675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201200,510684620,8010,8010,8010,8010,663
|
|
20240429,201100,510684620,8010,8010,8010,8010,0
|
|
20240429,201000,510684620,8010,8010,8010,8010,0
|
|
20240429,200900,510684620,8010,8010,8010,8010,0
|
|
20240429,200800,510684620,8010,8010,8010,8010,0
|
|
20240429,200700,510684620,8010,8010,8010,8010,0
|
|
20240429,200600,510684620,8010,8010,8010,8010,0
|
|
20240429,200500,510684620,8010,8010,8010,8010,0
|
|
20240429,200400,510684620,8010,8010,8010,8010,0
|
|
20240429,200300,510684620,8010,8010,8010,8010,0
|
|
20240429,200200,510684620,8010,8010,8010,8010,0
|
|
20240429,200100,510684620,8010,8010,8010,8010,0
|
|
20240429,200000,510684620,8010,8010,8010,8010,0
|
|
20240429,195900,510684620,8010,8010,8010,8010,0
|
|
20240429,195800,510684620,8010,8010,8010,8010,0
|
|
20240429,195700,510684620,8010,8010,8010,8010,0
|
|
20240429,195600,510684620,8010,8010,8010,8010,0
|
|
20240429,195500,510684620,8010,8010,8010,8010,0
|
|
20240429,195400,510684620,8010,8010,8010,8010,0
|
|
20240429,195300,510684620,8010,8010,8010,8010,0
|
|
20240429,195200,510684620,8010,8010,8010,8010,0
|
|
20240429,195100,510684620,8010,8010,8010,8010,0
|
|
20240429,195000,510684620,8010,8010,8010,8010,0
|
|
20240429,194900,510684620,8010,8010,8010,8010,0
|
|
20240429,194800,510684620,8010,8010,8010,8010,0
|
|
20240429,194700,510684620,8010,8010,8010,8010,0
|
|
20240429,194600,510684620,8010,8010,8010,8010,0
|
|
20240429,194500,510684620,8010,8010,8010,8010,0
|
|
20240429,194400,510684620,8010,8010,8010,8010,0
|
|
20240429,194300,510684620,8010,8010,8010,8010,0
|
|
20240429,194200,510684620,8010,8010,8010,8010,663
|
|
20240429,194100,510684620,8010,8010,8010,8010,0
|
|
20240429,194000,510684620,8010,8010,8010,8010,0
|
|
20240429,193900,510684620,8010,8010,8010,8010,0
|
|
20240429,193800,510684620,8010,8010,8010,8010,0
|
|
20240429,193700,510684620,8010,8010,8010,8010,0
|
|
20240429,193600,510684620,8010,8010,8010,8010,0
|
|
20240429,193500,510684620,8010,8010,8010,8010,0
|
|
20240429,193400,510684620,8010,8010,8010,8010,0
|
|
20240429,193300,510684620,8010,8010,8010,8010,0
|
|
20240429,193200,510684620,8010,8010,8010,8010,0
|
|
20240429,193100,510684620,8010,8010,8010,8010,0
|
|
20240429,193000,510684620,8010,8010,8010,8010,0
|
|
20240429,192900,510684620,8010,8010,8010,8010,0
|
|
20240429,192800,510684620,8010,8010,8010,8010,0
|
|
20240429,192700,510684620,8010,8010,8010,8010,0
|
|
20240429,192600,510684620,8010,8010,8010,8010,0
|
|
20240429,192500,510684620,8010,8010,8010,8010,0
|
|
20240429,192400,510684620,8010,8010,8010,8010,0
|
|
20240429,192300,510684620,8010,8010,8010,8010,0
|
|
20240429,192200,510684620,8010,8010,8010,8010,0
|
|
20240429,192100,510684620,8010,8010,8010,8010,0
|
|
20240429,192000,510684620,8010,8010,8010,8010,0
|
|
20240429,191900,510684620,8010,8010,8010,8010,0
|
|
20240429,191800,510684620,8010,8010,8010,8010,0
|
|
20240429,191700,510684620,8010,8010,8010,8010,0
|
|
20240429,191600,510684620,8010,8010,8010,8010,0
|
|
20240429,191500,510684620,8010,8010,8010,8010,0
|
|
20240429,191400,510684620,8010,8010,8010,8010,0
|
|
20240429,191300,510684620,8010,8010,8010,8010,0
|
|
20240429,191200,510684620,8010,8010,8010,8010,663
|
|
20240429,191100,510684620,8010,8010,8010,8010,0
|
|
20240429,191000,510684620,8010,8010,8010,8010,0
|
|
20240429,190900,510684620,8010,8010,8010,8010,0
|
|
20240429,190800,510684620,8010,8010,8010,8010,0
|
|
20240429,190700,510684620,8010,8010,8010,8010,0
|
|
20240429,190600,510684620,8010,8010,8010,8010,0
|
|
20240429,190500,510684620,8010,8010,8010,8010,0
|
|
20240429,190400,510684620,8010,8010,8010,8010,0
|
|
20240429,190300,510684620,8010,8010,8010,8010,0
|
|
20240429,190200,510684620,8010,8010,8010,8010,0
|
|
20240429,190100,510684620,8010,8010,8010,8010,0
|
|
20240429,190000,510684620,8010,8010,8010,8010,0
|
|
20240429,185900,510684620,8010,8010,8010,8010,0
|
|
20240429,185800,510684620,8010,8010,8010,8010,0
|
|
20240429,185700,510684620,8010,8010,8010,8010,0
|
|
20240429,185600,510684620,8010,8010,8010,8010,0
|
|
20240429,185500,510684620,8010,8010,8010,8010,0
|
|
20240429,185400,510684620,8010,8010,8010,8010,0
|
|
20240429,185300,510684620,8010,8010,8010,8010,0
|
|
20240429,185200,510684620,8010,8010,8010,8010,0
|
|
20240429,185100,510684620,8010,8010,8010,8010,0
|
|
20240429,185000,510684620,8010,8010,8010,8010,0
|
|
20240429,184900,510684620,8010,8010,8010,8010,0
