633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,193000,413176450,7950,7950,7950,7950,3078
|
|
20240429,192900,413176450,7950,7950,7950,7950,0
|
|
20240429,192800,413176450,7950,7950,7950,7950,0
|
|
20240429,192700,413176450,7950,7950,7950,7950,0
|
|
20240429,192600,413176450,7950,7950,7950,7950,0
|
|
20240429,192500,413176450,7950,7950,7950,7950,0
|
|
20240429,192400,413176450,7950,7950,7950,7950,0
|
|
20240429,192300,413176450,7950,7950,7950,7950,0
|
|
20240429,192200,413176450,7950,7950,7950,7950,0
|
|
20240429,192100,413176450,7950,7950,7950,7950,0
|
|
20240429,192000,413176450,7950,7950,7950,7950,0
|
|
20240429,191900,413176450,7950,7950,7950,7950,0
|
|
20240429,191800,413176450,7950,7950,7950,7950,0
|
|
20240429,191700,413176450,7950,7950,7950,7950,0
|
|
20240429,191600,413176450,7950,7950,7950,7950,0
|
|
20240429,191500,413176450,7950,7950,7950,7950,0
|
|
20240429,191400,413176450,7950,7950,7950,7950,0
|
|
20240429,191300,413176450,7950,7950,7950,7950,0
|
|
20240429,191200,413176450,7950,7950,7950,7950,0
|
|
20240429,191100,413176450,7950,7950,7950,7950,0
|
|
20240429,191000,413176450,7950,7950,7950,7950,0
|
|
20240429,190900,413176450,7950,7950,7950,7950,0
|
|
20240429,190800,413176450,7950,7950,7950,7950,0
|
|
20240429,190700,413176450,7950,7950,7950,7950,0
|
|
20240429,190600,413176450,7950,7950,7950,7950,0
|
|
20240429,190500,413176450,7950,7950,7950,7950,0
|
|
20240429,190400,413176450,7950,7950,7950,7950,0
|
|
20240429,190300,413176450,7950,7950,7950,7950,0
|
|
20240429,190200,413176450,7950,7950,7950,7950,0
|
|
20240429,190100,413176450,7950,7950,7950,7950,0
|
|
20240429,190000,413176450,7950,7950,7950,7950,3078
|
|
20240429,185900,413176450,7950,7950,7950,7950,0
|
|
20240429,185800,413176450,7950,7950,7950,7950,0
|
|
20240429,185700,413176450,7950,7950,7950,7950,0
|
|
20240429,185600,413176450,7950,7950,7950,7950,0
|
|
20240429,185500,413176450,7950,7950,7950,7950,0
|
|
20240429,185400,413176450,7950,7950,7950,7950,0
|
|
20240429,185300,413176450,7950,7950,7950,7950,0
|
|
20240429,185200,413176450,7950,7950,7950,7950,0
|
|
20240429,185100,413176450,7950,7950,7950,7950,0
|
|
20240429,185000,413176450,7950,7950,7950,7950,0
|
|
20240429,184900,413176450,7950,7950,7950,7950,0
|
|
20240429,184800,413176450,7950,7950,7950,7950,0
|
|
20240429,184700,413176450,7950,7950,7950,7950,0
|
|
20240429,184600,413176450,7950,7950,7950,7950,0
|
|
20240429,184500,413176450,7950,7950,7950,7950,0
|
|
20240429,184400,413176450,7950,7950,7950,7950,0
|
|
20240429,184300,413176450,7950,7950,7950,7950,0
|
|
20240429,184200,413176450,7950,7950,7950,7950,0
|
|
20240429,184100,413176450,7950,7950,7950,7950,0
|
|
20240429,184000,413176450,7950,7950,7950,7950,0
|
|
20240429,183900,413176450,7950,7950,7950,7950,0
|
|
20240429,183800,413176450,7950,7950,7950,7950,0
|
|
20240429,183700,413176450,7950,7950,7950,7950,0
|
|
20240429,183600,413176450,7950,7950,7950,7950,0
|
|
20240429,183500,413176450,7950,7950,7950,7950,0
|
|
20240429,183400,413176450,7950,7950,7950,7950,0
|
|
20240429,183300,413176450,7950,7950,7950,7950,0
|
|
20240429,183200,413176450,7950,7950,7950,7950,0
|
|
20240429,183100,413176450,7950,7950,7950,7950,0
|
|
20240429,183000,413176450,7950,7950,7950,7950,3078
|
|
20240429,182900,413176450,7950,7950,7950,7950,0
|
|
20240429,182800,413176450,7950,7950,7950,7950,0
|
|
20240429,182700,413176450,7950,7950,7950,7950,0
|
|
20240429,182600,413176450,7950,7950,7950,7950,0
|
|
20240429,182500,413176450,7950,7950,7950,7950,0
|
|
20240429,182400,413176450,7950,7950,7950,7950,0
|
|
20240429,182300,413176450,7950,7950,7950,7950,0
|
|
20240429,182200,413176450,7950,7950,7950,7950,0
|
|
20240429,182100,413176450,7950,7950,7950,7950,0
|
|
20240429,182000,413176450,7950,7950,7950,7950,0
|
|
20240429,181900,413176450,7950,7950,7950,7950,0
|
|
20240429,181800,413176450,7950,7950,7950,7950,0
|
|
20240429,181700,413176450,7950,7950,7950,7950,0
|
|
20240429,181600,413176450,7950,7950,7950,7950,0
|
|
20240429,181500,413176450,7950,7950,7950,7950,0
|
|
20240429,181400,413176450,7950,7950,7950,7950,0
|
|
20240429,181300,413176450,7950,7950,7950,7950,0
|
|
