631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192800,559981780,6790,6790,6790,6790,4244
|
|
20240429,192700,559981780,6790,6790,6790,6790,0
|
|
20240429,192600,559981780,6790,6790,6790,6790,0
|
|
20240429,192500,559981780,6790,6790,6790,6790,0
|
|
20240429,192400,559981780,6790,6790,6790,6790,0
|
|
20240429,192300,559981780,6790,6790,6790,6790,0
|
|
20240429,192200,559981780,6790,6790,6790,6790,0
|
|
20240429,192100,559981780,6790,6790,6790,6790,0
|
|
20240429,192000,559981780,6790,6790,6790,6790,0
|
|
20240429,191900,559981780,6790,6790,6790,6790,0
|
|
20240429,191800,559981780,6790,6790,6790,6790,0
|
|
20240429,191700,559981780,6790,6790,6790,6790,0
|
|
20240429,191600,559981780,6790,6790,6790,6790,0
|
|
20240429,191500,559981780,6790,6790,6790,6790,0
|
|
20240429,191400,559981780,6790,6790,6790,6790,0
|
|
20240429,191300,559981780,6790,6790,6790,6790,0
|
|
20240429,191200,559981780,6790,6790,6790,6790,0
|
|
20240429,191100,559981780,6790,6790,6790,6790,0
|
|
20240429,191000,559981780,6790,6790,6790,6790,0
|
|
20240429,190900,559981780,6790,6790,6790,6790,0
|
|
20240429,190800,559981780,6790,6790,6790,6790,0
|
|
20240429,190700,559981780,6790,6790,6790,6790,0
|
|
20240429,190600,559981780,6790,6790,6790,6790,0
|
|
20240429,190500,559981780,6790,6790,6790,6790,0
|
|
20240429,190400,559981780,6790,6790,6790,6790,0
|
|
20240429,190300,559981780,6790,6790,6790,6790,0
|
|
20240429,190200,559981780,6790,6790,6790,6790,0
|
|
20240429,190100,559981780,6790,6790,6790,6790,0
|
|
20240429,190000,559981780,6790,6790,6790,6790,0
|
|
20240429,185900,559981780,6790,6790,6790,6790,0
|
|
20240429,185800,559981780,6790,6790,6790,6790,4244
|
|
20240429,185700,559981780,6790,6790,6790,6790,0
|
|
20240429,185600,559981780,6790,6790,6790,6790,0
|
|
20240429,185500,559981780,6790,6790,6790,6790,0
|
|
20240429,185400,559981780,6790,6790,6790,6790,0
|
|
20240429,185300,559981780,6790,6790,6790,6790,0
|
|
20240429,185200,559981780,6790,6790,6790,6790,0
|
|
20240429,185100,559981780,6790,6790,6790,6790,0
|
|
20240429,185000,559981780,6790,6790,6790,6790,0
|
|
20240429,184900,559981780,6790,6790,6790,6790,0
|
|
20240429,184800,559981780,6790,6790,6790,6790,0
|
|
20240429,184700,559981780,6790,6790,6790,6790,0
|
|
20240429,184600,559981780,6790,6790,6790,6790,0
|
|
20240429,184500,559981780,6790,6790,6790,6790,0
|
|
20240429,184400,559981780,6790,6790,6790,6790,0
|
|
20240429,184300,559981780,6790,6790,6790,6790,0
|
|
20240429,184200,559981780,6790,6790,6790,6790,0
|
|
20240429,184100,559981780,6790,6790,6790,6790,0
|
|
20240429,184000,559981780,6790,6790,6790,6790,0
|
|
20240429,183900,559981780,6790,6790,6790,6790,0
|
|
20240429,183800,559981780,6790,6790,6790,6790,0
|
|
20240429,183700,559981780,6790,6790,6790,6790,0
|
|
20240429,183600,559981780,6790,6790,6790,6790,0
|
|
20240429,183500,559981780,6790,6790,6790,6790,0
|
|
20240429,183400,559981780,6790,6790,6790,6790,0
|
|
20240429,183300,559981780,6790,6790,6790,6790,0
