,5770,5770,5770,5770,0
|
|
20240429,171400,554598760,5770,5770,5770,5770,0
|
|
20240429,171300,554598760,5770,5770,5770,5770,0
|
|
20240429,171200,554598760,5770,5770,5770,5770,0
|
|
20240429,171100,554598760,5770,5770,5770,5770,0
|
|
20240429,171000,554598760,5770,5770,5770,5770,0
|
|
20240429,170900,554598760,5770,5770,5770,5770,0
|
|
20240429,170800,554598760,5770,5770,5770,5770,0
|
|
20240429,170700,554598760,5770,5770,5770,5770,0
|
|
20240429,170600,554598760,5770,5770,5770,5770,0
|
|
20240429,170500,554598760,5770,5770,5770,5770,0
|
|
20240429,170400,554598760,5770,5770,5770,5770,0
|
|
20240429,170300,554598760,5770,5770,5770,5770,0
|
|
20240429,170200,554598760,5770,5770,5770,5770,0
|
|
20240429,170100,554598760,5770,5770,5770,5770,0
|
|
20240429,170000,554598760,5770,5770,5770,5770,0
|
|
20240429,165900,554598760,5770,5770,5770,5770,0
|
|
20240429,165800,554598760,5770,5770,5770,5770,0
|
|
20240429,165700,554598760,5770,5770,5770,5770,0
|
|
20240429,165600,554598760,5770,5770,5770,5770,0
|
|
20240429,165500,554598760,5770,5770,5770,5770,0
|
|
20240429,165400,554598760,5770,5770,5770,5770,0
|
|
20240429,165300,554598760,5770,5770,5770,5770,0
|
|
20240429,165200,554598760,5770,5770,5770,5770,862
|
|
20240429,165100,554598760,5770,5770,5770,5770,0
|
|
20240429,165000,554598760,5770,5770,5770,5770,0
|
|
20240429,164900,554598760,5770,5770,5770,5770,0
|
|
20240429,164800,554598760,5770,5770,5770,5770,0
|
|
20240429,164700,554598760,5770,5770,5770,5770,0
|
|
20240429,164600,554598760,5770,5770,5770,5770,0
|
|
20240429,164500,554598760,5770,5770,5770,5770,0
|
|
20240429,164400,554598760,5770,5770,5770,5770,0
|
|
20240429,164300,554598760,5770,5770,5770,5770,0
|
|
20240429,164200,554598760,5770,5770,5770,5770,0
|
|
20240429,164100,554598760,5770,5770,5770,5770,0
|
|
20240429,164000,554598760,5770,5770,5770,5770,0
|
|
20240429,163900,554598760,5770,5770,5770,5770,0
|
|
20240429,163800,554598760,5770,5770,5770,5770,0
|
|
20240429,163700,554598760,5770,5770,5770,5770,0
|
|
20240429,163600,554598760,5770,5770,5770,5770,0
|
|
20240429,163500,554598760,5770,5770,5770,5770,0
|
|
20240429,163400,554598760,5770,5770,5770,5770,0
|
|
20240429,163300,554598760,5770,5770,5770,5770,0
|
|
20240429,163200,554598760,5770,5770,5770,5770,0
|
|
20240429,163100,554598760,5770,5770,5770,5770,0
|
|
20240429,163000,554598760,5770,5770,5770,5770,0
|
|
20240429,162900,554598760,5770,5770,5770,5770,0
|
|
20240429,162800,554598760,5770,5770,5770,5770,0
|
|
20240429,162700,554598760,5770,5770,5770,5770,0
|
|
20240429,162600,554598760,5770,5770,5770,5770,0
|
|
20240429,162500,554598760,5770,5770,5770,5770,0
|
|
20240429,162400,554598760,5770,5770,5770,5770,0
|
|
20240429,162300,554598760,5770,5770,5770,5770,0
|
|
20240429,162200,554598760,5770,5770,5770,5770,862
|
|
20240429,162100,554598760,5770,5770,5770,5770,0
|
|
20240429,162000,554598760,5770,5770,5770,5770,0
|
|
20240429,161900,554598760,5770,5770,5770,5770,0
|
|
20240429,161800,554598760,5770,5770,5770,5770,0
|
|
20240429,161700,554598760,5770,5770,5770,5770,0
|
|
20240429,161600,554598760,5770,5770,5770,5770,0
|
|
20240429,161500,554598760,5770,5770,5770,5770,0
|
|
20240429,161400,554598760,5770,5770,5770,5770,0
|
|
20240429,161300,554598760,5770,5770,5770,5770,0
|
|