20240429,181200,413176450,7950,7950,7950,7950,0
|
|
20240429,181100,413176450,7950,7950,7950,7950,0
|
|
20240429,181000,413176450,7950,7950,7950,7950,0
|
|
20240429,180900,413176450,7950,7950,7950,7950,0
|
|
20240429,180800,413176450,7950,7950,7950,7950,0
|
|
20240429,180700,413176450,7950,7950,7950,7950,0
|
|
20240429,180600,413176450,7950,7950,7950,7950,0
|
|
20240429,180500,413176450,7950,7950,7950,7950,0
|
|
20240429,180400,413176450,7950,7950,7950,7950,0
|
|
20240429,180300,413176450,7950,7950,7950,7950,0
|
|
20240429,180200,413176450,7950,7950,7950,7950,0
|
|
20240429,180100,413176450,7950,7950,7950,7950,0
|
|
20240429,180000,413176450,7950,7950,7950,7950,3078
|
|
20240429,175900,413176450,7950,7950,7950,7950,0
|
|
20240429,175800,413176450,7950,7950,7950,7950,0
|
|
20240429,175700,413176450,7950,7950,7950,7950,0
|
|
20240429,175600,413176450,7950,7950,7950,7950,0
|
|
20240429,175500,413176450,7950,7950,7950,7950,0
|
|
20240429,175400,413176450,7950,7950,7950,7950,0
|
|
20240429,175300,413176450,7950,7950,7950,7950,0
|
|
20240429,175200,413176450,7950,7950,7950,7950,0
|
|
20240429,175100,413176450,7950,7950,7950,7950,0
|
|
20240429,175000,413176450,7950,7950,7950,7950,0
|
|
20240429,174900,413176450,7950,7950,7950,7950,0
|
|
20240429,174800,413176450,7950,7950,7950,7950,0
|
|
20240429,174700,413176450,7950,7950,7950,7950,0
|
|
20240429,174600,413176450,7950,7950,7950,7950,0
|
|
20240429,174500,413176450,7950,7950,7950,7950,0
|
|
20240429,174400,413176450,7950,7950,7950,7950,0
|
|
20240429,174300,413176450,7950,7950,7950,7950,0
|
|
20240429,174200,413176450,7950,7950,7950,7950,0
|
|
20240429,174100,413176450,7950,7950,7950,7950,0
|
|
20240429,174000,413176450,7950,7950,7950,7950,0
|
|
20240429,173900,413176450,7950,7950,7950,7950,0
|
|
20240429,173800,413176450,7950,7950,7950,7950,0
|
|
20240429,173700,413176450,7950,7950,7950,7950,0
|
|
20240429,173600,413176450,7950,7950,7950,7950,0
|
|
20240429,173500,413176450,7950,7950,7950,7950,0
|
|
20240429,173400,413176450,7950,7950,7950,7950,0
|
|
20240429,173300,413176450,7950,7950,7950,7950,0
|
|
20240429,173200,413176450,7950,7950,7950,7950,0
|
|
20240429,173100,413176450,7950,7950,7950,7950,0
|
|
20240429,173000,413176450,7950,7950,7950,7950,3078
|
|
20240429,172900,413176450,7950,7950,7950,7950,0
|
|
20240429,172800,413176450,7950,7950,7950,7950,0
|
|
20240429,172700,413176450,7950,7950,7950,7950,0
|
|
20240429,172600,413176450,7950,7950,7950,7950,0
|
|
20240429,172500,413176450,7950,7950,7950,7950,0
|
|
20240429,172400,413176450,7950,7950,7950,7950,0
|
|
20240429,172300,413176450,7950,7950,7950,7950,0
|
|
20240429,172200,413176450,7950,7950,7950,7950,0
|
|
20240429,172100,413176450,7950,7950,7950,7950,0
|
|
20240429,172000,413176450,7950,7950,7950,7950,0
|
|
20240429,171900,413176450,7950,7950,7950,7950,0
|
|
20240429,171800,413176450,7950,7950,7950,7950,0
|
|
20240429,171700,413176450,7950,7950,7950,7950,0
|
|
20240429,171600,413176450,7950,7950,7950,7950,0
|
|
20240429,171500,413176450,7950,7950,7950,7950,0
|
|
20240429,171400,413176450,7950,7950,7950,7950,0
|
|
20240429,171300,413176450,7950,7950,7950,7950,0
|
|
20240429,171200,413176450,7950,7950,7950,7950,0
|
|
20240429,171100,413176450,7950,7950,7950,7950,0
|
|
20240429,171000,413176450,7950,7950,7950,7950,0
|
|
20240429,170900,413176450,7950,7950,7950,7950,0
|
|
20240429,170800,413176450,7950,7950,7950,7950,0
|
|
20240429,170700,413176450,7950,7950,7950,7950,0
|
|
20240429,170600,413176450,7950,7950,7950,7950,0
|
|
20240429,170500,413176450,7950,7950,7950,7950,0
|
|
20240429,170400,413176450,7950,7950,7950,7950,0
|
|
20240429,170300,413176450,7950,7950,7950,7950,0
|
|
20240429,170200,413176450,7950,7950,7950,7950,0
|
|
20240429,170100,413176450,7950,7950,7950,7950,0
|
|
20240429,170000,413176450,7950,7950,7950,7950,3078
|
|
20240429,165900,413176450,7950,7950,7950,7950,0
|
|
20240429,165800,413176450,7950,7950,7950,7950,0
|
|
20240429,165700,413176450,7950,7950,7950,7950,0
|
|
20240429,165600,413176450,7950,7950,7950,7950,0
|
|
20240429,165500,413176450,7950,7950,7950,7950,0
|
|
20240429,165400,413176450,7950,7950,7950,7950,0
|
|
20240429,165300,413176450,7950,7950,7950,7950,0