|
|
20240429,183200,559981780,6790,6790,6790,6790,0
|
|
20240429,183100,559981780,6790,6790,6790,6790,0
|
|
20240429,183000,559981780,6790,6790,6790,6790,0
|
|
20240429,182900,559981780,6790,6790,6790,6790,0
|
|
20240429,182800,559981780,6790,6790,6790,6790,4244
|
|
20240429,182700,559981780,6790,6790,6790,6790,0
|
|
20240429,182600,559981780,6790,6790,6790,6790,0
|
|
20240429,182500,559981780,6790,6790,6790,6790,0
|
|
20240429,182400,559981780,6790,6790,6790,6790,0
|
|
20240429,182300,559981780,6790,6790,6790,6790,0
|
|
20240429,182200,559981780,6790,6790,6790,6790,0
|
|
20240429,182100,559981780,6790,6790,6790,6790,0
|
|
20240429,182000,559981780,6790,6790,6790,6790,0
|
|
20240429,181900,559981780,6790,6790,6790,6790,0
|
|
20240429,181800,559981780,6790,6790,6790,6790,0
|
|
20240429,181700,559981780,6790,6790,6790,6790,0
|
|
20240429,181600,559981780,6790,6790,6790,6790,0
|
|
20240429,181500,559981780,6790,6790,6790,6790,0
|
|
20240429,181400,559981780,6790,6790,6790,6790,0
|
|
20240429,181300,559981780,6790,6790,6790,6790,0
|
|
20240429,181200,559981780,6790,6790,6790,6790,0
|
|
20240429,181100,559981780,6790,6790,6790,6790,0
|
|
20240429,181000,559981780,6790,6790,6790,6790,0
|
|
20240429,180900,559981780,6790,6790,6790,6790,0
|
|
20240429,180800,559981780,6790,6790,6790,6790,0
|
|
20240429,180700,559981780,6790,6790,6790,6790,0
|
|
20240429,180600,559981780,6790,6790,6790,6790,0
|
|
20240429,180500,559981780,6790,6790,6790,6790,0
|
|
20240429,180400,559981780,6790,6790,6790,6790,0
|
|
20240429,180300,559981780,6790,6790,6790,6790,0
|
|
20240429,180200,559981780,6790,6790,6790,6790,0
|
|
20240429,180100,559981780,6790,6790,6790,6790,0
|
|
20240429,180000,559981780,6790,6790,6790,6790,0
|
|
20240429,175900,559981780,6790,6790,6790,6790,0
|
|
20240429,175800,559981780,6790,6790,6790,6790,4244
|
|
20240429,175700,559981780,6790,6790,6790,6790,0
|
|
20240429,175600,559981780,6790,6790,6790,6790,0
|
|
20240429,175500,559981780,6790,6790,6790,6790,0
|
|
20240429,175400,559981780,6790,6790,6790,6790,0
|
|
20240429,175300,559981780,6790,6790,6790,6790,0
|
|
20240429,175200,559981780,6790,6790,6790,6790,0
|
|
20240429,175100,559981780,6790,6790,6790,6790,0
|
|
20240429,175000,559981780,6790,6790,6790,6790,0
|
|
20240429,174900,559981780,6790,6790,6790,6790,0
|
|
20240429,174800,559981780,6790,6790,6790,6790,0
|
|
20240429,174700,559981780,6790,6790,6790,6790,0
|
|
20240429,174600,559981780,6790,6790,6790,6790,0
|
|
20240429,174500,559981780,6790,6790,6790,6790,0
|
|
20240429,174400,559981780,6790,6790,6790,6790,0
|
|
20240429,174300,559981780,6790,6790,6790,6790,0
|
|
20240429,174200,559981780,6790,6790,6790,6790,0
|
|
20240429,174100,559981780,6790,6790,6790,6790,0
|
|
20240429,174000,559981780,6790,6790,6790,6790,0
|
|
20240429,173900,559981780,6790,6790,6790,6790,0
|
|
20240429,173800,559981780,6790,6790,6790,6790,0
|
|
20240429,173700,559981780,6790,6790,6790,6790,0
|
|
