687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,202400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,202300,1333720840,5730,5730,5730,5730,0
|
|
20240429,202200,1333720840,5730,5730,5730,5730,0
|
|
20240429,202100,1333720840,5730,5730,5730,5730,0
|
|
20240429,202000,1333720840,5730,5730,5730,5730,0
|
|
20240429,201900,1333720840,5730,5730,5730,5730,0
|
|
20240429,201800,1333720840,5730,5730,5730,5730,0
|
|
20240429,201700,1333720840,5730,5730,5730,5730,0
|
|
20240429,201600,1333720840,5730,5730,5730,5730,0
|
|
20240429,201500,1333720840,5730,5730,5730,5730,0
|
|
20240429,201400,1333720840,5730,5730,5730,5730,0
|
|
20240429,201300,1333720840,5730,5730,5730,5730,0
|
|
20240429,201200,1333720840,5730,5730,5730,5730,0
|
|
20240429,201100,1333720840,5730,5730,5730,5730,0
|
|
20240429,201000,1333720840,5730,5730,5730,5730,0
|
|
20240429,200900,1333720840,5730,5730,5730,5730,0
|
|
20240429,200800,1333720840,5730,5730,5730,5730,0
|
|
20240429,200700,1333720840,5730,5730,5730,5730,0
|
|
20240429,200600,1333720840,5730,5730,5730,5730,0
|
|
20240429,200500,1333720840,5730,5730,5730,5730,0
|
|
20240429,200400,1333720840,5730,5730,5730,5730,0
|
|
20240429,200300,1333720840,5730,5730,5730,5730,0
|
|
20240429,200200,1333720840,5730,5730,5730,5730,0
|
|
20240429,200100,1333720840,5730,5730,5730,5730,0
|
|
20240429,200000,1333720840,5730,5730,5730,5730,0
|
|
20240429,195900,1333720840,5730,5730,5730,5730,0
|
|
20240429,195800,1333720840,5730,5730,5730,5730,0
|
|
20240429,195700,1333720840,5730,5730,5730,5730,0
|
|
20240429,195600,1333720840,5730,5730,5730,5730,0
|
|
20240429,195500,1333720840,5730,5730,5730,5730,0
|
|
20240429,195400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,195300,1333720840,5730,5730,5730,5730,0
|
|
20240429,195200,1333720840,5730,5730,5730,5730,0
|
|
20240429,195100,1333720840,5730,5730,5730,5730,0
|
|
20240429,195000,1333720840,5730,5730,5730,5730,0
|
|
20240429,194900,1333720840,5730,5730,5730,5730,0
|
|
20240429,194800,1333720840,5730,5730,5730,5730,0
|
|
20240429,194700,1333720840,5730,5730,5730,5730,0
|
|
20240429,194600,1333720840,5730,5730,5730,5730,0
|
|
20240429,194500,1333720840,5730,5730,5730,5730,0
|
|
20240429,194400,1333720840,5730,5730,5730,5730,0
|
|
20240429,194300,1333720840,5730,5730,5730,5730,0
|
|
20240429,194200,1333720840,5730,5730,5730,5730,0
|
|
20240429,194100,1333720840,5730,5730,5730,5730,0
|
|
20240429,194000,1333720840,5730,5730,5730,5730,0
|
|
20240429,193900,1333720840,5730,5730,5730,5730,0
|
|
20240429,193800,1333720840,5730,5730,5730,5730,0
|
|
20240429,193700,1333720840,5730,5730,5730,5730,0
|
|
20240429,193600,1333720840,5730,5730,5730,5730,0
|
|
20240429,193500,1333720840,5730,5730,5730,5730,0
|
|
20240429,193400,1333720840,5730,5730,5730,5730,0
|
|
20240429,193300,1333720840,5730,5730,5730,5730,0
|
|
20240429,193200,1333720840,5730,5730,5730,5730,0
|
|
20240429,193100,1333720840,5730,5730,5730,5730,0
|
|
20240429,193000,1333720840,5730,5730,5730,5730,0
|
|
20240429,192900,1333720840,5730,5730,5730,5730,0
|
|
20240429,192800,1333720840,5730,5730,5730,5730,0
|
|
20240429,192700,1333720840,5730,5730,5730,5730,0
|
|
20240429,192600,1333720840,5730,5730,5730,5730,0
|
|
20240429,192500,1333720840,5730,5730,5730,5730,0
|
|
20240429,192400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,192300,1333720840,5730,5730,5730,5730,0
|
|
20240429,192200,1333720840,5730,5730,5730,5730,0
|
|
20240429,192100,1333720840,5730,5730,5730,5730,0
|
|
20240429,192000,1333720840,5730,5730,5730,5730,0
|
|
20240429,191900,1333720840,5730,5730,5730,5730,0
|
|
20240429,191800,1333720840,5730,5730,5730,5730,0
|
|
20240429,191700,1333720840,5730,5730,5730,5730,0
|
|
20240429,191600,1333720840,5730,5730,5730,5730,0
|
|
20240429,191500,1333720840,5730,5730,5730,5730,0
|
|
20240429,191400,1333720840,5730,5730,5730,5730,0
|
|
20240429,191300,1333720840,5730,5730,5730,5730,0
|
|
20240429,191200,1333720840,5730,5730,5730,5730,0
|
|
20240429,191100,1333720840,5730,5730,5730,5730,0
|
|
20240429,191000,1333720840,5730,5730,5730,5730,0
|
|
20240429,190900,1333720840,5730,5730,5730,5730,0
|
|
20240429,190800,1333720840,5730,5730,5730,5730,0
|
|
20240429,190700,1333720840,5730,5730,5730,5730,0
|
|
20240429,190600,1333720840,5730,5730,5730,5730,0
|
|
20240429,190500,1333720840,5730,5730,5730,5730,0
|
|
20240429,190400,1333720840,5730,5730,5730,5730,0
|
|
20240429,190300,1333720840,5730,5730,5730,5730,0
|
|
20240429,190200,1333720840,5730,5730,5730,5730,0
|
|
20240429,190100,1333720840,5730,5730,5730,5730,0
|
|
20240429,190000,1333720840,5730,5730,5730,5730,0
|
|