|
|
20240429,165200,413176450,7950,7950,7950,7950,0
|
|
20240429,165100,413176450,7950,7950,7950,7950,0
|
|
20240429,165000,413176450,7950,7950,7950,7950,0
|
|
20240429,164900,413176450,7950,7950,7950,7950,0
|
|
20240429,164800,413176450,7950,7950,7950,7950,0
|
|
20240429,164700,413176450,7950,7950,7950,7950,0
|
|
20240429,164600,413176450,7950,7950,7950,7950,0
|
|
20240429,164500,413176450,7950,7950,7950,7950,0
|
|
20240429,164400,413176450,7950,7950,7950,7950,0
|
|
20240429,164300,413176450,7950,7950,7950,7950,0
|
|
20240429,164200,413176450,7950,7950,7950,7950,0
|
|
20240429,164100,413176450,7950,7950,7950,7950,0
|
|
20240429,164000,413176450,7950,7950,7950,7950,0
|
|
20240429,163900,413176450,7950,7950,7950,7950,0
|
|
20240429,163800,413176450,7950,7950,7950,7950,0
|
|
20240429,163700,413176450,7950,7950,7950,7950,0
|
|
20240429,163600,413176450,7950,7950,7950,7950,0
|
|
20240429,163500,413176450,7950,7950,7950,7950,0
|
|
20240429,163400,413176450,7950,7950,7950,7950,0
|
|
20240429,163300,413176450,7950,7950,7950,7950,0
|
|
20240429,163200,413176450,7950,7950,7950,7950,0
|
|
20240429,163100,413176450,7950,7950,7950,7950,0
|
|
20240429,163000,413176450,7950,7950,7950,7950,3078
|
|
20240429,162900,413176450,7950,7950,7950,7950,0
|
|
20240429,162800,413176450,7950,7950,7950,7950,0
|
|
20240429,162700,413176450,7950,7950,7950,7950,0
|
|
20240429,162600,413176450,7950,7950,7950,7950,0
|
|
20240429,162500,413176450,7950,7950,7950,7950,0
|
|
20240429,162400,413176450,7950,7950,7950,7950,0
|
|
20240429,162300,413176450,7950,7950,7950,7950,0
|
|
20240429,162200,413176450,7950,7950,7950,7950,0
|
|
20240429,162100,413176450,7950,7950,7950,7950,0
|
|
20240429,162000,413176450,7950,7950,7950,7950,0
|
|
20240429,161900,413176450,7950,7950,7950,7950,0
|
|
20240429,161800,413176450,7950,7950,7950,7950,0
|
|
20240429,161700,413176450,7950,7950,7950,7950,0
|
|
20240429,161600,413176450,7950,7950,7950,7950,0
|
|
20240429,161500,413176450,7950,7950,7950,7950,0
|
|
20240429,161400,413176450,7950,7950,7950,7950,0
|
|
20240429,161300,413176450,7950,7950,7950,7950,0
|
|
20240429,161200,413176450,7950,7950,7950,7950,0
|
|
20240429,161100,413176450,7950,7950,7950,7950,0
|
|
20240429,161000,413176450,7950,7950,7950,7950,0
|
|
20240429,160900,413176450,7950,7950,7950,7950,0
|
|
20240429,160800,413176450,7950,7950,7950,7950,0
|
|
20240429,160700,413176450,7950,7950,7950,7950,0
|
|
20240429,160600,413176450,7950,7950,7950,7950,0
|
|
20240429,160500,413176450,7950,7950,7950,7950,0
|
|
20240429,160400,413176450,7950,7950,7950,7950,0
|
|
20240429,160300,413176450,7950,7950,7950,7950,0
|
|
20240429,160200,413176450,7950,7950,7950,7950,0
|
|
20240429,160100,413176450,7950,7950,7950,7950,0
|
|
20240429,160000,413176450,7950,7950,7950,7950,3078
|
|
20240429,155900,413176450,7950,7950,7950,7950,0
|
|
20240429,155800,413176450,7950,7950,7950,7950,0
|
|
20240429,155700,413176450,7950,7950,7950,7950,0
|
|
20240429,155600,413176450,7950,7950,7950,7950,0
|
|
20240429,155500,413176450,7950,7950,7950,7950,0
|
|
20240429,155400,413176450,7950,7950,7950,7950,0
|
|
20240429,155300,413176450,7950,7950,7950,7950,0
|
|
20240429,155200,413176450,7950,7950,7950,7950,0
|
|
20240429,155100,413176450,7950,7950,7950,7950,0
|
|
20240429,155000,413176450,7950,7950,7950,7950,0
|
|
20240429,154900,413176450,7950,7950,7950,7950,0
|
|
20240429,154800,413176450,7950,7950,7950,7950,0
|
|
20240429,154700,413176450,7950,7950,7950,7950,0
|
|
20240429,154600,413176450,7950,7950,7950,7950,0
|
|
20240429,154500,413176450,7950,7950,7950,7950,0
|
|
20240429,154400,413176450,7950,7950,7950,7950,0
|
|
20240429,154300,413176450,7950,7950,7950,7950,0
|
|
20240429,154200,413176450,7950,7950,7950,7950,0
|
|
20240429,154100,413176450,7950,7950,7950,7950,0
|
|
20240429,154000,413176450,7950,7950,7950,7950,0
|
|
20240429,153900,413176450,7950,7950,7950,7950,0
|
|
20240429,153800,413176450,7950,7950,7950,7950,0
|
|
20240429,153700,413176450,7950,7950,7950,7950,0
|
|
20240429,153600,413176450,7950,7950,7950,7950,0
|
|
20240429,153500,413176450,7950,7950,7950,7950,0
|
|
20240429,153400,413176450,7950,7950,7950,7950,0