20240429,173600,559981780,6790,6790,6790,6790,0
|
|
20240429,173500,559981780,6790,6790,6790,6790,0
|
|
20240429,173400,559981780,6790,6790,6790,6790,0
|
|
20240429,173300,559981780,6790,6790,6790,6790,0
|
|
20240429,173200,559981780,6790,6790,6790,6790,0
|
|
20240429,173100,559981780,6790,6790,6790,6790,0
|
|
20240429,173000,559981780,6790,6790,6790,6790,0
|
|
20240429,172900,559981780,6790,6790,6790,6790,0
|
|
20240429,172800,559981780,6790,6790,6790,6790,4244
|
|
20240429,172700,559981780,6790,6790,6790,6790,0
|
|
20240429,172600,559981780,6790,6790,6790,6790,0
|
|
20240429,172500,559981780,6790,6790,6790,6790,0
|
|
20240429,172400,559981780,6790,6790,6790,6790,0
|
|
20240429,172300,559981780,6790,6790,6790,6790,0
|
|
20240429,172200,559981780,6790,6790,6790,6790,0
|
|
20240429,172100,559981780,6790,6790,6790,6790,0
|
|
20240429,172000,559981780,6790,6790,6790,6790,0
|
|
20240429,171900,559981780,6790,6790,6790,6790,0
|
|
20240429,171800,559981780,6790,6790,6790,6790,0
|
|
20240429,171700,559981780,6790,6790,6790,6790,0
|
|
20240429,171600,559981780,6790,6790,6790,6790,0
|
|
20240429,171500,559981780,6790,6790,6790,6790,0
|
|
20240429,171400,559981780,6790,6790,6790,6790,0
|
|
20240429,171300,559981780,6790,6790,6790,6790,0
|
|
20240429,171200,559981780,6790,6790,6790,6790,0
|
|
20240429,171100,559981780,6790,6790,6790,6790,0
|
|
20240429,171000,559981780,6790,6790,6790,6790,0
|
|
20240429,170900,559981780,6790,6790,6790,6790,0
|
|
20240429,170800,559981780,6790,6790,6790,6790,0
|
|
20240429,170700,559981780,6790,6790,6790,6790,0
|
|
20240429,170600,559981780,6790,6790,6790,6790,0
|
|
20240429,170500,559981780,6790,6790,6790,6790,0
|
|
20240429,170400,559981780,6790,6790,6790,6790,0
|
|
20240429,170300,559981780,6790,6790,6790,6790,0
|
|
20240429,170200,559981780,6790,6790,6790,6790,0
|
|
20240429,170100,559981780,6790,6790,6790,6790,0
|
|
20240429,170000,559981780,6790,6790,6790,6790,0
|
|
20240429,165900,559981780,6790,6790,6790,6790,0
|
|
20240429,165800,559981780,6790,6790,6790,6790,4244
|
|
20240429,165700,559981780,6790,6790,6790,6790,0
|
|
20240429,165600,559981780,6790,6790,6790,6790,0
|
|
20240429,165500,559981780,6790,6790,6790,6790,0
|
|
20240429,165400,559981780,6790,6790,6790,6790,0
|
|
20240429,165300,559981780,6790,6790,6790,6790,0
|
|
20240429,165200,559981780,6790,6790,6790,6790,0
|
|
20240429,165100,559981780,6790,6790,6790,6790,0
|
|
20240429,165000,559981780,6790,6790,6790,6790,0
|
|
20240429,164900,559981780,6790,6790,6790,6790,0
|
|
20240429,164800,559981780,6790,6790,6790,6790,0
|
|
20240429,164700,559981780,6790,6790,6790,6790,0
|
|
20240429,164600,559981780,6790,6790,6790,6790,0
|
|
20240429,164500,559981780,6790,6790,6790,6790,0
|
|
20240429,164400,559981780,6790,6790,6790,6790,0
|
|
20240429,164300,559981780,6790,6790,6790,6790,0
|
|
20240429,164200,559981780,6790,6790,6790,6790,0
|
|
20240429,164100,559981780,6790,6790,6790,6790,0
|
|
20240429,164000,559981780,6790,6790,6790,6790,0