|
|
20240429,184800,510684620,8010,8010,8010,8010,0
|
|
20240429,184700,510684620,8010,8010,8010,8010,0
|
|
20240429,184600,510684620,8010,8010,8010,8010,0
|
|
20240429,184500,510684620,8010,8010,8010,8010,0
|
|
20240429,184400,510684620,8010,8010,8010,8010,0
|
|
20240429,184300,510684620,8010,8010,8010,8010,0
|
|
20240429,184200,510684620,8010,8010,8010,8010,663
|
|
20240429,184100,510684620,8010,8010,8010,8010,0
|
|
20240429,184000,510684620,8010,8010,8010,8010,0
|
|
20240429,183900,510684620,8010,8010,8010,8010,0
|
|
20240429,183800,510684620,8010,8010,8010,8010,0
|
|
20240429,183700,510684620,8010,8010,8010,8010,0
|
|
20240429,183600,510684620,8010,8010,8010,8010,0
|
|
20240429,183500,510684620,8010,8010,8010,8010,0
|
|
20240429,183400,510684620,8010,8010,8010,8010,0
|
|
20240429,183300,510684620,8010,8010,8010,8010,0
|
|
20240429,183200,510684620,8010,8010,8010,8010,0
|
|
20240429,183100,510684620,8010,8010,8010,8010,0
|
|
20240429,183000,510684620,8010,8010,8010,8010,0
|
|
20240429,182900,510684620,8010,8010,8010,8010,0
|
|
20240429,182800,510684620,8010,8010,8010,8010,0
|
|
20240429,182700,510684620,8010,8010,8010,8010,0
|
|
20240429,182600,510684620,8010,8010,8010,8010,0
|
|
20240429,182500,510684620,8010,8010,8010,8010,0
|
|
20240429,182400,510684620,8010,8010,8010,8010,0
|
|
20240429,182300,510684620,8010,8010,8010,8010,0
|
|
20240429,182200,510684620,8010,8010,8010,8010,0
|
|
20240429,182100,510684620,8010,8010,8010,8010,0
|
|
20240429,182000,510684620,8010,8010,8010,8010,0
|
|
20240429,181900,510684620,8010,8010,8010,8010,0
|
|
20240429,181800,510684620,8010,8010,8010,8010,0
|
|
20240429,181700,510684620,8010,8010,8010,8010,0
|
|
20240429,181600,510684620,8010,8010,8010,8010,0
|
|
20240429,181500,510684620,8010,8010,8010,8010,0
|
|
20240429,181400,510684620,8010,8010,8010,8010,0
|
|
20240429,181300,510684620,8010,8010,8010,8010,0
|
|
20240429,181200,510684620,8010,8010,8010,8010,663
|
|
20240429,181100,510684620,8010,8010,8010,8010,0
|
|
20240429,181000,510684620,8010,8010,8010,8010,0
|
|
20240429,180900,510684620,8010,8010,8010,8010,0
|
|
20240429,180800,510684620,8010,8010,8010,8010,0
|
|
20240429,180700,510684620,8010,8010,8010,8010,0
|
|
20240429,180600,510684620,8010,8010,8010,8010,0
|
|
20240429,180500,510684620,8010,8010,8010,8010,0
|
|
20240429,180400,510684620,8010,8010,8010,8010,0
|
|
20240429,180300,510684620,8010,8010,8010,8010,0
|
|
20240429,180200,510684620,8010,8010,8010,8010,0
|
|
20240429,180100,510684620,8010,8010,8010,8010,0
|
|
20240429,180000,510684620,8010,8010,8010,8010,0
|
|
20240429,175900,510684620,8010,8010,8010,8010,0
|
|
20240429,175800,510684620,8010,8010,8010,8010,0
|
|
20240429,175700,510684620,8010,8010,8010,8010,0
|
|
20240429,175600,510684620,8010,8010,8010,8010,0
|
|
20240429,175500,510684620,8010,8010,8010,8010,0
|
|
20240429,175400,510684620,8010,8010,8010,8010,0
|
|
20240429,175300,510684620,8010,8010,8010,8010,0
|
|
20240429,175200,510684620,8010,8010,8010,8010,0
|
|
20240429,175100,510684620,8010,8010,8010,8010,0
|
|
20240429,175000,510684620,8010,8010,8010,8010,0
|
|
20240429,174900,510684620,8010,8010,8010,8010,0
|
|
20240429,174800,510684620,8010,8010,8010,8010,0
|
|
20240429,174700,510684620,8010,8010,8010,8010,0
|
|
20240429,174600,510684620,8010,8010,8010,8010,0
|
|
20240429,174500,510684620,8010,8010,8010,8010,0
|
|
20240429,174400,510684620,8010,8010,8010,8010,0
|
|
20240429,174300,510684620,8010,8010,8010,8010,0
|
|
20240429,174200,510684620,8010,8010,8010,8010,663
|
|
20240429,174100,510684620,8010,8010,8010,8010,0
|
|
20240429,174000,510684620,8010,8010,8010,8010,0
|
|
20240429,173900,510684620,8010,8010,8010,8010,0
|
|
20240429,173800,510684620,8010,8010,8010,8010,0
|
|
20240429,173700,510684620,8010,8010,8010,8010,0
|
|
20240429,173600,510684620,8010,8010,8010,8010,0
|
|
20240429,173500,510684620,8010,8010,8010,8010,0
|
|
20240429,173400,510684620,8010,8010,8010,8010,0
|
|
20240429,173300,510684620,8010,8010,8010,8010,0
|
|
20240429,173200,510684620,8010,8010,8010,8010,0
|
|
20240429,173100,510684620,8010,8010,8010,8010,0
|
|
20240429,173000,510684620,8010,8010,8010,8010,0
|
|
20240429,172900,510684620,8010,8010,8010,8010,0
|
|
20240429,172800,510684620,8010,8010,8010,8010,0
|
|
20240429,172700,510684620,8010,8010,8010,8010,0
|
|
20240429,172600,510684620,8010,8010,8010,8010,0
|
|
20240429,172500,510684620,8010,8010,8010,8010,0
|
|
20240429,172400,510684620,8010,8010,8010,8010,0