20240429,161200,554598760,5770,5770,5770,5770,0
|
|
20240429,161100,554598760,5770,5770,5770,5770,0
|
|
20240429,161000,554598760,5770,5770,5770,5770,0
|
|
20240429,160900,554598760,5770,5770,5770,5770,0
|
|
20240429,160800,554598760,5770,5770,5770,5770,0
|
|
20240429,160700,554598760,5770,5770,5770,5770,0
|
|
20240429,160600,554598760,5770,5770,5770,5770,0
|
|
20240429,160500,554598760,5770,5770,5770,5770,0
|
|
20240429,160400,554598760,5770,5770,5770,5770,0
|
|
20240429,160300,554598760,5770,5770,5770,5770,0
|
|
20240429,160200,554598760,5770,5770,5770,5770,0
|
|
20240429,160100,554598760,5770,5770,5770,5770,0
|
|
20240429,160000,554598760,5770,5770,5770,5770,0
|
|
20240429,155900,554598760,5770,5770,5770,5770,0
|
|
20240429,155800,554598760,5770,5770,5770,5770,0
|
|
20240429,155700,554598760,5770,5770,5770,5770,0
|
|
20240429,155600,554598760,5770,5770,5770,5770,0
|
|
20240429,155500,554598760,5770,5770,5770,5770,0
|
|
20240429,155400,554598760,5770,5770,5770,5770,0
|
|
20240429,155300,554598760,5770,5770,5770,5770,0
|
|
20240429,155200,554598760,5770,5770,5770,5770,862
|
|
20240429,155100,554598760,5770,5770,5770,5770,0
|
|
20240429,155000,554598760,5770,5770,5770,5770,0
|
|
20240429,154900,554598760,5770,5770,5770,5770,0
|
|
20240429,154800,554598760,5770,5770,5770,5770,0
|
|
20240429,154700,554598760,5770,5770,5770,5770,0
|
|
20240429,154600,554598760,5770,5770,5770,5770,0
|
|
20240429,154500,554598760,5770,5770,5770,5770,0
|
|
20240429,154400,554598760,5770,5770,5770,5770,0
|
|
20240429,154300,554598760,5770,5770,5770,5770,0
|
|
20240429,154200,554598760,5770,5770,5770,5770,0
|
|
20240429,154100,554598760,5770,5770,5770,5770,0
|
|
20240429,154000,554598760,5770,5770,5770,5770,0
|
|
20240429,153900,554598760,5770,5770,5770,5770,0
|
|
20240429,153800,554598760,5770,5770,5770,5770,0
|
|
20240429,153700,554598760,5770,5770,5770,5770,0
|
|
20240429,153600,554598760,5770,5770,5770,5770,0
|
|
20240429,153500,554598760,5770,5770,5770,5770,0
|
|
20240429,153400,554598760,5770,5770,5770,5770,0
|
|
20240429,153300,554598760,5770,5770,5770,5770,0
|
|
20240429,153200,554598760,5770,5770,5770,5770,0
|
|
20240429,153100,554598760,5770,5770,5770,5770,0
|
|
20240429,153000,554598760,5770,5770,5770,5770,862
|
|
20240429,152900,549625020,5770,5770,5770,5770,0
|
|
20240429,152800,549625020,5770,5770,5770,5770,0
|
|
20240429,152700,549625020,5770,5770,5770,5770,0
|
|
20240429,152600,549625020,5770,5770,5770,5770,0
|
|
20240429,152500,549625020,5770,5770,5770,5770,0
|
|
20240429,152400,549625020,5770,5770,5770,5770,0
|
|
20240429,152300,549625020,5770,5770,5770,5770,0
|
|
20240429,152200,549625020,5770,5770,5770,5770,0
|
|
20240429,152100,549625020,5770,5770,5770,5770,0
|
|
20240429,152000,549625020,5770,5770,5770,5770,0
|
|
20240429,151900,549625020,5770,5770,5770,5770,0
|
|
20240429,151800,549625020,5770,5770,5770,5770,100
|
|
20240429,151700,549048020,5770,5760,5770,5760,1174
|
|
20240429,151600,542285770,5760,5760,5760,5760,101
|
|
20240429,151500,541704010,5760,5760,5760,5750,696
|
|
20240429,151400,537696060,5760,5760,5760,5760,710
|
|
20240429,151300,533606460,5760,5770,5770,5760,494
|
|
20240429,151200,530758100,5760,5770,5770,5760,1225
|
|
20240429,151100,523699700,5760,5770,5770,5760,1792
|
|