20240429,185900,1333720840,5730,5730,5730,5730,0
|
|
20240429,185800,1333720840,5730,5730,5730,5730,0
|
|
20240429,185700,1333720840,5730,5730,5730,5730,0
|
|
20240429,185600,1333720840,5730,5730,5730,5730,0
|
|
20240429,185500,1333720840,5730,5730,5730,5730,0
|
|
20240429,185400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,185300,1333720840,5730,5730,5730,5730,0
|
|
20240429,185200,1333720840,5730,5730,5730,5730,0
|
|
20240429,185100,1333720840,5730,5730,5730,5730,0
|
|
20240429,185000,1333720840,5730,5730,5730,5730,0
|
|
20240429,184900,1333720840,5730,5730,5730,5730,0
|
|
20240429,184800,1333720840,5730,5730,5730,5730,0
|
|
20240429,184700,1333720840,5730,5730,5730,5730,0
|
|
20240429,184600,1333720840,5730,5730,5730,5730,0
|
|
20240429,184500,1333720840,5730,5730,5730,5730,0
|
|
20240429,184400,1333720840,5730,5730,5730,5730,0
|
|
20240429,184300,1333720840,5730,5730,5730,5730,0
|
|
20240429,184200,1333720840,5730,5730,5730,5730,0
|
|
20240429,184100,1333720840,5730,5730,5730,5730,0
|
|
20240429,184000,1333720840,5730,5730,5730,5730,0
|
|
20240429,183900,1333720840,5730,5730,5730,5730,0
|
|
20240429,183800,1333720840,5730,5730,5730,5730,0
|
|
20240429,183700,1333720840,5730,5730,5730,5730,0
|
|
20240429,183600,1333720840,5730,5730,5730,5730,0
|
|
20240429,183500,1333720840,5730,5730,5730,5730,0
|
|
20240429,183400,1333720840,5730,5730,5730,5730,0
|
|
20240429,183300,1333720840,5730,5730,5730,5730,0
|
|
20240429,183200,1333720840,5730,5730,5730,5730,0
|
|
20240429,183100,1333720840,5730,5730,5730,5730,0
|
|
20240429,183000,1333720840,5730,5730,5730,5730,0
|
|
20240429,182900,1333720840,5730,5730,5730,5730,0
|
|
20240429,182800,1333720840,5730,5730,5730,5730,0
|
|
20240429,182700,1333720840,5730,5730,5730,5730,0
|
|
20240429,182600,1333720840,5730,5730,5730,5730,0
|
|
20240429,182500,1333720840,5730,5730,5730,5730,0
|
|
20240429,182400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,182300,1333720840,5730,5730,5730,5730,0
|
|
20240429,182200,1333720840,5730,5730,5730,5730,0
|
|
20240429,182100,1333720840,5730,5730,5730,5730,0
|
|
20240429,182000,1333720840,5730,5730,5730,5730,0
|
|
20240429,181900,1333720840,5730,5730,5730,5730,0
|
|
20240429,181800,1333720840,5730,5730,5730,5730,0
|
|
20240429,181700,1333720840,5730,5730,5730,5730,0
|
|
20240429,181600,1333720840,5730,5730,5730,5730,0
|
|
20240429,181500,1333720840,5730,5730,5730,5730,0
|
|
20240429,181400,1333720840,5730,5730,5730,5730,0
|
|
20240429,181300,1333720840,5730,5730,5730,5730,0
|
|
20240429,181200,1333720840,5730,5730,5730,5730,0
|
|
20240429,181100,1333720840,5730,5730,5730,5730,0
|
|
20240429,181000,1333720840,5730,5730,5730,5730,0
|
|
20240429,180900,1333720840,5730,5730,5730,5730,0
|
|
20240429,180800,1333720840,5730,5730,5730,5730,0
|
|
20240429,180700,1333720840,5730,5730,5730,5730,0
|
|
20240429,180600,1333720840,5730,5730,5730,5730,0
|
|
20240429,180500,1333720840,5730,5730,5730,5730,0
|
|
20240429,180400,1333720840,5730,5730,5730,5730,0
|
|
20240429,180300,1333720840,5730,5730,5730,5730,0
|
|
20240429,180200,1333720840,5730,5730,5730,5730,0
|
|
20240429,180100,1333720840,5730,5730,5730,5730,0
|
|
20240429,180000,1333720840,5730,5730,5730,5730,0
|
|
20240429,175900,1333720840,5730,5730,5730,5730,0
|
|
20240429,175800,1333720840,5730,5730,5730,5730,0
|
|
20240429,175700,1333720840,5730,5730,5730,5730,0
|
|
20240429,175600,1333720840,5730,5730,5730,5730,0
|
|
20240429,175500,1333720840,5730,5730,5730,5730,0
|
|
20240429,175400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,175300,1333720840,5730,5730,5730,5730,0
|
|
20240429,175200,1333720840,5730,5730,5730,5730,0
|
|
20240429,175100,1333720840,5730,5730,5730,5730,0
|
|
20240429,175000,1333720840,5730,5730,5730,5730,0
|
|
20240429,174900,1333720840,5730,5730,5730,5730,0
|
|
20240429,174800,1333720840,5730,5730,5730,5730,0
|
|
20240429,174700,1333720840,5730,5730,5730,5730,0
|
|
20240429,174600,1333720840,5730,5730,5730,5730,0
|
|
20240429,174500,1333720840,5730,5730,5730,5730,0
|
|
20240429,174400,1333720840,5730,5730,5730,5730,0
|
|
20240429,174300,1333720840,5730,5730,5730,5730,0
|
|
20240429,174200,1333720840,5730,5730,5730,5730,0
|
|
20240429,174100,1333720840,5730,5730,5730,5730,0
|
|
20240429,174000,1333720840,5730,5730,5730,5730,0
|
|
20240429,173900,1333720840,5730,5730,5730,5730,0
|
|
20240429,173800,1333720840,5730,5730,5730,5730,0
|
|
20240429,173700,1333720840,5730,5730,5730,5730,0
|
|
20240429,173600,1333720840,5730,5730,5730,5730,0
|
|
20240429,173500,1333720840,5730,5730,5730,5730,0
|
|
20240429,173400,1333720840,5730,5730,5730,5730,0