|
|
20240429,172300,510684620,8010,8010,8010,8010,0
|
|
20240429,172200,510684620,8010,8010,8010,8010,0
|
|
20240429,172100,510684620,8010,8010,8010,8010,0
|
|
20240429,172000,510684620,8010,8010,8010,8010,0
|
|
20240429,171900,510684620,8010,8010,8010,8010,0
|
|
20240429,171800,510684620,8010,8010,8010,8010,0
|
|
20240429,171700,510684620,8010,8010,8010,8010,0
|
|
20240429,171600,510684620,8010,8010,8010,8010,0
|
|
20240429,171500,510684620,8010,8010,8010,8010,0
|
|
20240429,171400,510684620,8010,8010,8010,8010,0
|
|
20240429,171300,510684620,8010,8010,8010,8010,0
|
|
20240429,171200,510684620,8010,8010,8010,8010,663
|
|
20240429,171100,510684620,8010,8010,8010,8010,0
|
|
20240429,171000,510684620,8010,8010,8010,8010,0
|
|
20240429,170900,510684620,8010,8010,8010,8010,0
|
|
20240429,170800,510684620,8010,8010,8010,8010,0
|
|
20240429,170700,510684620,8010,8010,8010,8010,0
|
|
20240429,170600,510684620,8010,8010,8010,8010,0
|
|
20240429,170500,510684620,8010,8010,8010,8010,0
|
|
20240429,170400,510684620,8010,8010,8010,8010,0
|
|
20240429,170300,510684620,8010,8010,8010,8010,0
|
|
20240429,170200,510684620,8010,8010,8010,8010,0
|
|
20240429,170100,510684620,8010,8010,8010,8010,0
|
|
20240429,170000,510684620,8010,8010,8010,8010,0
|
|
20240429,165900,510684620,8010,8010,8010,8010,0
|
|
20240429,165800,510684620,8010,8010,8010,8010,0
|
|
20240429,165700,510684620,8010,8010,8010,8010,0
|
|
20240429,165600,510684620,8010,8010,8010,8010,0
|
|
20240429,165500,510684620,8010,8010,8010,8010,0
|
|
20240429,165400,510684620,8010,8010,8010,8010,0
|
|
20240429,165300,510684620,8010,8010,8010,8010,0
|
|
20240429,165200,510684620,8010,8010,8010,8010,0
|
|
20240429,165100,510684620,8010,8010,8010,8010,0
|
|
20240429,165000,510684620,8010,8010,8010,8010,0
|
|
20240429,164900,510684620,8010,8010,8010,8010,0
|
|
20240429,164800,510684620,8010,8010,8010,8010,0
|
|
20240429,164700,510684620,8010,8010,8010,8010,0
|
|
20240429,164600,510684620,8010,8010,8010,8010,0
|
|
20240429,164500,510684620,8010,8010,8010,8010,0
|
|
20240429,164400,510684620,8010,8010,8010,8010,0
|
|
20240429,164300,510684620,8010,8010,8010,8010,0
|
|
20240429,164200,510684620,8010,8010,8010,8010,663
|
|
20240429,164100,510684620,8010,8010,8010,8010,0
|
|
20240429,164000,510684620,8010,8010,8010,8010,0
|
|
20240429,163900,510684620,8010,8010,8010,8010,0
|
|
20240429,163800,510684620,8010,8010,8010,8010,0
|
|
20240429,163700,510684620,8010,8010,8010,8010,0
|
|
20240429,163600,510684620,8010,8010,8010,8010,0
|
|
20240429,163500,510684620,8010,8010,8010,8010,0
|
|
20240429,163400,510684620,8010,8010,8010,8010,0
|
|
20240429,163300,510684620,8010,8010,8010,8010,0
|
|
20240429,163200,510684620,8010,8010,8010,8010,0
|
|
20240429,163100,510684620,8010,8010,8010,8010,0
|
|
20240429,163000,510684620,8010,8010,8010,8010,0
|
|
20240429,162900,510684620,8010,8010,8010,8010,0
|
|
20240429,162800,510684620,8010,8010,8010,8010,0
|
|
20240429,162700,510684620,8010,8010,8010,8010,0
|
|
20240429,162600,510684620,8010,8010,8010,8010,0
|
|
20240429,162500,510684620,8010,8010,8010,8010,0
|
|
20240429,162400,510684620,8010,8010,8010,8010,0
|
|
20240429,162300,510684620,8010,8010,8010,8010,0
|
|
20240429,162200,510684620,8010,8010,8010,8010,0
|
|
20240429,162100,510684620,8010,8010,8010,8010,0
|
|
20240429,162000,510684620,8010,8010,8010,8010,0
|
|
20240429,161900,510684620,8010,8010,8010,8010,0
|
|
20240429,161800,510684620,8010,8010,8010,8010,0
|
|
20240429,161700,510684620,8010,8010,8010,8010,0
|
|
20240429,161600,510684620,8010,8010,8010,8010,0
|
|
20240429,161500,510684620,8010,8010,8010,8010,0
|
|
20240429,161400,510684620,8010,8010,8010,8010,0
|
|
20240429,161300,510684620,8010,8010,8010,8010,0
|
|
20240429,161200,510684620,8010,8010,8010,8010,663
|
|
20240429,161100,510684620,8010,8010,8010,8010,0
|
|
20240429,161000,510684620,8010,8010,8010,8010,0
|
|
20240429,160900,510684620,8010,8010,8010,8010,0
|
|
20240429,160800,510684620,8010,8010,8010,8010,0
|
|
20240429,160700,510684620,8010,8010,8010,8010,0
|
|
20240429,160600,510684620,8010,8010,8010,8010,0
|
|
20240429,160500,510684620,8010,8010,8010,8010,0
|
|
20240429,160400,510684620,8010,8010,8010,8010,0
|
|
20240429,160300,510684620,8010,8010,8010,8010,0
|
|
20240429,160200,510684620,8010,8010,8010,8010,0
|
|
20240429,160100,510684620,8010,8010,8010,8010,0
|
|
20240429,160000,510684620,8010,8010,8010,8010,0
|
|
20240429,155900,510684620,8010,8010,8010,8010,0