20240429,151000,513372860,5770,5770,5770,5770,1
|
|
20240429,150900,513367090,5770,5770,5770,5770,5
|
|
20240429,150800,513338240,5760,5760,5760,5760,342
|
|
20240429,150700,511368320,5770,5770,5770,5770,723
|
|
20240429,150600,507196610,5780,5780,5780,5780,0
|
|
20240429,150500,507196610,5780,5780,5780,5780,182
|
|
20240429,150400,506144650,5760,5760,5760,5760,1032
|
|
20240429,150300,500200330,5760,5770,5770,5760,522
|
|
20240429,150200,497190880,5770,5760,5770,5760,298
|
|
20240429,150100,495473500,5770,5770,5770,5770,613
|
|
20240429,150000,491936490,5770,5780,5780,5770,502
|
|
20240429,145900,489039940,5780,5780,5780,5780,17
|
|
20240429,145800,488941680,5790,5790,5790,5790,1
|
|
20240429,145700,488935890,5790,5790,5790,5790,112
|
|
20240429,145600,488287410,5780,5780,5780,5780,0
|
|
20240429,145500,488287410,5780,5780,5780,5780,0
|
|
20240429,145400,488287410,5780,5780,5780,5780,0
|
|
20240429,145300,488287410,5780,5780,5780,5780,0
|
|
20240429,145200,488287410,5780,5780,5780,5780,241
|
|
20240429,145100,486894430,5790,5790,5790,5780,266
|
|
20240429,145000,485354300,5780,5780,5780,5780,0
|
|
20240429,144900,485354300,5780,5780,5780,5780,28
|
|
20240429,144800,485192460,5780,5780,5780,5780,79
|
|
20240429,144700,484735840,5790,5790,5790,5790,0
|
|
20240429,144600,484735840,5790,5790,5790,5790,0
|
|
20240429,144500,484735840,5790,5790,5790,5790,5
|
|
20240429,144400,484706890,5780,5780,5780,5780,1
|
|
20240429,144300,484701110,5780,5770,5780,5770,509
|
|
20240429,144200,481762180,5780,5780,5780,5780,341
|
|
20240429,144100,479791200,5780,5780,5780,5780,0
|
|
20240429,144000,479791200,5780,5780,5780,5780,0
|
|
20240429,143900,479791200,5780,5790,5790,5780,223
|
|
20240429,143800,478500540,5780,5780,5780,5780,20
|
|
20240429,143700,478384940,5780,5780,5780,5780,0
|
|
20240429,143600,478384940,5780,5780,5780,5780,162
|
|
20240429,143500,477448580,5780,5780,5780,5780,80
|
|
20240429,143400,476986180,5790,5790,5790,5790,0
|
|
20240429,143300,476986180,5790,5790,5790,5790,52
|
|
20240429,143200,476685100,5780,5780,5780,5780,139
|
|
20240429,143100,475881680,5780,5780,5780,5780,339
|
|
20240429,143000,473922260,5780,5780,5780,5780,0
|
|
20240429,142900,473922260,5780,5780,5780,5780,0
|
|
20240429,142800,473922260,5780,5780,5780,5780,1
|
|
20240429,142700,473916480,5770,5770,5770,5770,21
|
|
20240429,142600,473795310,5780,5780,5780,5780,625
|
|
20240429,142500,470182810,5780,5770,5780,5770,104
|
|
20240429,142400,469582720,5780,5780,5780,5780,0
|
|
20240429,142300,469582720,5780,5780,5780,5780,0
|
|
20240429,142200,469582720,5780,5780,5780,5780,6
|
|
20240429,142100,469548040,5790,5790,5790,5790,1
|
|
20240429,142000,469542250,5770,5770,5770,5770,28
|
|
20240429,141900,469380690,5770,5770,5770,5770,0
|
|
20240429,141800,469380690,5770,5770,5770,5770,100
|
|
20240429,141700,468803690,5770,5770,5770,5770,0
|
|
20240429,141600,468803690,5770,5770,5770,5770,10
|
|
20240429,141500,468745990,5770,5770,5770,5770,510
|
|
20240429,141400,465803290,5770,5770,5770,5770,0
|
|
20240429,141300,465803290,5770,5770,5770,5770,126
|
|
20240429,141200,465076270,5790,5790,5790,5790,0
|
|
20240429,141100,465076270,5790,5790,5790,5790,0
|
|
20240429,141000,465076270,5790,5790,5790,5790,1
|
|
20240429,140900,465070480,5770,5770,5770,5770,0
|
|