|
|
20240429,163900,559981780,6790,6790,6790,6790,0
|
|
20240429,163800,559981780,6790,6790,6790,6790,0
|
|
20240429,163700,559981780,6790,6790,6790,6790,0
|
|
20240429,163600,559981780,6790,6790,6790,6790,0
|
|
20240429,163500,559981780,6790,6790,6790,6790,0
|
|
20240429,163400,559981780,6790,6790,6790,6790,0
|
|
20240429,163300,559981780,6790,6790,6790,6790,0
|
|
20240429,163200,559981780,6790,6790,6790,6790,0
|
|
20240429,163100,559981780,6790,6790,6790,6790,0
|
|
20240429,163000,559981780,6790,6790,6790,6790,0
|
|
20240429,162900,559981780,6790,6790,6790,6790,0
|
|
20240429,162800,559981780,6790,6790,6790,6790,4244
|
|
20240429,162700,559981780,6790,6790,6790,6790,0
|
|
20240429,162600,559981780,6790,6790,6790,6790,0
|
|
20240429,162500,559981780,6790,6790,6790,6790,0
|
|
20240429,162400,559981780,6790,6790,6790,6790,0
|
|
20240429,162300,559981780,6790,6790,6790,6790,0
|
|
20240429,162200,559981780,6790,6790,6790,6790,0
|
|
20240429,162100,559981780,6790,6790,6790,6790,0
|
|
20240429,162000,559981780,6790,6790,6790,6790,0
|
|
20240429,161900,559981780,6790,6790,6790,6790,0
|
|
20240429,161800,559981780,6790,6790,6790,6790,0
|
|
20240429,161700,559981780,6790,6790,6790,6790,0
|
|
20240429,161600,559981780,6790,6790,6790,6790,0
|
|
20240429,161500,559981780,6790,6790,6790,6790,0
|
|
20240429,161400,559981780,6790,6790,6790,6790,0
|
|
20240429,161300,559981780,6790,6790,6790,6790,0
|
|
20240429,161200,559981780,6790,6790,6790,6790,0
|
|
20240429,161100,559981780,6790,6790,6790,6790,0
|
|
20240429,161000,559981780,6790,6790,6790,6790,0
|
|
20240429,160900,559981780,6790,6790,6790,6790,0
|
|
20240429,160800,559981780,6790,6790,6790,6790,0
|
|
20240429,160700,559981780,6790,6790,6790,6790,0
|
|
20240429,160600,559981780,6790,6790,6790,6790,0
|
|
20240429,160500,559981780,6790,6790,6790,6790,0
|
|
20240429,160400,559981780,6790,6790,6790,6790,0
|
|
20240429,160300,559981780,6790,6790,6790,6790,0
|
|
20240429,160200,559981780,6790,6790,6790,6790,0
|
|
20240429,160100,559981780,6790,6790,6790,6790,0
|
|
20240429,160000,559981780,6790,6790,6790,6790,0
|
|
20240429,155900,559981780,6790,6790,6790,6790,0
|
|
20240429,155800,559981780,6790,6790,6790,6790,4244
|
|
20240429,155700,559981780,6790,6790,6790,6790,0
|
|
20240429,155600,559981780,6790,6790,6790,6790,0
|
|
20240429,155500,559981780,6790,6790,6790,6790,0
|
|
20240429,155400,559981780,6790,6790,6790,6790,0
|
|
20240429,155300,559981780,6790,6790,6790,6790,0
|
|
20240429,155200,559981780,6790,6790,6790,6790,0
|
|
20240429,155100,559981780,6790,6790,6790,6790,0
|
|
20240429,155000,559981780,6790,6790,6790,6790,0
|
|
20240429,154900,559981780,6790,6790,6790,6790,0
|
|
20240429,154800,559981780,6790,6790,6790,6790,0
|
|
20240429,154700,559981780,6790,6790,6790,6790,0
|
|
20240429,154600,559981780,6790,6790,6790,6790,0
|
|
20240429,154500,559981780,6790,6790,6790,6790,0
|
|
20240429,154400,559981780,6790,6790,6790,6790,0
|
|