|
|
20240429,155800,510684620,8010,8010,8010,8010,0
|
|
20240429,155700,510684620,8010,8010,8010,8010,0
|
|
20240429,155600,510684620,8010,8010,8010,8010,0
|
|
20240429,155500,510684620,8010,8010,8010,8010,0
|
|
20240429,155400,510684620,8010,8010,8010,8010,0
|
|
20240429,155300,510684620,8010,8010,8010,8010,0
|
|
20240429,155200,510684620,8010,8010,8010,8010,0
|
|
20240429,155100,510684620,8010,8010,8010,8010,0
|
|
20240429,155000,510684620,8010,8010,8010,8010,0
|
|
20240429,154900,510684620,8010,8010,8010,8010,0
|
|
20240429,154800,510684620,8010,8010,8010,8010,0
|
|
20240429,154700,510684620,8010,8010,8010,8010,0
|
|
20240429,154600,510684620,8010,8010,8010,8010,0
|
|
20240429,154500,510684620,8010,8010,8010,8010,0
|
|
20240429,154400,510684620,8010,8010,8010,8010,0
|
|
20240429,154300,510684620,8010,8010,8010,8010,0
|
|
20240429,154200,510684620,8010,8010,8010,8010,663
|
|
20240429,154100,510684620,8010,8010,8010,8010,0
|
|
20240429,154000,510684620,8010,8010,8010,8010,0
|
|
20240429,153900,510684620,8010,8010,8010,8010,0
|
|
20240429,153800,510684620,8010,8010,8010,8010,0
|
|
20240429,153700,510684620,8010,8010,8010,8010,0
|
|
20240429,153600,510684620,8010,8010,8010,8010,0
|
|
20240429,153500,510684620,8010,8010,8010,8010,0
|
|
20240429,153400,510684620,8010,8010,8010,8010,0
|
|
20240429,153300,510684620,8010,8010,8010,8010,0
|
|
20240429,153200,510684620,8010,8010,8010,8010,0
|
|
20240429,153100,510684620,8010,8010,8010,8010,0
|
|
20240429,153000,510684620,8010,8010,8010,8010,663
|
|
20240429,152900,505373990,8010,8010,8010,8010,0
|
|
20240429,152800,505373990,8010,8010,8010,8010,0
|
|
20240429,152700,505373990,8010,8010,8010,8010,0
|
|
20240429,152600,505373990,8010,8010,8010,8010,0
|
|
20240429,152500,505373990,8010,8010,8010,8010,0
|
|
20240429,152400,505373990,8010,8010,8010,8010,0
|
|
20240429,152300,505373990,8010,8010,8010,8010,0
|
|
20240429,152200,505373990,8010,8010,8010,8010,0
|
|
20240429,152100,505373990,8010,8010,8010,8010,0
|
|
20240429,152000,505373990,8010,8010,8010,8010,0
|
|
20240429,151900,505373990,8010,8010,8010,8010,10
|
|
20240429,151800,505293890,8010,8000,8010,8000,264
|
|
20240429,151700,503181850,8000,8000,8000,8000,14
|
|
20240429,151600,503069850,8000,8000,8000,7990,212
|
|
20240429,151500,501375850,8000,8000,8000,7990,375
|
|
20240429,151400,498376360,8000,8000,8000,8000,106
|
|
20240429,151300,497528360,8000,8000,8000,7990,135
|
|
20240429,151200,496448990,8000,8000,8000,8000,0
|
|
20240429,151100,496448990,8000,8000,8000,8000,50
|
|
20240429,151000,496048990,8000,8000,8000,8000,0
|
|
20240429,150900,496048990,8000,7990,8000,7990,43
|
|
20240429,150800,495705290,8000,8000,8000,8000,12
|
|
20240429,150700,495609290,8000,8000,8000,8000,1
|
|
20240429,150600,495601290,7990,7990,7990,7990,0
|
|
20240429,150500,495601290,7990,7990,7990,7990,0
|
|
20240429,150400,495601290,7990,7990,7990,7990,0
|
|
20240429,150300,495601290,7990,7990,7990,7990,50
|
|
20240429,150200,495201790,7990,7990,7990,7990,144
|
|
20240429,150100,494051230,7990,7990,7990,7990,0
|
|
20240429,150000,494051230,7990,7990,7990,7990,0
|
|
20240429,145900,494051230,7990,7990,7990,7990,20
|
|
20240429,145800,493891430,7990,7990,7990,7990,1250
|
|
20240429,145700,483903930,8000,8000,8000,8000,30
|
|
20240429,145600,483663930,8000,8000,8000,8000,318
|
|
20240429,145500,481119930,8000,8000,8010,8000,865
|
|
20240429,145400,474199880,8010,8010,8010,8010,5
|
|
20240429,145300,474159830,8010,8010,8010,8010,0
|
|
20240429,145200,474159830,8010,8010,8010,8010,0
|
|
20240429,145100,474159830,8010,8010,8010,8010,500
|
|
20240429,145000,470154830,8010,8010,8010,8010,0
|
|
20240429,144900,470154830,8010,8010,8010,8010,188
|
|
20240429,144800,468648950,8010,8020,8020,8010,601
|
|
20240429,144700,463834930,8020,8020,8020,8020,635
|
|
20240429,144600,458742230,8020,8020,8020,8020,109
|
|
20240429,144500,457868050,8020,8020,8020,8020,10
|
|
20240429,144400,457787850,8020,8020,8020,8020,0
|
|
20240429,144300,457787850,8020,8020,8020,8020,0
|
|
20240429,144200,457787850,8020,8020,8020,8020,2
|
|
20240429,144100,457771810,8020,8020,8020,8020,1
|
|
20240429,144000,457763790,8020,8020,8020,8020,5
|
|
20240429,143900,457723690,8020,8010,8020,8010,20
|
|
20240429,143800,457563390,8010,8010,8010,8010,0
|
|
20240429,143700,457563390,8010,8010,8010,8010,50
|
|
20240429,143600,457162890,8020,8020,8020,8020,25
|
|
20240429,143500,456962390,8020,8020,8020,8020,1