20240429,140800,465070480,5770,5770,5770,5770,100
|
|
20240429,140700,464493480,5770,5780,5780,5770,100
|
|
20240429,140600,463916280,5770,5770,5770,5770,0
|
|
20240429,140500,463916280,5770,5770,5770,5770,0
|
|
20240429,140400,463916280,5770,5770,5770,5770,0
|
|
20240429,140300,463916280,5770,5780,5780,5770,1953
|
|
20240429,140200,452645190,5790,5790,5790,5790,0
|
|
20240429,140100,452645190,5790,5790,5790,5790,0
|
|
20240429,140000,452645190,5790,5790,5790,5790,0
|
|
20240429,135900,452645190,5790,5790,5790,5790,0
|
|
20240429,135800,452645190,5790,5790,5790,5790,459
|
|
20240429,135700,449987580,5800,5800,5800,5800,0
|
|
20240429,135600,449987580,5800,5800,5800,5800,4
|
|
20240429,135500,449964380,5800,5800,5800,5800,0
|
|
20240429,135400,449964380,5800,5800,5800,5800,0
|
|
20240429,135300,449964380,5800,5790,5800,5790,43
|
|
20240429,135200,449715400,5800,5800,5800,5800,100
|
|
20240429,135100,449135400,5800,5800,5800,5800,0
|
|
20240429,135000,449135400,5800,5800,5800,5800,0
|
|
20240429,134900,449135400,5800,5800,5800,5800,0
|
|
20240429,134800,449135400,5800,5800,5800,5800,0
|
|
20240429,134700,449135400,5800,5800,5800,5800,0
|
|
20240429,134600,449135400,5800,5810,5810,5800,2518
|
|
20240429,134500,434523850,5810,5810,5810,5810,30
|
|
20240429,134400,434349550,5810,5810,5810,5810,0
|
|
20240429,134300,434349550,5810,5810,5810,5810,101
|
|
20240429,134200,433762740,5820,5820,5820,5820,5
|
|
20240429,134100,433733640,5820,5820,5820,5820,1
|
|
20240429,134000,433727820,5810,5810,5810,5810,376
|
|
20240429,133900,431543260,5810,5810,5810,5810,107
|
|
20240429,133800,430921590,5810,5810,5810,5810,0
|
|
20240429,133700,430921590,5810,5810,5810,5800,147
|
|
20240429,133600,430067670,5800,5820,5820,5800,565
|
|
20240429,133500,426780220,5810,5810,5810,5810,63
|
|
20240429,133400,426414190,5820,5810,5820,5810,1943
|
|
20240429,133300,415124850,5810,5810,5810,5810,0
|
|
20240429,133200,415124850,5810,5810,5810,5810,171
|
|
20240429,133100,414131340,5800,5800,5800,5800,0
|
|
20240429,133000,414131340,5800,5800,5800,5800,500
|
|
20240429,132900,411231340,5800,5800,5800,5800,50
|
|
20240429,132800,410941340,5800,5800,5800,5800,221
|
|
20240429,132700,409659540,5800,5800,5800,5800,0
|
|
20240429,132600,409659540,5800,5800,5800,5800,0
|
|
20240429,132500,409659540,5800,5800,5800,5800,0
|
|
20240429,132400,409659540,5800,5810,5810,5800,554
|
|
20240429,132300,406444340,5810,5810,5810,5810,25
|
|
20240429,132200,406299090,5800,5800,5800,5800,76
|
|
20240429,132100,405858290,5800,5800,5800,5800,50
|
|
20240429,132000,405568290,5800,5810,5810,5800,419
|
|
20240429,131900,403135900,5810,5810,5810,5810,5
|
|
20240429,131800,403106850,5800,5800,5800,5800,0
|
|
20240429,131700,403106850,5800,5800,5800,5800,0
|
|
20240429,131600,403106850,5800,5800,5800,5800,29
|
|
20240429,131500,402938650,5810,5810,5810,5810,310
|
|
20240429,131400,401137550,5810,5810,5810,5810,20
|
|
20240429,131300,401021350,5810,5810,5810,5810,4
|
|
20240429,131200,400998110,5820,5820,5820,5820,103
|
|
20240429,131100,400398650,5810,5810,5810,5810,0
|
|
20240429,131000,400398650,5810,5810,5810,5810,2
|
|
20240429,130900,400387030,5810,5810,5810,5810,2
|
|
20240429,130800,400375410,5810,5810,5820,5810,912
|
|
20240429,130700,395068120,5820,5790,5820,5790,8933