|
|
20240429,173300,1333720840,5730,5730,5730,5730,0
|
|
20240429,173200,1333720840,5730,5730,5730,5730,0
|
|
20240429,173100,1333720840,5730,5730,5730,5730,0
|
|
20240429,173000,1333720840,5730,5730,5730,5730,0
|
|
20240429,172900,1333720840,5730,5730,5730,5730,0
|
|
20240429,172800,1333720840,5730,5730,5730,5730,0
|
|
20240429,172700,1333720840,5730,5730,5730,5730,0
|
|
20240429,172600,1333720840,5730,5730,5730,5730,0
|
|
20240429,172500,1333720840,5730,5730,5730,5730,0
|
|
20240429,172400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,172300,1333720840,5730,5730,5730,5730,0
|
|
20240429,172200,1333720840,5730,5730,5730,5730,0
|
|
20240429,172100,1333720840,5730,5730,5730,5730,0
|
|
20240429,172000,1333720840,5730,5730,5730,5730,0
|
|
20240429,171900,1333720840,5730,5730,5730,5730,0
|
|
20240429,171800,1333720840,5730,5730,5730,5730,0
|
|
20240429,171700,1333720840,5730,5730,5730,5730,0
|
|
20240429,171600,1333720840,5730,5730,5730,5730,0
|
|
20240429,171500,1333720840,5730,5730,5730,5730,0
|
|
20240429,171400,1333720840,5730,5730,5730,5730,0
|
|
20240429,171300,1333720840,5730,5730,5730,5730,0
|
|
20240429,171200,1333720840,5730,5730,5730,5730,0
|
|
20240429,171100,1333720840,5730,5730,5730,5730,0
|
|
20240429,171000,1333720840,5730,5730,5730,5730,0
|
|
20240429,170900,1333720840,5730,5730,5730,5730,0
|
|
20240429,170800,1333720840,5730,5730,5730,5730,0
|
|
20240429,170700,1333720840,5730,5730,5730,5730,0
|
|
20240429,170600,1333720840,5730,5730,5730,5730,0
|
|
20240429,170500,1333720840,5730,5730,5730,5730,0
|
|
20240429,170400,1333720840,5730,5730,5730,5730,0
|
|
20240429,170300,1333720840,5730,5730,5730,5730,0
|
|
20240429,170200,1333720840,5730,5730,5730,5730,0
|
|
20240429,170100,1333720840,5730,5730,5730,5730,0
|
|
20240429,170000,1333720840,5730,5730,5730,5730,0
|
|
20240429,165900,1333720840,5730,5730,5730,5730,0
|
|
20240429,165800,1333720840,5730,5730,5730,5730,0
|
|
20240429,165700,1333720840,5730,5730,5730,5730,0
|
|
20240429,165600,1333720840,5730,5730,5730,5730,0
|
|
20240429,165500,1333720840,5730,5730,5730,5730,0
|
|
20240429,165400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,165300,1333720840,5730,5730,5730,5730,0
|
|
20240429,165200,1333720840,5730,5730,5730,5730,0
|
|
20240429,165100,1333720840,5730,5730,5730,5730,0
|
|
20240429,165000,1333720840,5730,5730,5730,5730,0
|
|
20240429,164900,1333720840,5730,5730,5730,5730,0
|
|
20240429,164800,1333720840,5730,5730,5730,5730,0
|
|
20240429,164700,1333720840,5730,5730,5730,5730,0
|
|
20240429,164600,1333720840,5730,5730,5730,5730,0
|
|
20240429,164500,1333720840,5730,5730,5730,5730,0
|
|
20240429,164400,1333720840,5730,5730,5730,5730,0
|
|
20240429,164300,1333720840,5730,5730,5730,5730,0
|
|
20240429,164200,1333720840,5730,5730,5730,5730,0
|
|
20240429,164100,1333720840,5730,5730,5730,5730,0
|
|
20240429,164000,1333720840,5730,5730,5730,5730,0
|
|
20240429,163900,1333720840,5730,5730,5730,5730,0
|
|
20240429,163800,1333720840,5730,5730,5730,5730,0
|
|
20240429,163700,1333720840,5730,5730,5730,5730,0
|
|
20240429,163600,1333720840,5730,5730,5730,5730,0
|
|
20240429,163500,1333720840,5730,5730,5730,5730,0
|
|
20240429,163400,1333720840,5730,5730,5730,5730,0
|
|
20240429,163300,1333720840,5730,5730,5730,5730,0
|
|
20240429,163200,1333720840,5730,5730,5730,5730,0
|
|
20240429,163100,1333720840,5730,5730,5730,5730,0
|
|
20240429,163000,1333720840,5730,5730,5730,5730,0
|
|
20240429,162900,1333720840,5730,5730,5730,5730,0
|
|
20240429,162800,1333720840,5730,5730,5730,5730,0
|
|
20240429,162700,1333720840,5730,5730,5730,5730,0
|
|
20240429,162600,1333720840,5730,5730,5730,5730,0
|
|
20240429,162500,1333720840,5730,5730,5730,5730,0
|
|
20240429,162400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,162300,1333720840,5730,5730,5730,5730,0
|
|
20240429,162200,1333720840,5730,5730,5730,5730,0
|
|
20240429,162100,1333720840,5730,5730,5730,5730,0
|
|
20240429,162000,1333720840,5730,5730,5730,5730,0
|
|
20240429,161900,1333720840,5730,5730,5730,5730,0
|
|
20240429,161800,1333720840,5730,5730,5730,5730,0
|
|
20240429,161700,1333720840,5730,5730,5730,5730,0
|
|
20240429,161600,1333720840,5730,5730,5730,5730,0
|
|
20240429,161500,1333720840,5730,5730,5730,5730,0
|
|
20240429,161400,1333720840,5730,5730,5730,5730,0
|
|
20240429,161300,1333720840,5730,5730,5730,5730,0
|
|
20240429,161200,1333720840,5730,5730,5730,5730,0
|
|
20240429,161100,1333720840,5730,5730,5730,5730,0
|
|
20240429,161000,1333720840,5730,5730,5730,5730,0
|
|
20240429,160900,1333720840,5730,5730,5730,5730,0
|
|
20240429,160800,1333720840,5730,5730,5730,5730,0