|
|
20240429,153300,413176450,7950,7950,7950,7950,0
|
|
20240429,153200,413176450,7950,7950,7950,7950,0
|
|
20240429,153100,413176450,7950,7950,7950,7950,0
|
|
20240429,153000,413176450,7950,7950,7950,7950,6156
|
|
20240429,152900,388706350,7930,7930,7930,7930,0
|
|
20240429,152800,388706350,7930,7930,7930,7930,0
|
|
20240429,152700,388706350,7930,7930,7930,7930,0
|
|
20240429,152600,388706350,7930,7930,7930,7930,0
|
|
20240429,152500,388706350,7930,7930,7930,7930,0
|
|
20240429,152400,388706350,7930,7930,7930,7930,0
|
|
20240429,152300,388706350,7930,7930,7930,7930,0
|
|
20240429,152200,388706350,7930,7930,7930,7930,0
|
|
20240429,152100,388706350,7930,7930,7930,7930,0
|
|
20240429,152000,388706350,7930,7930,7930,7930,0
|
|
20240429,151900,388706350,7930,7920,7930,7920,775
|
|
20240429,151800,382568330,7930,7930,7930,7930,1
|
|
20240429,151700,382560400,7910,7940,7940,7910,62
|
|
20240429,151600,382069950,7920,7920,7920,7920,348
|
|
20240429,151500,379313790,7940,7940,7940,7940,0
|
|
20240429,151400,379313790,7940,7940,7940,7940,40
|
|
20240429,151300,378996190,7940,7940,7940,7940,199
|
|
20240429,151200,377416130,7940,7940,7940,7940,1
|
|
20240429,151100,377408190,7920,7920,7920,7920,65
|
|
20240429,151000,376893390,7930,7930,7930,7930,0
|
|
20240429,150900,376893390,7930,7930,7930,7930,4
|
|
20240429,150800,376861670,7930,7930,7930,7930,200
|
|
20240429,150700,375275670,7930,7930,7930,7930,10
|
|
20240429,150600,375196370,7930,7930,7930,7930,0
|
|
20240429,150500,375196370,7930,7930,7930,7930,0
|
|
20240429,150400,375196370,7930,7930,7930,7930,0
|
|
20240429,150300,375196370,7930,7930,7930,7930,5
|
|
20240429,150200,375156720,7930,7930,7930,7930,344
|
|
20240429,150100,372428800,7930,7930,7930,7930,1
|
|
20240429,150000,372420870,7930,7930,7930,7930,0
|
|
20240429,145900,372420870,7930,7930,7930,7930,63
|
|
20240429,145800,371921280,7930,7930,7930,7930,20
|
|
20240429,145700,371762680,7930,7910,7930,7900,2200
|
|
20240429,145600,354338560,7900,7930,7930,7900,192
|
|
20240429,145500,352816040,7920,7920,7930,7920,701
|
|
20240429,145400,347264110,7920,7920,7920,7920,1
|
|
20240429,145300,347256190,7930,7930,7930,7930,1
|
|
20240429,145200,347248260,7920,7920,7920,7920,10
|
|
20240429,145100,347169060,7920,7930,7930,7920,29
|
|
20240429,145000,346939370,7930,7930,7930,7930,18
|
|
20240429,144900,346796630,7930,7930,7930,7930,12
|
|
20240429,144800,346701470,7930,7930,7930,7930,78
|
|
20240429,144700,346082930,7940,7940,7940,7940,5
|
|
20240429,144600,346043230,7940,7940,7940,7940,11
|
|
20240429,144500,345955890,7940,7920,7940,7920,1034
|
|
20240429,144400,337752500,7920,7920,7920,7920,1
|
|
20240429,144300,337744580,7880,7880,7880,7880,0
|
|
20240429,144200,337744580,7880,7880,7880,7880,0
|
|
20240429,144100,337744580,7880,7910,7910,7880,151
|
|
20240429,144000,336550290,7910,7910,7910,7910,0
|
|
20240429,143900,336550290,7910,7910,7910,7910,0
|
|
20240429,143800,336550290,7910,7910,7910,7910,603
|
|
20240429,143700,331780560,7920,7920,7920,7920,0
|
|
20240429,143600,331780560,7920,7910,7920,7910,17
|
|
20240429,143500,331646010,7910,7910,7910,7910,0
|
|
20240429,143400,331646010,7910,7910,7910,7910,0
|
|
20240429,143300,331646010,7910,7910,7910,7910,0
|
|
20240429,143200,331646010,7910,7910,7910,7910,0
|
|
20240429,143100,331646010,7910,7910,7910,7910,0
|
|
20240429,143000,331646010,7910,7910,7910,7910,1
|
|
20240429,142900,331638100,7890,7890,7890,7890,0
|
|
20240429,142800,331638100,7890,7900,7900,7890,630
|
|
20240429,142700,326666620,7890,7890,7890,7890,0
|
|
20240429,142600,326666620,7890,7890,7890,7890,0
|
|
20240429,142500,326666620,7890,7890,7890,7890,0
|
|
20240429,142400,326666620,7890,7890,7890,7890,0
|
|
20240429,142300,326666620,7890,7890,7890,7890,0
|
|
20240429,142200,326666620,7890,7890,7890,7890,0
|
|
20240429,142100,326666620,7890,7890,7890,7890,0
|
|
20240429,142000,326666620,7890,7890,7890,7890,124
|
|
20240429,141900,325688260,7890,7890,7890,7890,0
|
|
20240429,141800,325688260,7890,7890,7890,7890,0
|
|
20240429,141700,325688260,7890,7890,7890,7890,0
|
|
20240429,141600,325688260,7890,7890,7890,7890,0
|
|
20240429,141500,325688260,7890,7890,7890,7890,0