|
|
20240429,130600,343239180,5770,5770,5770,5770,0
|
|
20240429,130500,343239180,5770,5790,5790,5770,1021
|
|
20240429,130400,337338170,5790,5780,5790,5780,15
|
|
20240429,130300,337251460,5790,5790,5790,5790,139
|
|
20240429,130200,336446650,5790,5800,5800,5790,42
|
|
20240429,130100,336203250,5800,5800,5800,5800,2
|
|
20240429,130000,336191650,5800,5800,5800,5800,171
|
|
20240429,125900,335199850,5800,5800,5800,5800,8
|
|
20240429,125800,335153450,5800,5780,5800,5780,672
|
|
20240429,125700,331257970,5800,5800,5800,5800,0
|
|
20240429,125600,331257970,5800,5800,5800,5800,0
|
|
20240429,125500,331257970,5800,5780,5800,5780,6
|
|
20240429,125400,331223270,5780,5780,5780,5780,62
|
|
20240429,125300,330864910,5780,5780,5780,5780,0
|
|
20240429,125200,330864910,5780,5780,5780,5780,0
|
|
20240429,125100,330864910,5780,5780,5780,5780,196
|
|
20240429,125000,329732030,5780,5780,5780,5780,10
|
|
20240429,124900,329674230,5800,5800,5800,5800,0
|
|
20240429,124800,329674230,5800,5800,5800,5800,35
|
|
20240429,124700,329471230,5790,5790,5790,5790,0
|
|
20240429,124600,329471230,5790,5790,5790,5790,810
|
|
20240429,124500,324781330,5790,5790,5790,5790,0
|
|
20240429,124400,324781330,5790,5790,5790,5790,0
|
|
20240429,124300,324781330,5790,5790,5790,5790,0
|
|
20240429,124200,324781330,5790,5790,5790,5790,50
|
|
20240429,124100,324491830,5800,5800,5800,5800,0
|
|
20240429,124000,324491830,5800,5800,5800,5800,0
|
|
20240429,123900,324491830,5800,5800,5800,5800,500
|
|
20240429,123800,321591830,5800,5800,5800,5800,68
|
|
20240429,123700,321197430,5800,5800,5800,5800,200
|
|
20240429,123600,320037430,5800,5800,5800,5800,58
|
|
20240429,123500,319701030,5790,5790,5790,5790,0
|
|
20240429,123400,319701030,5790,5790,5790,5790,272
|
|
20240429,123300,318126150,5800,5800,5800,5800,2
|
|
20240429,123200,318114550,5800,5800,5800,5800,102
|
|
20240429,123100,317522950,5800,5800,5800,5800,0
|
|
20240429,123000,317522950,5800,5800,5800,5800,0
|
|
20240429,122900,317522950,5800,5800,5800,5800,0
|
|
20240429,122800,317522950,5800,5800,5800,5800,0
|
|
20240429,122700,317522950,5800,5800,5800,5800,87
|
|
20240429,122600,317018350,5800,5810,5810,5800,25
|
|
20240429,122500,316873240,5810,5820,5820,5810,602
|
|
20240429,122400,313373840,5820,5820,5820,5820,9
|
|
20240429,122300,313321460,5820,5820,5820,5820,171
|
|
20240429,122200,312326240,5820,5820,5820,5820,196
|
|
20240429,122100,311185520,5820,5800,5820,5800,2358
|
|
20240429,122000,297503490,5800,5800,5800,5800,1
|
|
20240429,121900,297497690,5800,5800,5800,5790,217
|
|
20240429,121800,296240090,5790,5800,5800,5790,867
|
|
20240429,121700,291211810,5790,5790,5790,5790,10
|
|
20240429,121600,291153910,5800,5800,5800,5800,362
|
|
20240429,121500,289054310,5790,5790,5790,5790,50
|
|
20240429,121400,288764810,5790,5790,5790,5790,50
|
|
20240429,121300,288475310,5800,5790,5800,5790,51
|
|
20240429,121200,288180010,5790,5790,5790,5790,181
|
|
20240429,121100,287132020,5790,5790,5790,5790,40
|
|
20240429,121000,286900420,5790,5790,5790,5790,119
|
|
20240429,120900,286211410,5790,5790,5790,5790,0
|
|
20240429,120800,286211410,5790,5790,5790,5790,35
|
|
20240429,120700,286008760,5790,5790,5790,5790,52
|
|
20240429,120600,285707680,5790,5790,5790,5790,100
|
|