|
|
20240429,143400,456954370,8020,8020,8020,8020,0
|
|
20240429,143300,456954370,8020,8020,8020,8020,0
|
|
20240429,143200,456954370,8020,8020,8020,8020,0
|
|
20240429,143100,456954370,8020,8010,8020,8010,457
|
|
20240429,143000,453293700,8010,8020,8020,8010,161
|
|
20240429,142900,452003390,8020,8020,8020,8020,0
|
|
20240429,142800,452003390,8020,8020,8020,8020,63
|
|
20240429,142700,451498130,8020,8030,8030,8020,34
|
|
20240429,142600,451225330,8020,8030,8030,8020,505
|
|
20240429,142500,447170190,8030,8030,8030,8030,5
|
|
20240429,142400,447130040,8030,8030,8030,8030,200
|
|
20240429,142300,445524040,8040,8040,8040,8040,35
|
|
20240429,142200,445242640,8040,8040,8040,8040,0
|
|
20240429,142100,445242640,8040,8040,8040,8040,0
|
|
20240429,142000,445242640,8040,8040,8040,8040,48
|
|
20240429,141900,444856720,8040,8040,8040,8040,98
|
|
20240429,141800,444068800,8040,8040,8040,8040,35
|
|
20240429,141700,443787400,8040,8040,8040,8040,125
|
|
20240429,141600,442782400,8030,8030,8030,8030,7
|
|
20240429,141500,442726190,8030,8030,8030,8030,0
|
|
20240429,141400,442726190,8030,8030,8030,8030,0
|
|
20240429,141300,442726190,8030,8030,8030,8030,1
|
|
20240429,141200,442718160,8030,8030,8030,8030,280
|
|
20240429,141100,440469760,8030,8030,8030,8030,369
|
|
20240429,141000,437506690,8030,8030,8030,8030,0
|
|
20240429,140900,437506690,8030,8020,8030,8020,202
|
|
20240429,140800,435884740,8020,8020,8020,8020,0
|
|
20240429,140700,435884740,8020,8020,8020,8020,0
|
|
20240429,140600,435884740,8020,8030,8030,8020,1116
|
|
20240429,140500,426926360,8030,8020,8030,8020,32
|
|
20240429,140400,426669570,8020,8030,8030,8020,106
|
|
20240429,140300,425818410,8030,8030,8030,8030,63
|
|
20240429,140200,425312520,8030,8030,8030,8030,544
|
|
20240429,140100,420944200,8030,8020,8030,8020,592
|
|
20240429,140000,416195310,8030,8030,8030,8030,91
|
|
20240429,135900,415464580,8030,8030,8030,8030,100
|
|
20240429,135800,414661580,8030,8030,8030,8030,4
|
|
20240429,135700,414629460,8020,8020,8020,8020,0
|
|
20240429,135600,414629460,8020,8020,8020,8020,21
|
|
20240429,135500,414461040,8020,8020,8020,8020,0
|
|
20240429,135400,414461040,8020,8030,8030,8020,1001
|
|
20240429,135300,406423020,8030,8030,8030,8030,95
|
|
20240429,135200,405660170,8020,8020,8020,8020,0
|
|
20240429,135100,405660170,8020,8020,8020,8020,0
|
|
20240429,135000,405660170,8020,8020,8020,8020,0
|
|
20240429,134900,405660170,8020,8020,8020,8020,0
|
|
20240429,134800,405660170,8020,8020,8020,8020,166
|
|
20240429,134700,404328850,8020,8020,8020,8020,0
|
|
20240429,134600,404328850,8020,8010,8020,8010,87
|
|
20240429,134500,403631120,8010,8010,8010,8010,0
|
|
20240429,134400,403631120,8010,8010,8010,8010,0
|
|
20240429,134300,403631120,8010,8010,8010,8010,914
|
|
20240429,134200,396309980,8010,8010,8010,8010,0
|
|
20240429,134100,396309980,8010,8010,8010,8010,0
|
|
20240429,134000,396309980,8010,8010,8010,8010,0
|
|
20240429,133900,396309980,8010,8010,8010,8010,0
|
|
20240429,133800,396309980,8010,8010,8010,8010,0
|
|
20240429,133700,396309980,8010,8010,8010,8010,110
|
|
20240429,133600,395428880,7990,7990,7990,7990,0
|
|
20240429,133500,395428880,7990,7990,7990,7990,183
|
|
20240429,133400,393966710,8000,8000,8000,8000,29
|
|
20240429,133300,393734710,8000,8000,8000,8000,200
|
|
20240429,133200,392134710,8000,8000,8000,8000,471
|
|
20240429,133100,388366710,8000,8000,8000,8000,45
|
|
20240429,133000,388006710,8000,8000,8000,8000,10
|
|
20240429,132900,387926710,8000,8000,8000,8000,0
|
|
20240429,132800,387926710,8000,8000,8000,8000,93
|
|
20240429,132700,387182710,7990,7990,7990,7990,0
|
|
20240429,132600,387182710,7990,7990,7990,7990,0
|
|
20240429,132500,387182710,7990,7990,7990,7980,851
|
|
20240429,132400,380386250,8000,8000,8000,8000,0
|
|
20240429,132300,380386250,8000,8000,8000,8000,85
|
|
20240429,132200,379706250,8000,8000,8000,8000,0
|
|
20240429,132100,379706250,8000,8000,8000,8000,200
|
|
20240429,132000,378106250,8000,8000,8000,8000,128
|
|
20240429,131900,377082250,8000,8000,8000,8000,250
|
|
20240429,131800,375082250,8010,8010,8010,8010,0
|
|
20240429,131700,375082250,8010,8010,8010,8010,123
|
|
20240429,131600,374097020,8000,8000,8000,8000,1
|
|
20240429,131500,374089020,8000,8000,8000,8000,10
|
|
20240429,131400,374009020,8010,8010,8010,8010,0
|
|
20240429,131300,374009020,8010,8010,8010,8010,100
|
|
20240429,131200,373208020,8010,8010,8010,8010,0
|
|