|
|
20240429,160700,1333720840,5730,5730,5730,5730,0
|
|
20240429,160600,1333720840,5730,5730,5730,5730,0
|
|
20240429,160500,1333720840,5730,5730,5730,5730,0
|
|
20240429,160400,1333720840,5730,5730,5730,5730,0
|
|
20240429,160300,1333720840,5730,5730,5730,5730,0
|
|
20240429,160200,1333720840,5730,5730,5730,5730,0
|
|
20240429,160100,1333720840,5730,5730,5730,5730,0
|
|
20240429,160000,1333720840,5730,5730,5730,5730,0
|
|
20240429,155900,1333720840,5730,5730,5730,5730,0
|
|
20240429,155800,1333720840,5730,5730,5730,5730,0
|
|
20240429,155700,1333720840,5730,5730,5730,5730,0
|
|
20240429,155600,1333720840,5730,5730,5730,5730,0
|
|
20240429,155500,1333720840,5730,5730,5730,5730,0
|
|
20240429,155400,1333720840,5730,5730,5730,5730,8530
|
|
20240429,155300,1333720840,5730,5730,5730,5730,0
|
|
20240429,155200,1333720840,5730,5730,5730,5730,0
|
|
20240429,155100,1333720840,5730,5730,5730,5730,0
|
|
20240429,155000,1333720840,5730,5730,5730,5730,0
|
|
20240429,154900,1333720840,5730,5730,5730,5730,0
|
|
20240429,154800,1333720840,5730,5730,5730,5730,0
|
|
20240429,154700,1333720840,5730,5730,5730,5730,0
|
|
20240429,154600,1333720840,5730,5730,5730,5730,0
|
|
20240429,154500,1333720840,5730,5730,5730,5730,0
|
|
20240429,154400,1333720840,5730,5730,5730,5730,0
|
|
20240429,154300,1333720840,5730,5730,5730,5730,0
|
|
20240429,154200,1333720840,5730,5730,5730,5730,0
|
|
20240429,154100,1333720840,5730,5730,5730,5730,0
|
|
20240429,154000,1333720840,5730,5730,5730,5730,0
|
|
20240429,153900,1333720840,5730,5730,5730,5730,0
|
|
20240429,153800,1333720840,5730,5730,5730,5730,0
|
|
20240429,153700,1333720840,5730,5730,5730,5730,0
|
|
20240429,153600,1333720840,5730,5730,5730,5730,0
|
|
20240429,153500,1333720840,5730,5730,5730,5730,0
|
|
20240429,153400,1333720840,5730,5730,5730,5730,0
|
|
20240429,153300,1333720840,5730,5730,5730,5730,0
|
|
20240429,153200,1333720840,5730,5730,5730,5730,0
|
|
20240429,153100,1333720840,5730,5730,5730,5730,0
|
|
20240429,153000,1333720840,5730,5730,5730,5730,8530
|
|
20240429,152900,1284843940,5690,5690,5690,5690,0
|
|
20240429,152800,1284843940,5690,5690,5690,5690,0
|
|
20240429,152700,1284843940,5690,5690,5690,5690,0
|
|
20240429,152600,1284843940,5690,5690,5690,5690,0
|
|
20240429,152500,1284843940,5690,5690,5690,5690,0
|
|
20240429,152400,1284843940,5690,5690,5690,5690,0
|
|
20240429,152300,1284843940,5690,5690,5690,5690,0
|
|
20240429,152200,1284843940,5690,5690,5690,5690,0
|
|
20240429,152100,1284843940,5690,5690,5690,5690,0
|
|
20240429,152000,1284843940,5690,5690,5690,5690,0
|
|
20240429,151900,1284843940,5690,5690,5720,5690,4231
|
|
20240429,151800,1260692950,5700,5700,5700,5700,242
|
|
20240429,151700,1259313550,5710,5680,5710,5680,12
|
|
20240429,151600,1259245330,5700,5700,5700,5700,280
|
|
20240429,151500,1257649330,5700,5690,5700,5690,949
|
|
20240429,151400,1252241010,5690,5690,5690,5670,3641
|
|
20240429,151300,1231578420,5690,5690,5690,5690,1260
|
|
20240429,151200,1224409020,5700,5700,5700,5700,20
|
|
20240429,151100,1224295020,5710,5710,5710,5710,0
|
|
20240429,151000,1224295020,5710,5700,5710,5700,590
|
|
20240429,150900,1220928080,5700,5700,5700,5700,100
|
|
20240429,150800,1220358080,5700,5690,5700,5690,770
|
|
20240429,150700,1215971680,5700,5700,5700,5700,1
|
|
20240429,150600,1215965980,5680,5680,5680,5680,34
|
|
20240429,150500,1215772860,5700,5700,5700,5700,3664
|
|
20240429,150400,1194888060,5700,5700,5700,5700,0
|
|
20240429,150300,1194888060,5700,5690,5700,5680,2410
|
|
20240429,150200,1181195970,5690,5700,5700,5690,1369
|
|
20240429,150100,1173404160,5700,5700,5700,5700,290
|
|
20240429,150000,1171751160,5710,5700,5710,5700,8
|
|
20240429,145900,1171705530,5710,5700,5710,5700,2140
|
|
20240429,145800,1159507500,5700,5690,5700,5690,1503
|
|
20240429,145700,1150955410,5680,5680,5680,5680,3
|
|
20240429,145600,1150938370,5690,5690,5690,5690,0
|
|
20240429,145500,1150938370,5690,5690,5690,5690,2
|
|
20240429,145400,1150926990,5680,5690,5690,5680,210
|
|
20240429,145300,1149734090,5680,5680,5680,5680,2
|
|
20240429,145200,1149722730,5690,5690,5690,5690,20
|
|
20240429,145100,1149608930,5690,5690,5690,5690,0
|
|
20240429,145000,1149608930,5690,5690,5690,5690,11
|
|
20240429,144900,1149546340,5690,5680,5690,5680,453
|
|
20240429,144800,1146968780,5690,5690,5690,5690,1
|
|
20240429,144700,1146963090,5690,5690,5690,5690,0
|
|
20240429,144600,1146963090,5690,5690,5690,5690,1
|
|
20240429,144500,1146957400,5680,5680,5680,5680,24
|
|
20240429,144400,1146821080,5680,5680,5680,5680,508
|
|
20240429,144300,1143935640,5690,5690,5690,5690,0
|
|