20240429,120500,285128680,5790,5790,5790,5790,408
|
|
20240429,120400,282766360,5790,5790,5790,5790,342
|
|
20240429,120300,280786180,5780,5770,5780,5770,552
|
|
20240429,120200,277595670,5780,5780,5780,5780,0
|
|
20240429,120100,277595670,5780,5780,5780,5780,5
|
|
20240429,120000,277566770,5780,5780,5790,5780,2140
|
|
20240429,115900,265193990,5780,5790,5790,5780,274
|
|
20240429,115800,263608030,5790,5800,5800,5790,464
|
|
20240429,115700,260917830,5800,5800,5800,5800,725
|
|
20240429,115600,256712830,5790,5790,5800,5790,1669
|
|
20240429,115500,247048900,5780,5780,5780,5780,348
|
|
20240429,115400,245037460,5790,5780,5790,5780,2117
|
|
20240429,115300,232795060,5780,5780,5780,5780,103
|
|
20240429,115200,232199720,5780,5780,5780,5780,10
|
|
20240429,115100,232141920,5770,5770,5770,5750,690
|
|
20240429,115000,228167620,5770,5770,5770,5770,551
|
|
20240429,114900,224988350,5770,5770,5770,5770,183
|
|
20240429,114800,223932440,5770,5770,5770,5770,0
|
|
20240429,114700,223932440,5770,5760,5770,5760,100
|
|
20240429,114600,223355670,5760,5760,5760,5760,0
|
|
20240429,114500,223355670,5760,5760,5760,5760,50
|
|
20240429,114400,223067670,5760,5750,5760,5750,576
|
|
20240429,114300,219750670,5750,5750,5750,5750,1317
|
|
20240429,114200,212177920,5750,5750,5750,5750,0
|
|
20240429,114100,212177920,5750,5750,5750,5750,0
|
|
20240429,114000,212177920,5750,5750,5750,5750,0
|
|
20240429,113900,212177920,5750,5750,5750,5750,2
|
|
20240429,113800,212166420,5740,5740,5740,5740,1479
|
|
20240429,113700,203676960,5740,5740,5740,5740,78
|
|
20240429,113600,203229240,5750,5750,5750,5750,0
|
|
20240429,113500,203229240,5750,5750,5750,5750,1
|
|
20240429,113400,203223490,5730,5730,5730,5730,0
|
|
20240429,113300,203223490,5730,5730,5730,5730,0
|
|
20240429,113200,203223490,5730,5730,5730,5730,0
|
|
20240429,113100,203223490,5730,5730,5730,5730,99
|
|
20240429,113000,202656220,5740,5740,5740,5740,0
|
|
20240429,112900,202656220,5740,5740,5740,5740,1
|
|
20240429,112800,202650480,5750,5750,5750,5750,1
|
|
20240429,112700,202644730,5750,5740,5750,5740,105
|
|
20240429,112600,202042020,5740,5740,5740,5740,160
|
|
20240429,112500,201123620,5740,5740,5740,5740,0
|
|
20240429,112400,201123620,5740,5740,5740,5740,0
|
|
20240429,112300,201123620,5740,5740,5740,5740,0
|
|
20240429,112200,201123620,5740,5740,5740,5740,0
|
|
20240429,112100,201123620,5740,5740,5740,5740,55
|
|
20240429,112000,200807920,5750,5750,5750,5750,0
|
|
20240429,111900,200807920,5750,5740,5750,5740,100
|
|
20240429,111800,200233820,5740,5740,5740,5740,375
|
|
20240429,111700,198081320,5740,5730,5740,5730,125
|
|
20240429,111600,197364070,5730,5720,5730,5720,562
|
|
20240429,111500,194147430,5720,5720,5720,5720,50
|
|
20240429,111400,193861430,5720,5720,5720,5720,0
|
|
20240429,111300,193861430,5720,5720,5720,5720,50
|
|
20240429,111200,193575430,5720,5720,5720,5720,0
|
|
20240429,111100,193575430,5720,5720,5720,5720,0
|
|
20240429,111000,193575430,5720,5730,5730,5720,220
|
|
20240429,110900,192315280,5720,5720,5720,5720,0
|
|
20240429,110800,192315280,5720,5720,5720,5720,0
|
|
20240429,110700,192315280,5720,5720,5720,5720,0
|
|
20240429,110600,192315280,5720,5710,5720,5710,747
|
|
20240429,110500,188047440,5710,5710,5710,5710,0
|
|
20240429,110400,188047440,5710,5710,5710,5710,20