20240429,131100,373208020,8010,8010,8010,8010,0
|
|
20240429,131000,373208020,8010,8010,8010,8010,0
|
|
20240429,130900,373208020,8010,8010,8010,8010,100
|
|
20240429,130800,372407020,8000,8000,8000,8000,939
|
|
20240429,130700,364895020,8000,8000,8000,8000,300
|
|
20240429,130600,362495020,8000,7990,8000,7990,133
|
|
20240429,130500,361431220,7990,7990,7990,7990,0
|
|
20240429,130400,361431220,7990,7990,7990,7990,1
|
|
20240429,130300,361423230,7980,7980,7980,7980,0
|
|
20240429,130200,361423230,7980,7980,7980,7980,0
|
|
20240429,130100,361423230,7980,7980,7980,7980,0
|
|
20240429,130000,361423230,7980,7980,7980,7980,0
|
|
20240429,125900,361423230,7980,7980,7980,7980,0
|
|
20240429,125800,361423230,7980,7990,8000,7980,3689
|
|
20240429,125700,331922100,7990,7990,7990,7990,0
|
|
20240429,125600,331922100,7990,7990,7990,7990,128
|
|
20240429,125500,330899380,7990,7990,7990,7990,172
|
|
20240429,125400,329525100,7990,7990,7990,7990,6
|
|
20240429,125300,329477160,7980,7980,7980,7980,0
|
|
20240429,125200,329477160,7980,7980,7980,7980,3
|
|
20240429,125100,329453220,7980,7980,7980,7980,0
|
|
20240429,125000,329453220,7980,7980,7980,7980,0
|
|
20240429,124900,329453220,7980,7980,7980,7980,2
|
|
20240429,124800,329437260,7980,7980,7980,7980,0
|
|
20240429,124700,329437260,7980,7980,7980,7980,0
|
|
20240429,124600,329437260,7980,7980,7980,7980,0
|
|
20240429,124500,329437260,7980,7980,7980,7980,40
|
|
20240429,124400,329118060,7980,7980,7980,7980,234
|
|
20240429,124300,327250740,7980,7980,7980,7980,35
|
|
20240429,124200,326971440,7980,7980,7980,7980,341
|
|
20240429,124100,324250260,7980,7980,7980,7980,37
|
|
20240429,124000,323955000,7980,7980,7980,7980,51
|
|
20240429,123900,323548020,7980,7980,7980,7980,35
|
|
20240429,123800,323268720,7980,7980,7980,7980,0
|
|
20240429,123700,323268720,7980,7980,7980,7980,0
|
|
20240429,123600,323268720,7980,7980,7980,7980,249
|
|
20240429,123500,321281700,7980,7980,7980,7980,141
|
|
20240429,123400,320156520,7980,7980,7980,7980,0
|
|
20240429,123300,320156520,7980,7980,7980,7980,1
|
|
20240429,123200,320148540,7990,7990,7990,7990,0
|
|
20240429,123100,320148540,7990,7990,7990,7990,0
|
|
20240429,123000,320148540,7990,7990,7990,7990,139
|
|
20240429,122900,319037930,7980,7980,7980,7980,10
|
|
20240429,122800,318958130,7980,7980,7980,7980,0
|
|
20240429,122700,318958130,7980,7980,7980,7980,50
|
|
20240429,122600,318559130,7980,7980,7980,7980,0
|
|
20240429,122500,318559130,7980,7980,7980,7980,1
|
|
20240429,122400,318551150,7980,7980,7980,7980,305
|
|
20240429,122300,316117250,7980,7980,7980,7980,0
|
|
20240429,122200,316117250,7980,7980,7980,7980,1
|
|
20240429,122100,316109270,7990,7990,7990,7990,0
|
|
20240429,122000,316109270,7990,7990,7990,7990,0
|
|
20240429,121900,316109270,7990,7990,7990,7990,0
|
|
20240429,121800,316109270,7990,7990,7990,7990,121
|
|
20240429,121700,315142480,7980,7980,7980,7980,0
|
|
20240429,121600,315142480,7980,7980,7980,7980,0
|
|
20240429,121500,315142480,7980,7980,7980,7980,0
|
|
20240429,121400,315142480,7980,7980,7980,7980,0
|
|
20240429,121300,315142480,7980,7980,7980,7980,1
|
|
20240429,121200,315134500,7990,7990,7990,7990,0
|
|
20240429,121100,315134500,7990,7990,7990,7990,85
|
|
20240429,121000,314455350,7980,7980,7980,7980,200
|
|
20240429,120900,312859350,7980,7980,7980,7980,0
|
|
20240429,120800,312859350,7980,7980,7980,7980,0
|
|
20240429,120700,312859350,7980,7980,7980,7980,0
|
|
20240429,120600,312859350,7980,7980,7980,7980,4
|
|
20240429,120500,312827430,7990,7990,7990,7990,0
|
|
20240429,120400,312827430,7990,7990,7990,7990,0
|
|
20240429,120300,312827430,7990,7990,7990,7990,100
|
|
20240429,120200,312028430,7990,7990,7990,7990,0
|
|
20240429,120100,312028430,7990,7990,7990,7990,1
|
|
20240429,120000,312020440,7980,7980,7980,7980,0
|
|
20240429,115900,312020440,7980,7980,7980,7980,49
|
|
20240429,115800,311629420,7980,7980,7980,7980,0
|
|
20240429,115700,311629420,7980,7980,7980,7980,318
|
|
20240429,115600,309091780,7970,7970,7970,7970,500
|
|
20240429,115500,305106780,7980,7980,7980,7980,123
|
|
20240429,115400,304125240,7980,7980,7980,7980,0
|
|
20240429,115300,304125240,7980,7980,7980,7980,0
|
|
20240429,115200,304125240,7980,7980,7980,7980,0
|
|
20240429,115100,304125240,7980,7980,7980,7980,320
|
|
20240429,115000,301571640,7980,7980,7980,7980,1
|
|
20240429,114900,301563660,7970,7970,7970,7970,0
|
|
20240429,114800,301563660,7970,7970,7970,7970,0
|
|