20240429,144200,1143935640,5690,5690,5690,5690,2
|
|
20240429,144100,1143924260,5690,5680,5690,5680,2
|
|
20240429,144000,1143912890,5700,5700,5700,5700,3
|
|
20240429,143900,1143895790,5670,5670,5670,5670,165
|
|
20240429,143800,1142960240,5700,5680,5700,5680,1043
|
|
20240429,143700,1137035980,5680,5680,5680,5670,1217
|
|
20240429,143600,1130134360,5700,5700,5700,5700,175
|
|
20240429,143500,1129136860,5700,5670,5700,5670,47
|
|
20240429,143400,1128868990,5680,5680,5680,5680,183
|
|
20240429,143300,1127829550,5680,5690,5700,5680,413
|
|
20240429,143200,1125481650,5690,5680,5690,5680,4
|
|
20240429,143100,1125458900,5680,5680,5680,5680,176
|
|
20240429,143000,1124459220,5680,5680,5680,5680,96
|
|
20240429,142900,1123913940,5680,5690,5690,5680,433
|
|
20240429,142800,1121454370,5690,5690,5690,5690,590
|
|
20240429,142700,1118097270,5690,5700,5700,5690,523
|
|
20240429,142600,1115121230,5700,5700,5700,5700,12
|
|
20240429,142500,1115052830,5700,5700,5700,5700,1
|
|
20240429,142400,1115047130,5680,5680,5680,5670,4130
|
|
20240429,142300,1091588900,5680,5680,5680,5680,692
|
|
20240429,142200,1087658340,5680,5680,5680,5680,778
|
|
20240429,142100,1083239300,5680,5680,5680,5680,0
|
|
20240429,142000,1083239300,5680,5680,5680,5680,0
|
|
20240429,141900,1083239300,5680,5680,5680,5680,1
|
|
20240429,141800,1083233620,5680,5680,5680,5680,1
|
|
20240429,141700,1083227940,5670,5680,5680,5670,3355
|
|
20240429,141600,1064183740,5670,5680,5680,5670,623
|
|
20240429,141500,1060650100,5680,5680,5680,5680,0
|
|
20240429,141400,1060650100,5680,5680,5680,5680,3
|
|
20240429,141300,1060633060,5670,5670,5680,5670,637
|
|
20240429,141200,1057021100,5680,5680,5680,5680,737
|
|
20240429,141100,1052834940,5680,5680,5680,5660,6457
|
|
20240429,141000,1016202270,5680,5690,5710,5680,1130
|
|
20240429,140900,1009783480,5690,5690,5690,5690,763
|
|
20240429,140800,1005442010,5700,5710,5710,5700,21
|
|
20240429,140700,1005322110,5710,5710,5710,5710,1
|
|
20240429,140600,1005316400,5690,5690,5690,5690,190
|
|
20240429,140500,1004235300,5700,5720,5720,5700,1499
|
|
20240429,140400,995688450,5720,5720,5720,5720,4
|
|
20240429,140300,995665570,5720,5720,5720,5720,0
|
|
20240429,140200,995665570,5720,5700,5720,5700,20
|
|
20240429,140100,995551550,5700,5700,5700,5700,9
|
|
20240429,140000,995500250,5720,5720,5720,5700,429
|
|
20240429,135900,993050770,5720,5690,5720,5680,774
|
|
20240429,135800,988635990,5700,5700,5700,5690,1205
|
|
20240429,135700,981768490,5720,5720,5720,5720,16
|
|
20240429,135600,981676970,5720,5690,5720,5690,16
|
|
20240429,135500,981585690,5690,5710,5710,5690,888
|
|
20240429,135400,976525110,5720,5710,5720,5710,813
|
|
20240429,135300,971882870,5710,5710,5710,5700,1501
|
|
20240429,135200,963322660,5720,5710,5720,5690,2561
|
|
20240429,135100,948738330,5720,5740,5740,5710,1282
|
|
20240429,135000,941395700,5740,5740,5770,5740,17490
|
|
20240429,134900,840809470,5740,5750,5750,5720,3646
|
|
20240429,134800,819890150,5750,5690,5750,5690,6893
|
|
20240429,134700,780475720,5700,5700,5700,5690,2431
|
|
20240429,134600,766619710,5700,5700,5700,5670,126
|
|
20240429,134500,765901690,5700,5700,5700,5700,0
|
|
20240429,134400,765901690,5700,5690,5700,5660,2225
|
|
20240429,134300,753247250,5690,5690,5690,5690,0
|
|
20240429,134200,753247250,5690,5680,5690,5680,20
|
|
20240429,134100,753133600,5680,5680,5680,5680,1000
|
|
20240429,134000,747453600,5670,5670,5670,5670,300
|
|
20240429,133900,745752600,5670,5670,5670,5670,0
|
|
20240429,133800,745752600,5670,5670,5670,5670,27
|
|
20240429,133700,745599510,5670,5670,5670,5670,93
|
|
20240429,133600,745072200,5670,5670,5670,5670,612
|
|
20240429,133500,741602160,5670,5670,5670,5670,1021
|
|
20240429,133400,735813090,5670,5680,5680,5670,508
|
|
20240429,133300,732932650,5670,5670,5670,5670,365
|
|
20240429,133200,730863100,5670,5670,5670,5670,0
|
|
20240429,133100,730863100,5670,5670,5670,5670,18
|
|
20240429,133000,730761040,5680,5680,5680,5680,0
|
|
20240429,132900,730761040,5680,5680,5680,5680,0
|
|
20240429,132800,730761040,5680,5680,5680,5680,10
|
|
20240429,132700,730704240,5670,5670,5670,5670,10
|
|
20240429,132600,730647540,5670,5670,5670,5670,0
|
|
20240429,132500,730647540,5670,5680,5680,5670,907
|
|
20240429,132400,725504580,5680,5680,5680,5680,1
|
|
20240429,132300,725498900,5660,5670,5680,5660,426
|
|
20240429,132200,723083540,5690,5690,5690,5690,300
|
|
20240429,132100,721376540,5690,5690,5690,5690,0
|
|
20240429,132000,721376540,5690,5690,5690,5690,0
|
|
20240429,131900,721376540,5690,5690,5690,5690,0
|
|
20240429,131800,721376540,5690,5690,5690,5690,0
|
|