|
|
20240429,110300,187933240,5700,5700,5700,5700,0
|
|
20240429,110200,187933240,5700,5700,5700,5700,0
|
|
20240429,110100,187933240,5700,5710,5710,5700,873
|
|
20240429,110000,182951560,5710,5710,5710,5710,0
|
|
20240429,105900,182951560,5710,5710,5710,5710,0
|
|
20240429,105800,182951560,5710,5710,5710,5710,0
|
|
20240429,105700,182951560,5710,5710,5710,5710,36
|
|
20240429,105600,182746000,5710,5710,5710,5710,0
|
|
20240429,105500,182746000,5710,5710,5710,5710,184
|
|
20240429,105400,181695360,5720,5720,5720,5720,0
|
|
20240429,105300,181695360,5720,5720,5720,5720,0
|
|
20240429,105200,181695360,5720,5720,5720,5720,1
|
|
20240429,105100,181689640,5710,5710,5710,5710,1
|
|
20240429,105000,181683930,5720,5720,5720,5720,11
|
|
20240429,104900,181621010,5710,5710,5710,5710,25
|
|
20240429,104800,181478260,5720,5720,5720,5720,0
|
|
20240429,104700,181478260,5720,5720,5720,5720,211
|
|
20240429,104600,180271340,5740,5740,5740,5740,0
|
|
20240429,104500,180271340,5740,5730,5740,5730,113
|
|
20240429,104400,179623840,5730,5730,5730,5730,1
|
|
20240429,104300,179618110,5750,5750,5750,5750,0
|
|
20240429,104200,179618110,5750,5720,5750,5720,3856
|
|
20240429,104100,157468310,5710,5710,5710,5710,1329
|
|
20240429,104000,149879720,5710,5710,5710,5710,100
|
|
20240429,103900,149308720,5710,5730,5730,5710,150
|
|
20240429,103800,148451220,5730,5730,5730,5730,150
|
|
20240429,103700,147591720,5730,5720,5730,5720,100
|
|
20240429,103600,147018910,5730,5730,5730,5730,0
|
|
20240429,103500,147018910,5730,5730,5730,5730,1
|
|
20240429,103400,147013180,5730,5730,5730,5730,0
|
|
20240429,103300,147013180,5730,5730,5730,5730,2
|
|
20240429,103200,147001720,5730,5720,5730,5720,47
|
|
20240429,103100,146732870,5720,5720,5720,5720,0
|
|
20240429,103000,146732870,5720,5720,5720,5720,313
|
|
20240429,102900,144942510,5710,5720,5720,5710,305
|
|
20240429,102800,143197960,5720,5720,5720,5720,0
|
|
20240429,102700,143197960,5720,5720,5720,5720,71
|
|
20240429,102600,142791840,5710,5710,5710,5710,5
|
|
20240429,102500,142763290,5710,5710,5710,5710,25
|
|
20240429,102400,142620540,5710,5710,5710,5710,174
|
|
20240429,102300,141627000,5720,5730,5740,5720,255
|
|
20240429,102200,140164770,5740,5740,5740,5740,0
|
|
20240429,102100,140164770,5740,5740,5740,5740,0
|
|
20240429,102000,140164770,5740,5740,5740,5740,0
|
|
20240429,101900,140164770,5740,5740,5740,5740,0
|
|
20240429,101800,140164770,5740,5730,5740,5730,200
|
|
20240429,101700,139017020,5730,5730,5730,5730,2
|
|
20240429,101600,139005560,5720,5740,5740,5720,206
|
|
20240429,101500,137824080,5740,5740,5740,5740,600
|
|
20240429,101400,134380080,5730,5710,5730,5710,215
|
|
20240429,101300,133151930,5710,5710,5710,5710,25
|
|
20240429,101200,133009180,5710,5710,5710,5710,0
|
|
20240429,101100,133009180,5710,5740,5740,5710,155
|
|
20240429,101000,132124070,5750,5750,5750,5750,0
|
|
20240429,100900,132124070,5750,5750,5750,5750,169
|
|
20240429,100800,131152320,5750,5750,5750,5750,2
|
|
20240429,100700,131140820,5750,5750,5750,5750,517
|
|
20240429,100600,128168070,5750,5730,5750,5730,2371
|
|
20240429,100500,114541680,5730,5730,5730,5730,57
|
|
20240429,100400,114215070,5730,5730,5730,5730,2
|
|
20240429,100300,114203610,5730,5720,5730,5720,546
|
|
20240429,100200,111080470,5720,5720,5720,5720,33