|
|
20240429,141400,325688260,7890,7890,7890,7890,0
|
|
20240429,141300,325688260,7890,7890,7890,7890,150
|
|
20240429,141200,324504760,7890,7890,7890,7890,0
|
|
20240429,141100,324504760,7890,7890,7890,7890,0
|
|
20240429,141000,324504760,7890,7890,7890,7890,0
|
|
20240429,140900,324504760,7890,7890,7890,7890,629
|
|
20240429,140800,319541950,7890,7890,7890,7890,0
|
|
20240429,140700,319541950,7890,7890,7890,7890,1
|
|
20240429,140600,319534060,7910,7910,7910,7890,390
|
|
20240429,140500,316452580,7910,7910,7910,7910,0
|
|
20240429,140400,316452580,7910,7910,7910,7910,0
|
|
20240429,140300,316452580,7910,7920,7920,7910,66
|
|
20240429,140200,315929870,7920,7920,7920,7920,0
|
|
20240429,140100,315929870,7920,7920,7920,7920,0
|
|
20240429,140000,315929870,7920,7920,7920,7920,0
|
|
20240429,135900,315929870,7920,7920,7920,7920,1
|
|
20240429,135800,315921950,7930,7930,7930,7930,0
|
|
20240429,135700,315921950,7930,7930,7930,7930,0
|
|
20240429,135600,315921950,7930,7930,7930,7930,175
|
|
20240429,135500,314534200,7930,7930,7930,7930,0
|
|
20240429,135400,314534200,7930,7930,7930,7930,255
|
|
20240429,135300,312512050,7940,7940,7940,7940,0
|
|
20240429,135200,312512050,7940,7940,7940,7940,0
|
|
20240429,135100,312512050,7940,7940,7940,7940,1
|
|
20240429,135000,312504110,7930,7930,7930,7930,210
|
|
20240429,134900,310838810,7920,7920,7920,7920,3
|
|
20240429,134800,310815050,7920,7920,7920,7920,1
|
|
20240429,134700,310807130,7920,7920,7920,7920,1
|
|
20240429,134600,310799210,7940,7940,7940,7940,0
|
|
20240429,134500,310799210,7940,7940,7940,7940,0
|
|
20240429,134400,310799210,7940,7940,7940,7940,0
|
|
20240429,134300,310799210,7940,7940,7940,7940,0
|
|
20240429,134200,310799210,7940,7940,7940,7940,18
|
|
20240429,134100,310656290,7940,7930,7940,7930,380
|
|
20240429,134000,307642080,7930,7930,7930,7930,0
|
|
20240429,133900,307642080,7930,7930,7930,7930,0
|
|
20240429,133800,307642080,7930,7930,7930,7930,91
|
|
20240429,133700,306920450,7930,7940,7940,7930,1270
|
|
20240429,133600,296837050,7940,7940,7940,7940,0
|
|
20240429,133500,296837050,7940,7940,7940,7940,10
|
|
20240429,133400,296757650,7940,7940,7940,7940,10
|
|
20240429,133300,296678250,7940,7940,7940,7940,25
|
|
20240429,133200,296479750,7940,7940,7940,7940,1
|
|
20240429,133100,296471810,7890,7920,7920,7890,9
|
|
20240429,133000,296400590,7920,7920,7920,7920,0
|
|
20240429,132900,296400590,7920,7920,7920,7920,0
|
|
20240429,132800,296400590,7920,7920,7920,7920,1
|
|
20240429,132700,296392670,7930,7940,7940,7930,132
|
|
20240429,132600,295345820,7940,7940,7940,7940,63
|
|
20240429,132500,294845600,7950,7940,7950,7940,46
|
|
20240429,132400,294479930,7900,7930,7940,7900,1607
|
|
20240429,132300,281727530,7890,7890,7890,7890,0
|
|
20240429,132200,281727530,7890,7890,7890,7890,0
|
|
20240429,132100,281727530,7890,7890,7890,7890,31
|
|
20240429,132000,281482940,7920,7920,7920,7920,545
|
|
20240429,131900,277166540,7890,7890,7890,7890,1
|
|
20240429,131800,277158650,7910,7880,7910,7880,5647
|
|
20240429,131700,232545580,7900,7900,7900,7900,200
|
|
20240429,131600,230965580,7880,7880,7880,7880,1
|
|
20240429,131500,230957700,7880,7880,7880,7880,0
|
|
20240429,131400,230957700,7880,7880,7880,7880,0
|
|
20240429,131300,230957700,7880,7880,7880,7880,0
|
|
20240429,131200,230957700,7880,7880,7880,7880,35
|
|
20240429,131100,230681900,7880,7880,7880,7880,0
|
|
20240429,131000,230681900,7880,7880,7880,7880,0
|
|
20240429,130900,230681900,7880,7880,7880,7880,10
|
|
20240429,130800,230603100,7880,7880,7880,7880,0
|
|
20240429,130700,230603100,7880,7880,7880,7880,0
|
|
20240429,130600,230603100,7880,7880,7880,7880,1
|
|
20240429,130500,230595220,7880,7880,7880,7880,0
|
|
20240429,130400,230595220,7880,7880,7880,7880,1
|
|
20240429,130300,230587340,7900,7860,7900,7860,4
|
|
20240429,130200,230555820,7860,7860,7860,7860,2
|
|
20240429,130100,230540100,7860,7870,7900,7860,1144
|
|
20240429,130000,221526020,7870,7890,7900,7870,615
|
|
20240429,125900,216673570,7890,7890,7890,7890,0
|
|
20240429,125800,216673570,7890,7890,7890,7890,3
|
|
20240429,125700,216649900,7890,7890,7890,7890,1
|
|