20240429,131700,721376540,5690,5700,5700,5690,9
|
|
20240429,131600,721325320,5690,5690,5690,5690,872
|
|
20240429,131500,716363640,5690,5680,5690,5680,1108
|
|
20240429,131400,710070190,5680,5680,5680,5680,0
|
|
20240429,131300,710070190,5680,5660,5680,5660,37
|
|
20240429,131200,709860550,5680,5680,5680,5680,0
|
|
20240429,131100,709860550,5680,5680,5680,5680,0
|
|
20240429,131000,709860550,5680,5680,5680,5680,605
|
|
20240429,130900,706424150,5680,5680,5680,5680,0
|
|
20240429,130800,706424150,5680,5680,5680,5680,0
|
|
20240429,130700,706424150,5680,5680,5680,5680,0
|
|
20240429,130600,706424150,5680,5670,5680,5670,100
|
|
20240429,130500,705857100,5670,5670,5670,5670,20
|
|
20240429,130400,705743700,5660,5660,5660,5660,0
|
|
20240429,130300,705743700,5660,5660,5660,5660,200
|
|
20240429,130200,704611700,5670,5660,5670,5660,151
|
|
20240429,130100,703757030,5670,5670,5670,5670,0
|
|
20240429,130000,703757030,5670,5670,5670,5670,0
|
|
20240429,125900,703757030,5670,5670,5670,5670,1
|
|
20240429,125800,703751360,5660,5670,5670,5660,27
|
|
20240429,125700,703598290,5670,5670,5670,5670,0
|
|
20240429,125600,703598290,5670,5670,5670,5670,10
|
|
20240429,125500,703541590,5670,5670,5670,5670,203
|
|
20240429,125400,702390580,5660,5660,5660,5660,790
|
|
20240429,125300,697919180,5670,5670,5670,5670,0
|
|
20240429,125200,697919180,5670,5670,5670,5670,0
|
|
20240429,125100,697919180,5670,5670,5670,5670,6
|
|
20240429,125000,697885160,5660,5660,5660,5660,104
|
|
20240429,124900,697296520,5660,5660,5660,5660,97
|
|
20240429,124800,696747500,5660,5660,5660,5660,190
|
|
20240429,124700,695672100,5670,5660,5670,5660,111
|
|
20240429,124600,695042830,5670,5670,5670,5670,0
|
|
20240429,124500,695042830,5670,5670,5670,5670,20
|
|
20240429,124400,694929430,5670,5670,5670,5670,92
|
|
20240429,124300,694407790,5670,5670,5670,5670,713
|
|
20240429,124200,690365080,5670,5670,5670,5670,200
|
|
20240429,124100,689231080,5670,5670,5670,5670,1
|
|
20240429,124000,689225410,5670,5650,5670,5650,546
|
|
20240429,123900,686140370,5650,5650,5650,5650,20
|
|
20240429,123800,686027370,5640,5640,5650,5640,943
|
|
20240429,123700,680708840,5640,5660,5660,5640,1050
|
|
20240429,123600,674785720,5650,5650,5650,5650,0
|
|
20240429,123500,674785720,5650,5650,5650,5650,67
|
|
20240429,123400,674407170,5640,5640,5640,5640,214
|
|
20240429,123300,673200210,5640,5640,5640,5640,1015
|
|
20240429,123200,667475610,5640,5640,5640,5640,0
|
|
20240429,123100,667475610,5640,5640,5640,5640,10
|
|
20240429,123000,667419210,5630,5620,5630,5620,618
|
|
20240429,122900,663943050,5630,5610,5630,5610,2483
|
|
20240429,122800,649969390,5620,5620,5620,5620,323
|
|
20240429,122700,648154130,5630,5630,5630,5630,0
|
|
20240429,122600,648154130,5630,5620,5630,5620,318
|
|
20240429,122500,646363890,5630,5630,5630,5630,1046
|
|
20240429,122400,640474910,5630,5630,5630,5630,24
|
|
20240429,122300,640339790,5650,5650,5650,5640,575
|
|
20240429,122200,637096770,5660,5660,5660,5660,0
|
|
20240429,122100,637096770,5660,5640,5660,5640,1001
|
|
20240429,122000,631451110,5640,5640,5640,5640,1
|
|
20240429,121900,631445470,5640,5640,5640,5640,5
|
|
20240429,121800,631417270,5660,5660,5660,5660,0
|
|
20240429,121700,631417270,5660,5660,5660,5660,0
|
|
20240429,121600,631417270,5660,5660,5660,5660,0
|
|
20240429,121500,631417270,5660,5650,5660,5640,73
|
|
20240429,121400,631005520,5640,5640,5640,5640,4026
|
|
20240429,121300,608298880,5660,5660,5660,5660,2
|
|
20240429,121200,608287560,5660,5660,5660,5660,90
|
|
20240429,121100,607778160,5660,5660,5660,5660,1
|
|
20240429,121000,607772500,5650,5650,5650,5650,0
|
|
20240429,120900,607772500,5650,5650,5650,5650,16
|
|
20240429,120800,607682100,5650,5650,5650,5650,20
|
|
20240429,120700,607569100,5650,5650,5650,5650,197
|
|
20240429,120600,606456050,5670,5670,5670,5670,0
|
|
20240429,120500,606456050,5670,5670,5670,5670,11
|
|
20240429,120400,606393680,5670,5670,5670,5670,0
|
|
20240429,120300,606393680,5670,5670,5670,5670,51
|
|
20240429,120200,606104510,5670,5670,5670,5670,0
|
|
20240429,120100,606104510,5670,5670,5670,5670,0
|
|
20240429,120000,606104510,5670,5670,5670,5670,0
|
|
20240429,115900,606104510,5670,5650,5670,5650,511
|
|
20240429,115800,603217160,5650,5660,5660,5650,745
|
|
20240429,115700,599003380,5660,5660,5660,5660,7
|
|
20240429,115600,598963760,5670,5670,5670,5670,0
|
|
20240429,115500,598963760,5670,5670,5670,5670,0
|
|
20240429,115400,598963760,5670,5670,5670,5670,0
|
|
20240429,115300,598963760,5670,5670,5670,5670,300
|
|
20240429,115200,597262760,5670,5670,5670,5670,0
|
|