20240429,154300,559981780,6790,6790,6790,6790,0
|
|
20240429,154200,559981780,6790,6790,6790,6790,0
|
|
20240429,154100,559981780,6790,6790,6790,6790,0
|
|
20240429,154000,559981780,6790,6790,6790,6790,0
|
|
20240429,153900,559981780,6790,6790,6790,6790,0
|
|
20240429,153800,559981780,6790,6790,6790,6790,0
|
|
20240429,153700,559981780,6790,6790,6790,6790,0
|
|
20240429,153600,559981780,6790,6790,6790,6790,0
|
|
20240429,153500,559981780,6790,6790,6790,6790,0
|
|
20240429,153400,559981780,6790,6790,6790,6790,0
|
|
20240429,153300,559981780,6790,6790,6790,6790,0
|
|
20240429,153200,559981780,6790,6790,6790,6790,0
|
|
20240429,153100,559981780,6790,6790,6790,6790,0
|
|
20240429,153000,559981780,6790,6790,6790,6790,4244
|
|
20240429,152900,531165020,6780,6780,6780,6780,0
|
|
20240429,152800,531165020,6780,6780,6780,6780,0
|
|
20240429,152700,531165020,6780,6780,6780,6780,0
|
|
20240429,152600,531165020,6780,6780,6780,6780,0
|
|
20240429,152500,531165020,6780,6780,6780,6780,0
|
|
20240429,152400,531165020,6780,6780,6780,6780,0
|
|
20240429,152300,531165020,6780,6780,6780,6780,0
|
|
20240429,152200,531165020,6780,6780,6780,6780,0
|
|
20240429,152100,531165020,6780,6780,6780,6780,0
|
|
20240429,152000,531165020,6780,6780,6780,6780,0
|
|
20240429,151900,531165020,6780,6770,6780,6730,2428
|
|
20240429,151800,514741090,6770,6770,6770,6730,212
|
|
20240429,151700,513306980,6760,6750,6760,6750,1892
|
|
20240429,151600,500524800,6750,6750,6750,6750,12
|
|
20240429,151500,500443800,6740,6740,6740,6740,100
|
|
20240429,151400,499769800,6750,6750,6750,6750,1
|
|
20240429,151300,499763050,6750,6750,6750,6750,1
|
|
20240429,151200,499756300,6740,6720,6740,6720,1667
|
|
20240429,151100,488528550,6730,6730,6730,6730,0
|
|
20240429,151000,488528550,6730,6730,6730,6720,119
|
|
20240429,150900,487728670,6730,6720,6730,6720,339
|
|
20240429,150800,485450580,6720,6720,6720,6720,0
|
|
20240429,150700,485450580,6720,6720,6720,6720,5
|
|
20240429,150600,485416980,6730,6730,6730,6730,0
|
|
20240429,150500,485416980,6730,6730,6730,6730,228
|
|
20240429,150400,483882540,6730,6730,6730,6730,2
|
|
20240429,150300,483869080,6740,6740,6740,6740,0
|
|
20240429,150200,483869080,6740,6740,6740,6740,0
|
|
20240429,150100,483869080,6740,6740,6740,6740,4
|
|
20240429,150000,483842120,6710,6710,6710,6710,50
|
|
20240429,145900,483506620,6740,6710,6740,6710,61
|
|
20240429,145800,483095770,6710,6730,6740,6710,3151
|
|
20240429,145700,461942620,6720,6730,6730,6720,850
|
|
20240429,145600,456229770,6730,6730,6730,6730,37
|
|
20240429,145500,455980760,6730,6730,6730,6730,2
|
|
20240429,145400,455967300,6730,6730,6730,6730,100
|
|
20240429,145300,455294300,6730,6730,6730,6730,44
|
|
20240429,145200,454998180,6740,6740,6740,6740,100
|
|
20240429,145100,454324180,6740,6720,6740,6720,80
|
|
20240429,145000,453786180,6730,6720,6730,6720,40
|
|
20240429,144900,453517180,6730,6730,6730,6730,3
|
|
20240429,144800,453496990,6730,6730,6730,6730,7
|
|