20240429,125600,216642010,7890,7900,7900,7890,259
|
|
20240429,125500,214595920,7900,7900,7900,7900,0
|
|
20240429,125400,214595920,7900,7900,7900,7900,1
|
|
20240429,125300,214588020,7900,7900,7900,7900,101
|
|
20240429,125200,213790120,7910,7910,7910,7910,3
|
|
20240429,125100,213766390,7910,7910,7910,7910,11
|
|
20240429,125000,213679380,7910,7910,7910,7910,0
|
|
20240429,124900,213679380,7910,7910,7910,7910,10
|
|
20240429,124800,213600280,7900,7900,7900,7900,57
|
|
20240429,124700,213149980,7900,7900,7900,7900,1
|
|
20240429,124600,213142080,7910,7910,7910,7910,425
|
|
20240429,124500,209780330,7900,7900,7900,7900,0
|
|
20240429,124400,209780330,7900,7900,7900,7900,0
|
|
20240429,124300,209780330,7900,7900,7900,7900,1
|
|
20240429,124200,209772430,7910,7910,7910,7910,466
|
|
20240429,124100,206086370,7910,7900,7910,7900,2042
|
|
20240429,124000,189950290,7890,7890,7890,7890,1
|
|
20240429,123900,189942400,7890,7890,7890,7890,20
|
|
20240429,123800,189784600,7900,7900,7900,7900,0
|
|
20240429,123700,189784600,7900,7900,7900,7900,8
|
|
20240429,123600,189721400,7900,7900,7900,7900,0
|
|
20240429,123500,189721400,7900,7900,7900,7900,0
|
|
20240429,123400,189721400,7900,7900,7900,7900,0
|
|
20240429,123300,189721400,7900,7900,7900,7900,0
|
|
20240429,123200,189721400,7900,7900,7900,7900,30
|
|
20240429,123100,189484400,7900,7900,7900,7900,84
|
|
20240429,123000,188820800,7860,7860,7860,7860,115
|
|
20240429,122900,187916900,7860,7860,7860,7860,0
|
|
20240429,122800,187916900,7860,7860,7860,7860,0
|
|
20240429,122700,187916900,7860,7860,7860,7860,60
|
|
20240429,122600,187445300,7860,7860,7860,7860,0
|
|
20240429,122500,187445300,7860,7870,7870,7860,604
|
|
20240429,122400,182692120,7870,7870,7870,7870,0
|
|
20240429,122300,182692120,7870,7870,7870,7870,0
|
|
20240429,122200,182692120,7870,7870,7870,7870,0
|
|
20240429,122100,182692120,7870,7870,7870,7870,0
|
|
20240429,122000,182692120,7870,7870,7870,7870,10
|
|
20240429,121900,182613420,7860,7860,7860,7860,1
|
|
20240429,121800,182605560,7890,7870,7890,7870,2554
|
|
20240429,121700,162493740,7870,7880,7880,7870,100
|
|
20240429,121600,161706730,7880,7880,7880,7880,93
|
|
20240429,121500,160973890,7880,7880,7880,7880,0
|
|
20240429,121400,160973890,7880,7880,7880,7880,5
|
|
20240429,121300,160934490,7890,7890,7890,7890,0
|
|
20240429,121200,160934490,7890,7880,7890,7880,20
|
|
20240429,121100,160776880,7880,7880,7880,7880,0
|
|
20240429,121000,160776880,7880,7880,7880,7880,167
|
|
20240429,120900,159460920,7880,7880,7880,7880,0
|
|
20240429,120800,159460920,7880,7880,7880,7880,0
|
|
20240429,120700,159460920,7880,7880,7880,7880,0
|
|
20240429,120600,159460920,7880,7880,7880,7880,2
|
|
20240429,120500,159445160,7890,7890,7890,7890,27
|
|
20240429,120400,159232130,7890,7890,7890,7890,0
|
|
20240429,120300,159232130,7890,7890,7890,7890,0
|
|
20240429,120200,159232130,7890,7890,7890,7890,0
|
|
20240429,120100,159232130,7890,7890,7890,7890,0
|
|
20240429,120000,159232130,7890,7890,7890,7890,0
|
|
20240429,115900,159232130,7890,7890,7890,7890,1
|
|
20240429,115800,159224240,7890,7890,7890,7890,430
|
|
20240429,115700,155831540,7880,7880,7890,7880,739
|
|
20240429,115600,150006070,7880,7880,7880,7880,1
|
|
20240429,115500,149998190,7870,7870,7870,7870,0
|
|
20240429,115400,149998190,7870,7870,7870,7870,0
|
|
20240429,115300,149998190,7870,7870,7870,7870,0
|
|
20240429,115200,149998190,7870,7870,7870,7870,75
|
|
20240429,115100,149407940,7870,7870,7870,7870,112
|
|
20240429,115000,148526500,7870,7870,7870,7870,0
|
|
20240429,114900,148526500,7870,7870,7870,7870,9
|
|
20240429,114800,148455670,7880,7880,7880,7880,0
|
|
20240429,114700,148455670,7880,7880,7880,7880,0
|
|
20240429,114600,148455670,7880,7880,7880,7880,0
|
|
20240429,114500,148455670,7880,7880,7880,7880,20
|
|
20240429,114400,148298070,7880,7880,7880,7880,2
|
|
20240429,114300,148282310,7880,7880,7880,7880,2
|
|
20240429,114200,148266550,7880,7880,7880,7880,0
|
|
20240429,114100,148266550,7880,7880,7880,7880,0
|
|
20240429,114000,148266550,7880,7880,7880,7880,0
|
|
20240429,113900,148266550,7880,7880,7880,7880,0
|
|
20240429,113800,148266550,7880,7880,7880,7880,0