20240429,115100,597262760,5670,5670,5670,5670,0
|
|
20240429,115000,597262760,5670,5670,5670,5670,0
|
|
20240429,114900,597262760,5670,5670,5670,5670,13
|
|
20240429,114800,597189050,5670,5670,5670,5670,253
|
|
20240429,114700,595754540,5680,5680,5680,5680,10
|
|
20240429,114600,595697740,5670,5670,5670,5670,0
|
|
20240429,114500,595697740,5670,5670,5670,5670,0
|
|
20240429,114400,595697740,5670,5670,5670,5670,8
|
|
20240429,114300,595652380,5670,5670,5670,5670,899
|
|
20240429,114200,590555050,5680,5670,5680,5670,10
|
|
20240429,114100,590498300,5670,5670,5670,5670,141
|
|
20240429,114000,589698830,5670,5670,5670,5670,176
|
|
20240429,113900,588700910,5680,5680,5680,5680,0
|
|
20240429,113800,588700910,5680,5660,5680,5660,25
|
|
20240429,113700,588559390,5660,5660,5660,5660,40
|
|
20240429,113600,588332990,5660,5660,5660,5660,636
|
|
20240429,113500,584733230,5660,5660,5660,5660,200
|
|
20240429,113400,583601230,5680,5680,5680,5680,0
|
|
20240429,113300,583601230,5680,5680,5680,5660,210
|
|
20240429,113200,582412350,5670,5680,5680,5670,280
|
|
20240429,113100,580823950,5680,5680,5680,5680,5
|
|
20240429,113000,580795550,5670,5670,5670,5670,162
|
|
20240429,112900,579877010,5680,5660,5680,5660,80
|
|
20240429,112800,579424110,5680,5680,5680,5670,215
|
|
20240429,112700,578204960,5680,5680,5680,5680,0
|
|
20240429,112600,578204960,5680,5680,5680,5680,0
|
|
20240429,112500,578204960,5680,5680,5680,5680,0
|
|
20240429,112400,578204960,5680,5680,5680,5680,0
|
|
20240429,112300,578204960,5680,5680,5680,5680,3
|
|
20240429,112200,578187920,5680,5680,5680,5680,5
|
|
20240429,112100,578159520,5670,5670,5680,5670,739
|
|
20240429,112000,573969320,5680,5680,5680,5680,0
|
|
20240429,111900,573969320,5680,5680,5680,5680,0
|
|
20240429,111800,573969320,5680,5670,5680,5670,96
|
|
20240429,111700,573424940,5680,5680,5680,5680,30
|
|
20240429,111600,573254540,5680,5670,5680,5670,29
|
|
20240429,111500,573090050,5680,5670,5680,5670,5374
|
|
20240429,111400,542619460,5670,5660,5670,5660,114
|
|
20240429,111300,541973380,5670,5670,5670,5670,0
|
|
20240429,111200,541973380,5670,5670,5670,5670,1
|
|
20240429,111100,541967710,5670,5670,5670,5670,0
|
|
20240429,111000,541967710,5670,5670,5670,5670,0
|
|
20240429,110900,541967710,5670,5670,5670,5670,40
|
|
20240429,110800,541740910,5670,5670,5670,5670,10
|
|
20240429,110700,541684210,5670,5670,5670,5670,0
|
|
20240429,110600,541684210,5670,5670,5670,5670,2
|
|
20240429,110500,541672870,5670,5670,5670,5670,0
|
|
20240429,110400,541672870,5670,5670,5670,5670,30
|
|
20240429,110300,541502770,5670,5670,5670,5670,0
|
|
20240429,110200,541502770,5670,5670,5670,5670,0
|
|
20240429,110100,541502770,5670,5670,5670,5670,0
|
|
20240429,110000,541502770,5670,5670,5670,5670,0
|
|
20240429,105900,541502770,5670,5670,5670,5670,0
|
|
20240429,105800,541502770,5670,5670,5670,5670,0
|
|
20240429,105700,541502770,5670,5670,5670,5670,0
|
|
20240429,105600,541502770,5670,5650,5670,5650,259
|
|
20240429,105500,540039400,5660,5660,5660,5660,71
|
|
20240429,105400,539637540,5670,5670,5670,5670,0
|
|
20240429,105300,539637540,5670,5670,5670,5670,587
|
|
20240429,105200,536309250,5670,5670,5670,5670,10
|
|
20240429,105100,536252550,5660,5660,5670,5660,531
|
|
20240429,105000,533246800,5650,5650,5650,5650,1109
|
|
20240429,104900,526980950,5660,5660,5660,5660,845
|
|
20240429,104800,522198250,5660,5660,5660,5660,0
|
|
20240429,104700,522198250,5660,5670,5670,5660,300
|
|
20240429,104600,520497480,5670,5670,5670,5670,20
|
|
20240429,104500,520384080,5670,5670,5670,5670,0
|
|
20240429,104400,520384080,5670,5670,5670,5670,0
|
|
20240429,104300,520384080,5670,5670,5670,5670,0
|
|
20240429,104200,520384080,5670,5670,5670,5670,0
|
|
20240429,104100,520384080,5670,5670,5670,5670,200
|
|
20240429,104000,519250080,5670,5660,5670,5660,111
|
|
20240429,103900,518621770,5660,5660,5660,5660,320
|
|
20240429,103800,516810570,5660,5660,5660,5660,193
|
|
20240429,103700,515718190,5650,5650,5660,5650,94
|
|
20240429,103600,515187070,5650,5650,5650,5650,1000
|
|
20240429,103500,509537070,5650,5650,5650,5650,0
|
|
20240429,103400,509537070,5650,5650,5650,5650,5
|
|
20240429,103300,509508820,5660,5660,5670,5650,185
|
|
20240429,103200,508463450,5670,5670,5670,5670,0
|
|
20240429,103100,508463450,5670,5670,5670,5670,1
|
|
20240429,103000,508457780,5650,5650,5650,5650,110
|
|
20240429,102900,507836280,5660,5660,5660,5660,0
|
|
20240429,102800,507836280,5660,5660,5670,5660,1435
|
|
20240429,102700,499714150,5670,5670,5670,5670,49
|
|
20240429,102600,499436320,5670,5660,5670,5660,102
|
|
20240429,102500,498858980,5660,5660,5660,5660,85