20240429,114700,301563660,7970,7970,7970,7970,0
|
|
20240429,114600,301563660,7970,7970,7970,7970,116
|
|
20240429,114500,300639140,7960,7960,7960,7960,0
|
|
20240429,114400,300639140,7960,7960,7960,7960,0
|
|
20240429,114300,300639140,7960,7960,7960,7960,0
|
|
20240429,114200,300639140,7960,7960,7960,7960,0
|
|
20240429,114100,300639140,7960,7960,7960,7960,293
|
|
20240429,114000,298306860,7960,7960,7960,7960,5
|
|
20240429,113900,298267060,7960,7980,7980,7960,900
|
|
20240429,113800,291095060,7980,7980,7980,7980,84
|
|
20240429,113700,290424740,7960,7960,7960,7960,190
|
|
20240429,113600,288912340,7960,7960,7960,7960,0
|
|
20240429,113500,288912340,7960,7960,7960,7960,485
|
|
20240429,113400,285051740,7960,7970,7970,7960,294
|
|
20240429,113300,282711000,7970,7970,7970,7970,0
|
|
20240429,113200,282711000,7970,7970,7970,7970,0
|
|
20240429,113100,282711000,7970,7970,7970,7970,0
|
|
20240429,113000,282711000,7970,7970,7970,7970,338
|
|
20240429,112900,280017140,7970,7970,7970,7970,15
|
|
20240429,112800,279897590,7970,7970,7970,7970,252
|
|
20240429,112700,277889150,7980,7980,7980,7980,730
|
|
20240429,112600,272063750,7980,7980,7980,7980,0
|
|
20240429,112500,272063750,7980,7980,7980,7980,0
|
|
20240429,112400,272063750,7980,7980,7980,7980,0
|
|
20240429,112300,272063750,7980,7980,7980,7980,1
|
|
20240429,112200,272055770,7980,7980,7980,7980,141
|
|
20240429,112100,270930590,7980,7980,7980,7980,1517
|
|
20240429,112000,258824930,7980,7980,7980,7980,1
|
|
20240429,111900,258816950,7970,7970,7970,7970,336
|
|
20240429,111800,256139030,7970,7970,7970,7970,328
|
|
20240429,111700,253524870,7960,7960,7960,7960,4
|
|
20240429,111600,253493030,7960,7960,7960,7960,1001
|
|
20240429,111500,245525070,7980,7980,7980,7980,0
|
|
20240429,111400,245525070,7980,7980,7980,7980,0
|
|
20240429,111300,245525070,7980,7980,7980,7980,0
|
|
20240429,111200,245525070,7980,7980,7980,7980,99
|
|
20240429,111100,244735050,7980,7980,7980,7980,51
|
|
20240429,111000,244328070,7980,7980,7980,7970,24
|
|
20240429,110900,244136760,7970,7960,7970,7960,1420
|
|
20240429,110800,232822710,7940,7940,7940,7940,0
|
|
20240429,110700,232822710,7940,7940,7940,7940,0
|
|
20240429,110600,232822710,7940,7940,7940,7940,0
|
|
20240429,110500,232822710,7940,7940,7940,7940,0
|
|
20240429,110400,232822710,7940,7940,7940,7940,10
|
|
20240429,110300,232743310,7940,7950,7950,7940,107
|
|
20240429,110200,231892930,7960,7960,7960,7960,97
|
|
20240429,110100,231120810,7950,7950,7950,7950,0
|
|
20240429,110000,231120810,7950,7950,7950,7950,1
|
|
20240429,105900,231112860,7960,7960,7960,7960,100
|
|
20240429,105800,230316860,7950,7950,7950,7950,0
|
|
20240429,105700,230316860,7950,7960,7960,7950,500
|
|
20240429,105600,226337860,7960,7960,7960,7960,0
|
|
20240429,105500,226337860,7960,7960,7960,7960,74
|
|
20240429,105400,225748820,7960,7960,7960,7960,0
|
|
20240429,105300,225748820,7960,7970,7970,7960,103
|
|
20240429,105200,224928100,7970,7960,7970,7960,11
|
|
20240429,105100,224840440,7960,7960,7960,7960,581
|
|
20240429,105000,220215680,7960,7940,7960,7940,2762
|
|
20240429,104900,198266990,7940,7940,7940,7940,0
|
|
20240429,104800,198266990,7940,7940,7940,7940,0
|
|
20240429,104700,198266990,7940,7940,7940,7940,0
|
|
20240429,104600,198266990,7940,7940,7940,7940,0
|
|
20240429,104500,198266990,7940,7940,7940,7940,0
|
|
20240429,104400,198266990,7940,7930,7940,7930,104
|
|
20240429,104300,197442230,7940,7940,7940,7940,0
|
|
20240429,104200,197442230,7940,7940,7940,7940,1
|
|
20240429,104100,197434290,7940,7940,7940,7940,200
|
|
20240429,104000,195846290,7920,7920,7920,7920,10
|
|
20240429,103900,195767090,7920,7920,7920,7920,0
|
|
20240429,103800,195767090,7920,7920,7920,7920,144
|
|
20240429,103700,194626610,7940,7940,7940,7940,0
|
|
20240429,103600,194626610,7940,7940,7940,7940,0
|
|
20240429,103500,194626610,7940,7910,7940,7910,7
|
|
20240429,103400,194571060,7910,7910,7910,7910,5
|
|
20240429,103300,194531510,7910,7930,7930,7910,1200
|
|
20240429,103200,185032890,7930,7940,7940,7930,1401
|
|
20240429,103100,173908960,7910,7910,7910,7910,0
|
|
20240429,103000,173908960,7910,7940,7940,7910,3
|
|
20240429,102900,173885200,7890,7880,7890,7880,2088
|
|
20240429,102800,157410920,7870,7880,7880,7870,1566
|
|
20240429,102700,145076990,7890,7940,7940,7890,1399
|
|
20240429,102600,134032590,7940,7940,7940,7940,0
|
|
20240429,102500,134032590,7940,7940,7940,7940,50
|
|
20240429,102400,133635590,7940,7940,7940,7940,7