20240429,144700,453449880,6740,6740,6740,6740,0
|
|
20240429,144600,453449880,6740,6740,6740,6740,0
|
|
20240429,144500,453449880,6740,6740,6740,6740,1
|
|
20240429,144400,453443140,6720,6720,6720,6720,0
|
|
20240429,144300,453443140,6720,6740,6740,6720,117
|
|
20240429,144200,452655570,6740,6720,6740,6720,114
|
|
20240429,144100,451889240,6740,6720,6740,6720,65
|
|
20240429,144000,451451620,6720,6720,6730,6720,116
|
|
20240429,143900,450671500,6720,6720,6720,6720,86
|
|
20240429,143800,450093580,6730,6720,6740,6720,120
|
|
20240429,143700,449286760,6720,6720,6720,6720,274
|
|
20240429,143600,447445480,6740,6720,6740,6710,155
|
|
20240429,143500,446404940,6710,6720,6720,6710,406
|
|
20240429,143400,443677150,6720,6720,6720,6720,223
|
|
20240429,143300,442178590,6720,6730,6730,6720,311
|
|
20240429,143200,440087890,6740,6720,6740,6720,70
|
|
20240429,143100,439616490,6740,6740,6740,6740,21
|
|
20240429,143000,439474950,6720,6720,6720,6720,0
|
|
20240429,142900,439474950,6720,6720,6720,6720,600
|
|
20240429,142800,435442950,6740,6730,6740,6720,877
|
|
20240429,142700,429547490,6750,6750,6750,6750,0
|
|
20240429,142600,429547490,6750,6750,6750,6750,1
|
|
20240429,142500,429540740,6730,6750,6750,6730,33
|
|
20240429,142400,429318450,6750,6750,6750,6750,5
|
|
20240429,142300,429284700,6750,6750,6750,6750,0
|
|
20240429,142200,429284700,6750,6750,6750,6750,30
|
|
20240429,142100,429082200,6750,6740,6750,6740,433
|
|
20240429,142000,426163180,6740,6740,6740,6740,0
|
|
20240429,141900,426163180,6740,6740,6740,6740,7
|
|
20240429,141800,426116000,6720,6740,6740,6720,801
|
|
20240429,141700,420724270,6750,6750,6750,6750,0
|
|
20240429,141600,420724270,6750,6750,6750,6750,3
|
|
20240429,141500,420704020,6750,6730,6750,6730,154
|
|
20240429,141400,419667560,6730,6740,6740,6730,2129
|
|
20240429,141300,405330780,6740,6750,6750,6740,85
|
|
20240429,141200,404757530,6750,6750,6750,6750,100
|
|
20240429,141100,404082530,6750,6750,6750,6750,50
|
|
20240429,141000,403745030,6760,6760,6760,6760,0
|
|
20240429,140900,403745030,6760,6760,6760,6760,22
|
|
20240429,140800,403596310,6760,6760,6760,6760,0
|
|
20240429,140700,403596310,6760,6760,6760,6760,1
|
|
20240429,140600,403589550,6740,6740,6740,6740,1
|
|
20240429,140500,403582810,6740,6750,6750,6740,300
|
|
20240429,140400,401559000,6750,6750,6750,6750,0
|
|
20240429,140300,401559000,6750,6750,6750,6750,147
|
|
20240429,140200,400566750,6760,6760,6760,6760,431
|
|
20240429,140100,397653190,6760,6760,6760,6760,132
|
|
20240429,140000,396760870,6750,6750,6750,6750,0
|
|
20240429,135900,396760870,6750,6750,6750,6750,24
|
|
20240429,135800,396598870,6750,6750,6750,6750,0
|
|
20240429,135700,396598870,6750,6750,6750,6750,102
|
|
20240429,135600,395910370,6760,6760,6760,6760,0
|
|
20240429,135500,395910370,6760,6760,6760,6760,0
|
|
20240429,135400,395910370,6760,6770,6770,6760,90
|
|
20240429,135300,395301670,6780,6780,6780,6780,111
|
|
20240429,135200,394549090,6780,6780,6780,6780,0