|
|
20240429,113700,148266550,7880,7880,7880,7880,4
|
|
20240429,113600,148235030,7880,7880,7880,7880,0
|
|
20240429,113500,148235030,7880,7880,7880,7880,0
|
|
20240429,113400,148235030,7880,7880,7880,7880,0
|
|
20240429,113300,148235030,7880,7880,7880,7880,0
|
|
20240429,113200,148235030,7880,7880,7880,7880,0
|
|
20240429,113100,148235030,7880,7880,7880,7880,189
|
|
20240429,113000,146745710,7890,7890,7890,7890,30
|
|
20240429,112900,146509010,7890,7890,7890,7890,0
|
|
20240429,112800,146509010,7890,7890,7890,7890,11
|
|
20240429,112700,146422220,7900,7900,7900,7900,0
|
|
20240429,112600,146422220,7900,7900,7900,7900,0
|
|
20240429,112500,146422220,7900,7900,7900,7900,0
|
|
20240429,112400,146422220,7900,7900,7900,7900,0
|
|
20240429,112300,146422220,7900,7900,7900,7900,0
|
|
20240429,112200,146422220,7900,7900,7900,7900,1
|
|
20240429,112100,146414320,7870,7900,7900,7870,5
|
|
20240429,112000,146374850,7900,7900,7900,7900,1
|
|
20240429,111900,146366950,7870,7890,7900,7870,176
|
|
20240429,111800,144979700,7890,7890,7890,7890,0
|
|
20240429,111700,144979700,7890,7890,7890,7890,0
|
|
20240429,111600,144979700,7890,7890,7890,7890,0
|
|
20240429,111500,144979700,7890,7890,7890,7890,4
|
|
20240429,111400,144948140,7890,7890,7890,7890,30
|
|
20240429,111300,144711440,7890,7890,7890,7890,0
|
|
20240429,111200,144711440,7890,7890,7900,7890,1190
|
|
20240429,111100,135320190,7880,7880,7880,7880,780
|
|
20240429,111000,129173790,7870,7870,7870,7870,0
|
|
20240429,110900,129173790,7870,7870,7870,7870,151
|
|
20240429,110800,127985420,7870,7870,7870,7870,8
|
|
20240429,110700,127922460,7870,7870,7870,7870,0
|
|
20240429,110600,127922460,7870,7870,7870,7870,0
|
|
20240429,110500,127922460,7870,7870,7870,7870,1
|
|
20240429,110400,127914590,7860,7860,7860,7860,500
|
|
20240429,110300,123984590,7860,7860,7860,7860,0
|
|
20240429,110200,123984590,7860,7860,7860,7860,0
|
|
20240429,110100,123984590,7860,7860,7860,7860,0
|
|
20240429,110000,123984590,7860,7860,7860,7860,82
|
|
20240429,105900,123340070,7860,7860,7860,7860,2
|
|
20240429,105800,123324350,7850,7850,7850,7850,0
|
|
20240429,105700,123324350,7850,7850,7850,7850,0
|
|
20240429,105600,123324350,7850,7850,7850,7850,1
|
|
20240429,105500,123316500,7850,7850,7850,7850,0
|
|
20240429,105400,123316500,7850,7850,7850,7850,7
|
|
20240429,105300,123261550,7870,7870,7870,7870,0
|
|
20240429,105200,123261550,7870,7870,7870,7870,10
|
|
20240429,105100,123182850,7870,7870,7870,7870,40
|
|
20240429,105000,122868050,7870,7850,7870,7850,80
|
|
20240429,104900,122239650,7850,7870,7870,7850,160
|
|
20240429,104800,120982450,7850,7850,7850,7850,50
|
|
20240429,104700,120589950,7850,7850,7850,7850,253
|
|
20240429,104600,118603900,7870,7870,7870,7870,0
|
|
20240429,104500,118603900,7870,7870,7870,7870,0
|
|
20240429,104400,118603900,7870,7870,7870,7870,0
|
|
20240429,104300,118603900,7870,7870,7870,7870,35
|
|
20240429,104200,118328450,7870,7870,7870,7870,10
|
|
20240429,104100,118249750,7870,7870,7870,7870,37
|
|
20240429,104000,117958560,7870,7870,7870,7870,0
|
|
20240429,103900,117958560,7870,7870,7870,7870,10
|
|
20240429,103800,117879860,7870,7870,7870,7870,0
|
|
20240429,103700,117879860,7870,7870,7870,7870,0
|
|
20240429,103600,117879860,7870,7870,7870,7870,0
|
|
20240429,103500,117879860,7870,7870,7870,7870,501
|
|
20240429,103400,113936990,7860,7860,7860,7860,110
|
|
20240429,103300,113072390,7850,7850,7850,7850,0
|
|
20240429,103200,113072390,7850,7850,7850,7850,0
|
|
20240429,103100,113072390,7850,7850,7850,7850,0
|
|
20240429,103000,113072390,7850,7850,7850,7850,0
|
|
20240429,102900,113072390,7850,7850,7850,7850,0
|
|
20240429,102800,113072390,7850,7850,7850,7850,0
|
|
20240429,102700,113072390,7850,7850,7850,7850,0
|
|
20240429,102600,113072390,7850,7850,7850,7850,11
|
|
20240429,102500,112986040,7850,7850,7850,7850,0
|
|
20240429,102400,112986040,7850,7850,7850,7850,0
|
|
20240429,102300,112986040,7850,7850,7850,7850,14
|
|
20240429,102200,112876140,7850,7850,7850,7850,0
|
|
20240429,102100,112876140,7850,7850,7850,7850,2
|
|
20240429,102000,112860440,7850,7850,7850,7850,0
|
|