|
|
20240429,102300,133580010,7940,7940,7940,7940,0
|
|
20240429,102200,133580010,7940,7920,7940,7920,584
|
|
20240429,102100,128946780,7900,7900,7900,7900,0
|
|
20240429,102000,128946780,7900,7900,7900,7900,45
|
|
20240429,101900,128591280,7900,7920,7920,7900,41
|
|
20240429,101800,128267340,7900,7920,7920,7900,985
|
|
20240429,101700,120483170,7910,7910,7910,7910,422
|
|
20240429,101600,117145150,7920,7920,7920,7920,27
|
|
20240429,101500,116931310,7920,7920,7920,7920,0
|
|
20240429,101400,116931310,7920,7920,7920,7920,0
|
|
20240429,101300,116931310,7920,7920,7920,7920,0
|
|
20240429,101200,116931310,7920,7930,7930,7920,1300
|
|
20240429,101100,106629310,7940,7940,7940,7940,128
|
|
20240429,101000,105612990,7940,7930,7940,7930,80
|
|
20240429,100900,104978090,7930,7930,7930,7930,420
|
|
20240429,100800,101647490,7930,7930,7930,7930,15
|
|
20240429,100700,101528540,7930,7930,7930,7930,1
|
|
20240429,100600,101520610,7930,7930,7930,7930,2
|
|
20240429,100500,101504750,7930,7930,7930,7930,158
|
|
20240429,100400,100251810,7930,7930,7930,7930,65
|
|
20240429,100300,99736360,7940,7940,7940,7940,107
|
|
20240429,100200,98886780,7940,7940,7940,7940,1
|
|
20240429,100100,98878840,7940,7930,7940,7930,446
|
|
20240429,100000,95342050,7930,7930,7930,7920,151
|
|
20240429,095900,94145620,7930,7920,7930,7920,5
|
|
20240429,095800,94105980,7920,7920,7920,7920,0
|
|
20240429,095700,94105980,7920,7920,7920,7920,40
|
|
20240429,095600,93789180,7930,7930,7930,7930,46
|
|
20240429,095500,93424400,7930,7930,7930,7930,52
|
|
20240429,095400,93012040,7930,7930,7930,7930,400
|
|
20240429,095300,89840040,7930,7930,7930,7930,80
|
|
20240429,095200,89205640,7930,7930,7930,7930,17
|
|
20240429,095100,89070830,7930,7930,7930,7930,5
|
|
20240429,095000,89031180,7940,7940,7940,7940,0
|
|
20240429,094900,89031180,7940,7930,7940,7930,2
|
|
20240429,094800,89015310,7930,7930,7930,7930,500
|
|
20240429,094700,85050310,7930,7940,7940,7930,75
|
|
20240429,094600,84455550,7940,7940,7940,7940,283
|
|
20240429,094500,82208530,7940,7940,7940,7940,0
|
|
20240429,094400,82208530,7940,7940,7940,7940,10
|
|
20240429,094300,82129130,7940,7940,7940,7940,40
|
|
20240429,094200,81811530,7940,7940,7940,7940,289
|
|
20240429,094100,79516870,7940,7940,7940,7940,570
|
|
20240429,094000,74991070,7940,7940,7940,7940,155
|
|
20240429,093900,73760370,7940,7940,7940,7940,0
|
|
20240429,093800,73760370,7940,7940,7940,7940,0
|
|
20240429,093700,73760370,7940,7940,7940,7940,5
|
|
20240429,093600,73720670,7940,7940,7940,7940,169
|
|
20240429,093500,72378810,7940,7940,7940,7940,34
|
|
20240429,093400,72108850,7940,7940,7940,7940,0
|
|
20240429,093300,72108850,7940,7940,7940,7940,5
|
|
20240429,093200,72069150,7930,7930,7930,7930,0
|
|
20240429,093100,72069150,7930,7930,7930,7930,0
|
|
20240429,093000,72069150,7930,7930,7930,7930,1025
|
|
20240429,092900,63940900,7930,7930,7930,7930,0
|
|
20240429,092800,63940900,7930,7930,7930,7930,0
|
|
20240429,092700,63940900,7930,7940,7940,7930,520
|
|
20240429,092600,59813990,7930,7930,7930,7930,0
|
|
20240429,092500,59813990,7930,7930,7930,7930,0
|
|
20240429,092400,59813990,7930,7930,7930,7930,45
|
|
20240429,092300,59457140,7930,7930,7930,7930,220
|
|
20240429,092200,57712540,7920,7920,7920,7920,250
|
|
20240429,092100,55732540,7920,7910,7920,7910,193
|
|
20240429,092000,54204010,7910,7910,7910,7910,877
|
|
20240429,091900,47266940,7910,7910,7910,7910,0
|
|
20240429,091800,47266940,7910,7900,7910,7890,652
|
|
20240429,091700,42111860,7910,7910,7910,7910,63
|
|
20240429,091600,41613530,7900,7900,7900,7900,206
|
|
20240429,091500,39986130,7900,7900,7900,7900,93
|
|
20240429,091400,39251430,7910,7910,7910,7910,1
|
|
20240429,091300,39243520,7910,7910,7910,7900,234
|
|
20240429,091200,37394150,7920,7940,7940,7920,371
|
|
20240429,091100,34452130,7930,7940,7940,7930,9
|
|
20240429,091000,34380700,7940,7940,7940,7940,47
|
|
20240429,090900,34007520,7940,7940,7940,7940,0
|
|
20240429,090800,34007520,7940,7940,7940,7940,126
|
|
20240429,090700,33007080,7940,7930,7940,7930,356
|
|
20240429,090600,30180700,7920,7930,7930,7920,187
|
|
20240429,090500,28698660,7940,7940,7940,7940,75
|
|
20240429,090400,28103160,7940,7950,7950,7940,8
|
|
20240429,090300,28039600,7950,7960,7960,7930,1522
|
|
20240429,090200,15969950,7960,7930,7960,7930,139
|
|
20240429,090100,14863840,7980,7970,7990,7970,1478
|
|
20240429,090000,3059160,7940,7930,7940,7930,340
|