|
|
20240429,135100,394549090,6780,6780,6780,6780,2
|
|
20240429,135000,394535530,6780,6780,6780,6780,40
|
|
20240429,134900,394264330,6790,6790,6790,6790,2
|
|
20240429,134800,394250750,6790,6790,6790,6790,0
|
|
20240429,134700,394250750,6790,6790,6790,6780,143
|
|
20240429,134600,393280080,6790,6760,6790,6760,4671
|
|
20240429,134500,361636860,6760,6750,6760,6750,139
|
|
20240429,134400,360698510,6750,6750,6750,6750,201
|
|
20240429,134300,359341760,6740,6740,6740,6740,60
|
|
20240429,134200,358937360,6750,6750,6750,6750,708
|
|
20240429,134100,354158360,6750,6750,6750,6750,72
|
|
20240429,134000,353672360,6760,6760,6760,6760,10
|
|
20240429,133900,353604760,6760,6760,6760,6760,0
|
|
20240429,133800,353604760,6760,6760,6760,6760,0
|
|
20240429,133700,353604760,6760,6760,6760,6760,8
|
|
20240429,133600,353550680,6760,6760,6760,6760,81
|
|
20240429,133500,353003120,6770,6770,6770,6770,1
|
|
20240429,133400,352996350,6770,6760,6770,6760,68
|
|
20240429,133300,352536650,6760,6760,6760,6760,4
|
|
20240429,133200,352509610,6760,6760,6760,6760,34
|
|
20240429,133100,352279770,6760,6760,6760,6760,164
|
|
20240429,133000,351171130,6760,6760,6760,6760,0
|
|
20240429,132900,351171130,6760,6760,6760,6760,0
|
|
20240429,132800,351171130,6760,6760,6760,6760,10
|
|
20240429,132700,351103530,6760,6760,6760,6760,1
|
|
20240429,132600,351096770,6760,6760,6760,6760,2
|
|
20240429,132500,351083250,6760,6760,6760,6750,56
|
|
20240429,132400,350705190,6760,6750,6760,6750,110
|
|
20240429,132300,349961720,6750,6750,6750,6750,0
|
|
20240429,132200,349961720,6750,6740,6750,6740,76
|
|
20240429,132100,349448770,6750,6750,6750,6750,429
|
|
20240429,132000,346553020,6760,6760,6760,6760,10
|
|
20240429,131900,346485420,6760,6760,6760,6760,0
|
|
20240429,131800,346485420,6760,6760,6760,6760,0
|
|
20240429,131700,346485420,6760,6760,6760,6760,915
|
|
20240429,131600,340300020,6760,6760,6760,6760,2
|
|
20240429,131500,340286500,6770,6770,6770,6770,0
|
|
20240429,131400,340286500,6770,6760,6770,6760,15
|
|
20240429,131300,340185050,6760,6770,6770,6760,16
|
|
20240429,131200,340076880,6770,6770,6770,6770,0
|
|
20240429,131100,340076880,6770,6770,6770,6770,99
|
|
20240429,131000,339406650,6740,6740,6740,6740,190
|
|
20240429,130900,338126050,6770,6770,6770,6770,1
|
|
20240429,130800,338119280,6740,6740,6740,6740,600
|
|
20240429,130700,334075280,6740,6740,6740,6740,0
|
|
20240429,130600,334075280,6740,6740,6740,6740,7
|
|
20240429,130500,334028100,6750,6750,6750,6750,6
|
|
20240429,130400,333987600,6750,6750,6750,6750,418
|
|
20240429,130300,331166100,6750,6750,6750,6750,16
|
|
20240429,130200,331058100,6750,6750,6750,6750,0
|
|
20240429,130100,331058100,6750,6750,6750,6750,808
|
|
20240429,130000,325604100,6760,6760,6760,6760,191
|
|
20240429,125900,324312940,6760,6760,6760,6760,0
|
|
20240429,125800,324312940,6760,6760,6760,6760,0
|
|
20240429,125700,324312940,6760,6770,6770,6760,13
|
|
20240429,125600,324224960,6760,6760,6760,6760,78