20240429,101900,112860440,7850,7870,7870,7850,3
|
|
20240429,101800,112836870,7870,7870,7870,7870,14
|
|
20240429,101700,112726690,7870,7870,7870,7870,1
|
|
20240429,101600,112718820,7870,7870,7870,7870,1
|
|
20240429,101500,112710950,7840,7840,7840,7840,0
|
|
20240429,101400,112710950,7840,7840,7840,7840,0
|
|
20240429,101300,112710950,7840,7840,7840,7840,1
|
|
20240429,101200,112703110,7870,7870,7870,7870,0
|
|
20240429,101100,112703110,7870,7870,7870,7870,0
|
|
20240429,101000,112703110,7870,7870,7870,7870,0
|
|
20240429,100900,112703110,7870,7870,7870,7870,375
|
|
20240429,100800,109751860,7870,7870,7870,7870,1
|
|
20240429,100700,109743990,7820,7860,7860,7820,328
|
|
20240429,100600,107165950,7850,7850,7850,7850,1106
|
|
20240429,100500,98483850,7850,7820,7850,7820,2
|
|
20240429,100400,98468180,7850,7850,7850,7850,651
|
|
20240429,100300,93357830,7850,7830,7850,7830,129
|
|
20240429,100200,92347180,7850,7850,7850,7850,0
|
|
20240429,100100,92347180,7850,7830,7850,7820,27
|
|
20240429,100000,92135930,7830,7830,7830,7830,0
|
|
20240429,095900,92135930,7830,7830,7830,7830,0
|
|
20240429,095800,92135930,7830,7830,7830,7830,248
|
|
20240429,095700,90194090,7830,7820,7830,7820,463
|
|
20240429,095600,86571280,7850,7850,7850,7850,0
|
|
20240429,095500,86571280,7850,7850,7850,7850,0
|
|
20240429,095400,86571280,7850,7830,7850,7830,2
|
|
20240429,095300,86555600,7830,7830,7830,7830,0
|
|
20240429,095200,86555600,7830,7850,7850,7830,94
|
|
20240429,095100,85819560,7850,7820,7850,7820,232
|
|
20240429,095000,84004080,7820,7820,7820,7820,0
|
|
20240429,094900,84004080,7820,7820,7820,7820,53
|
|
20240429,094800,83589620,7830,7830,7830,7830,4
|
|
20240429,094700,83558300,7850,7850,7850,7850,0
|
|
20240429,094600,83558300,7850,7850,7850,7850,0
|
|
20240429,094500,83558300,7850,7840,7850,7840,130
|
|
20240429,094400,82539090,7850,7850,7850,7850,2
|
|
20240429,094300,82523390,7850,7800,7850,7800,12
|
|
20240429,094200,82429690,7850,7800,7850,7800,570
|
|
20240429,094100,77983640,7800,7830,7830,7800,2690
|
|
20240429,094000,56983840,7830,7830,7830,7830,1
|
|
20240429,093900,56976010,7840,7840,7840,7840,1
|
|
20240429,093800,56968170,7860,7860,7860,7860,0
|
|
20240429,093700,56968170,7860,7860,7860,7860,0
|
|
20240429,093600,56968170,7860,7830,7860,7830,3
|
|
20240429,093500,56944620,7860,7860,7860,7860,0
|
|
20240429,093400,56944620,7860,7860,7860,7860,6
|
|
20240429,093300,56897460,7860,7860,7860,7860,0
|
|
20240429,093200,56897460,7860,7860,7860,7860,2
|
|
20240429,093100,56881740,7830,7830,7830,7830,55
|
|
20240429,093000,56451090,7860,7860,7860,7860,116
|
|
20240429,092900,55539330,7830,7830,7830,7830,1
|
|
20240429,092800,55531500,7860,7830,7860,7830,14
|
|
20240429,092700,55421830,7860,7830,7860,7830,1684
|
|
20240429,092600,42224480,7820,7820,7820,7820,1
|
|
20240429,092500,42216660,7840,7840,7840,7840,100
|
|
20240429,092400,41432660,7820,7840,7840,7810,222
|
|
20240429,092300,39694600,7810,7810,7840,7810,213
|
|
20240429,092200,38030710,7810,7810,7810,7810,0
|
|
20240429,092100,38030710,7810,7810,7810,7810,1
|
|
20240429,092000,38022900,7840,7840,7840,7840,12
|
|
20240429,091900,37928820,7810,7810,7840,7810,25
|
|
20240429,091800,37733210,7840,7840,7840,7840,14
|
|
20240429,091700,37623450,7810,7810,7810,7810,0
|
|
20240429,091600,37623450,7810,7810,7810,7810,60
|
|
20240429,091500,37154850,7810,7810,7810,7810,0
|
|
20240429,091400,37154850,7810,7830,7830,7810,416
|
|
20240429,091300,33904270,7830,7830,7830,7830,0
|
|
20240429,091200,33904270,7830,7870,7870,7830,3
|
|
20240429,091100,33880700,7870,7880,7880,7860,10
|
|
20240429,091000,33801950,7880,7860,7880,7810,451
|
|
20240429,090900,30255630,7810,7810,7810,7810,0
|
|
20240429,090800,30255630,7810,7870,7870,7810,2
|
|
20240429,090700,30239950,7860,7800,7860,7800,1371
|
|
20240429,090600,19482320,7800,7800,7800,7800,190
|
|
20240429,090500,18000320,7790,7800,7800,7790,150
|
|
20240429,090400,16831440,7790,7820,7830,7790,1042
|
|
20240429,090300,8683010,7820,7820,7820,7820,6
|
|
20240429,090200,8636090,7800,7820,7830,7800,606
|
|
20240429,090100,3899340,7830,7830,7830,7830,5
|
|
20240429,090000,3860190,7830,7830,7830,7830,493
|