|
|
20240429,102400,498377880,5650,5660,5660,5650,205
|
|
20240429,102300,497218580,5660,5660,5660,5660,50
|
|
20240429,102200,496935580,5660,5660,5660,5660,1453
|
|
20240429,102100,488711600,5670,5670,5670,5670,529
|
|
20240429,102000,485712170,5670,5670,5670,5670,32
|
|
20240429,101900,485530730,5670,5670,5670,5670,411
|
|
20240429,101800,483200360,5670,5660,5670,5660,52
|
|
20240429,101700,482905540,5670,5670,5670,5670,33
|
|
20240429,101600,482718430,5670,5670,5670,5670,630
|
|
20240429,101500,479146330,5670,5660,5670,5660,92
|
|
20240429,101400,478625510,5660,5660,5660,5660,7
|
|
20240429,101300,478585890,5660,5660,5660,5660,0
|
|
20240429,101200,478585890,5660,5660,5660,5660,100
|
|
20240429,101100,478019890,5670,5660,5670,5660,131
|
|
20240429,101000,477278130,5670,5670,5670,5670,53
|
|
20240429,100900,476977620,5670,5670,5670,5670,10
|
|
20240429,100800,476920920,5670,5680,5680,5670,52
|
|
20240429,100700,476626070,5680,5680,5680,5670,1003
|
|
20240429,100600,470939030,5670,5670,5670,5670,526
|
|
20240429,100500,467956610,5670,5640,5670,5640,867
|
|
20240429,100400,463066520,5640,5680,5680,5640,4072
|
|
20240429,100300,440062880,5680,5670,5680,5660,2019
|
|
20240429,100200,428612520,5670,5680,5680,5670,593
|
|
20240429,100100,425249110,5680,5690,5690,5670,2957
|
|
20240429,100000,408482120,5690,5690,5690,5690,104
|
|
20240429,095900,407890360,5690,5690,5690,5690,0
|
|
20240429,095800,407890360,5690,5690,5690,5690,92
|
|
20240429,095700,407366880,5690,5690,5690,5690,5
|
|
20240429,095600,407338430,5690,5680,5690,5680,1501
|
|
20240429,095500,398812740,5690,5700,5700,5690,252
|
|
20240429,095400,397378840,5690,5690,5690,5690,220
|
|
20240429,095300,396127040,5690,5690,5690,5690,2069
|
|
20240429,095200,384354430,5700,5700,5700,5700,983
|
|
20240429,095100,378751330,5710,5710,5710,5710,151
|
|
20240429,095000,377889120,5740,5740,5740,5740,0
|
|
20240429,094900,377889120,5740,5740,5740,5740,0
|
|
20240429,094800,377889120,5740,5710,5740,5700,456
|
|
20240429,094700,375289220,5710,5710,5710,5710,0
|
|
20240429,094600,375289220,5710,5700,5710,5700,380
|
|
20240429,094500,373119620,5710,5710,5710,5710,661
|
|
20240429,094400,369345310,5710,5710,5710,5710,0
|
|
20240429,094300,369345310,5710,5730,5730,5710,1799
|
|
20240429,094200,359068370,5730,5730,5730,5730,1078
|
|
20240429,094100,352891430,5750,5740,5750,5720,184
|
|
20240429,094000,351837100,5740,5740,5740,5740,10
|
|
20240429,093900,351779700,5740,5740,5740,5740,87
|
|
20240429,093800,351280320,5750,5750,5750,5750,0
|
|
20240429,093700,351280320,5750,5730,5750,5730,152
|
|
20240429,093600,350408320,5750,5720,5750,5720,829
|
|
20240429,093500,345652910,5700,5710,5710,5690,3202
|
|
20240429,093400,327404180,5710,5720,5720,5710,1220
|
|
20240429,093300,320428780,5710,5710,5710,5710,251
|
|
20240429,093200,318995570,5710,5720,5730,5710,667
|
|
20240429,093100,315186960,5730,5730,5730,5730,694
|
|
20240429,093000,311210340,5740,5750,5750,5740,602
|
|
20240429,092900,307750020,5750,5750,5750,5750,159
|
|
20240429,092800,306835770,5750,5750,5750,5750,5
|
|
20240429,092700,306807020,5750,5720,5750,5720,115
|
|
20240429,092600,306149050,5710,5740,5740,5710,1221
|
|
20240429,092500,299161270,5750,5750,5750,5750,501
|
|
20240429,092400,296280520,5760,5760,5760,5760,500
|
|
20240429,092300,293400520,5760,5730,5760,5730,7673
|
|
20240429,092200,249318610,5720,5720,5730,5720,731
|
|
20240429,092100,245137270,5720,5720,5730,5710,1951
|
|
20240429,092000,233989800,5730,5730,5730,5720,62
|
|
20240429,091900,233634640,5730,5730,5730,5730,2090
|
|
20240429,091800,221658940,5740,5740,5740,5740,174
|
|
20240429,091700,220660180,5740,5730,5740,5730,523
|
|
20240429,091600,217663190,5730,5710,5730,5700,305
|
|
20240429,091500,215922340,5740,5730,5740,5720,125
|
|
20240429,091400,215207040,5720,5740,5750,5720,437
|
|
20240429,091300,212702070,5730,5740,5750,5730,229
|
|
20240429,091200,211386540,5750,5760,5760,5740,244
|
|
20240429,091100,209984470,5750,5750,5760,5750,2964
|
|
20240429,091000,192913590,5760,5750,5760,5720,1287
|
|
20240429,090900,185524020,5750,5730,5750,5690,20674
|
|
20240429,090800,67470380,5730,5720,5730,5720,1024
|
|
20240429,090700,61612600,5710,5710,5710,5710,502
|
|
20240429,090600,58746180,5710,5720,5720,5710,127
|
|
20240429,090500,58020800,5720,5730,5750,5720,4800
|
|
20240429,090400,30513010,5730,5690,5730,5690,1498
|
|
20240429,090300,21962330,5680,5680,5680,5680,40
|
|
20240429,090200,21735130,5660,5670,5690,5660,1943
|
|
20240429,090100,10713770,5680,5680,5700,5670,377
|
|
20240429,090000,8570280,5700,5660,5700,5660,1514
|