|
|
20240429,100100,110891710,5720,5720,5720,5720,8
|
|
20240429,100000,110845950,5720,5720,5720,5720,158
|
|
20240429,095900,109942190,5720,5720,5720,5720,600
|
|
20240429,095800,106510190,5710,5700,5710,5700,954
|
|
20240429,095700,101072380,5710,5710,5710,5710,206
|
|
20240429,095600,99896120,5710,5710,5710,5710,0
|
|
20240429,095500,99896120,5710,5710,5710,5710,14
|
|
20240429,095400,99816180,5710,5710,5710,5710,206
|
|
20240429,095300,98639920,5710,5700,5710,5700,1691
|
|
20240429,095200,88991940,5680,5680,5680,5680,108
|
|
20240429,095100,88378500,5710,5700,5710,5700,1254
|
|
20240429,095000,81224160,5690,5690,5690,5690,10
|
|
20240429,094900,81167260,5680,5680,5680,5680,0
|
|
20240429,094800,81167260,5680,5680,5680,5680,0
|
|
20240429,094700,81167260,5680,5680,5680,5680,0
|
|
20240429,094600,81167260,5680,5680,5680,5680,341
|
|
20240429,094500,79230380,5680,5680,5680,5680,0
|
|
20240429,094400,79230380,5680,5690,5690,5680,189
|
|
20240429,094300,78156480,5680,5680,5680,5680,500
|
|
20240429,094200,75316480,5700,5700,5700,5700,356
|
|
20240429,094100,73287280,5680,5680,5680,5680,0
|
|
20240429,094000,73287280,5680,5680,5680,5680,96
|
|
20240429,093900,72742000,5680,5680,5680,5680,183
|
|
20240429,093800,71702560,5690,5690,5690,5690,114
|
|
20240429,093700,71053900,5690,5690,5690,5690,100
|
|
20240429,093600,70484900,5690,5690,5690,5690,0
|
|
20240429,093500,70484900,5690,5690,5690,5690,0
|
|
20240429,093400,70484900,5690,5690,5690,5690,3
|
|
20240429,093300,70467830,5690,5690,5690,5690,8
|
|
20240429,093200,70422310,5710,5710,5710,5710,40
|
|
20240429,093100,70193910,5710,5710,5710,5710,0
|
|
20240429,093000,70193910,5710,5670,5710,5670,2217
|
|
20240429,092900,57567070,5680,5670,5680,5670,15
|
|
20240429,092800,57481890,5670,5680,5680,5670,9
|
|
20240429,092700,57430850,5670,5670,5670,5670,0
|
|
20240429,092600,57430850,5670,5650,5670,5640,3953
|
|
20240429,092500,35124380,5650,5670,5670,5650,1201
|
|
20240429,092400,28329650,5660,5670,5670,5660,100
|
|
20240429,092300,27763630,5660,5680,5690,5660,130
|
|
20240429,092200,27026110,5660,5660,5660,5660,0
|
|
20240429,092100,27026110,5660,5660,5660,5660,0
|
|
20240429,092000,27026110,5660,5660,5660,5660,0
|
|
20240429,091900,27026110,5660,5660,5660,5660,200
|
|
20240429,091800,25894110,5660,5660,5660,5660,97
|
|
20240429,091700,25345090,5680,5680,5680,5680,1
|
|
20240429,091600,25339410,5660,5660,5660,5660,0
|
|
20240429,091500,25339410,5660,5670,5670,5660,19
|
|
20240429,091400,25231860,5680,5680,5680,5680,150
|
|
20240429,091300,24379860,5690,5690,5690,5690,3
|
|
20240429,091200,24362790,5690,5690,5690,5690,0
|
|
20240429,091100,24362790,5690,5690,5690,5690,11
|
|
20240429,091000,24300200,5660,5670,5670,5660,191
|
|
20240429,090900,23218060,5690,5690,5690,5690,46
|
|
20240429,090800,22956320,5690,5690,5690,5690,204
|
|
20240429,090700,21795560,5670,5690,5690,5670,233
|
|
20240429,090600,20472460,5680,5680,5680,5680,16
|
|
20240429,090500,20381580,5670,5670,5670,5670,97
|
|
20240429,090400,19831590,5660,5660,5660,5660,32
|
|
20240429,090300,19650470,5630,5630,5630,5630,327
|
|
20240429,090200,17809460,5630,5640,5640,5630,1010
|
|
20240429,090100,12114740,5660,5650,5660,5640,494
|
|
20240429,090000,9323680,5660,5660,5660,5650,1649
|