|
|
20240429,125500,323697680,6760,6760,6760,6760,0
|
|
20240429,125400,323697680,6760,6760,6760,6760,0
|
|
20240429,125300,323697680,6760,6760,6760,6760,0
|
|
20240429,125200,323697680,6760,6760,6760,6760,0
|
|
20240429,125100,323697680,6760,6760,6760,6760,866
|
|
20240429,125000,317843520,6760,6750,6760,6750,20
|
|
20240429,124900,317708420,6760,6760,6760,6760,2
|
|
20240429,124800,317694900,6750,6750,6750,6750,321
|
|
20240429,124700,315528150,6750,6750,6750,6750,87
|
|
20240429,124600,314940900,6750,6750,6750,6750,87
|
|
20240429,124500,314353650,6750,6750,6750,6750,26
|
|
20240429,124400,314178150,6750,6750,6750,6750,100
|
|
20240429,124300,313503150,6750,6750,6750,6750,25
|
|
20240429,124200,313334400,6760,6760,6760,6760,1
|
|
20240429,124100,313327640,6760,6760,6760,6760,0
|
|
20240429,124000,313327640,6760,6760,6760,6760,0
|
|
20240429,123900,313327640,6760,6760,6760,6760,11
|
|
20240429,123800,313253280,6760,6760,6760,6760,172
|
|
20240429,123700,312090560,6750,6750,6750,6750,12
|
|
20240429,123600,312009560,6750,6750,6750,6750,4
|
|
20240429,123500,311982560,6740,6740,6750,6740,73
|
|
20240429,123400,311490530,6740,6750,6750,6740,7
|
|
20240429,123300,311443340,6750,6750,6750,6750,32
|
|
20240429,123200,311227340,6760,6760,6760,6760,222
|
|
20240429,123100,309726620,6760,6760,6760,6760,2
|
|
20240429,123000,309713100,6760,6760,6760,6760,4656
|
|
20240429,122900,278238540,6770,6770,6770,6770,0
|
|
20240429,122800,278238540,6770,6770,6770,6770,11
|
|
20240429,122700,278164070,6770,6770,6770,6770,2
|
|
20240429,122600,278150530,6770,6770,6770,6770,32
|
|
20240429,122500,277933890,6770,6770,6770,6770,395
|
|
20240429,122400,275259740,6770,6770,6770,6770,383
|
|
20240429,122300,272666830,6770,6770,6770,6770,0
|
|
20240429,122200,272666830,6770,6770,6770,6770,20
|
|
20240429,122100,272531430,6770,6760,6770,6760,135
|
|
20240429,122000,271618580,6770,6770,6770,6770,0
|
|
20240429,121900,271618580,6770,6770,6770,6770,0
|
|
20240429,121800,271618580,6770,6760,6770,6760,362
|
|
20240429,121700,269171410,6760,6760,6760,6760,0
|
|
20240429,121600,269171410,6760,6760,6760,6760,60
|
|
20240429,121500,268765810,6770,6770,6770,6770,91
|
|
20240429,121400,268149740,6770,6770,6770,6770,100
|
|
20240429,121300,267472740,6770,6770,6770,6770,112
|
|
20240429,121200,266714500,6770,6770,6770,6770,15
|
|
20240429,121100,266612950,6770,6770,6770,6770,1001
|
|
20240429,121000,259836180,6760,6760,6760,6760,0
|
|
20240429,120900,259836180,6760,6760,6760,6760,1
|
|
20240429,120800,259829420,6770,6770,6770,6770,0
|
|
20240429,120700,259829420,6770,6770,6770,6770,5
|
|
20240429,120600,259795570,6770,6770,6770,6770,5
|
|
20240429,120500,259761720,6770,6770,6770,6770,0
|
|
20240429,120400,259761720,6770,6770,6770,6770,350
|
|
20240429,120300,257392220,6770,6770,6770,6770,0
|
|
20240429,120200,257392220,6770,6770,6770,6770,38
|
|
20240429,120100,257134960,6760,6760,6760,6760,25
|
|
20240429,120000,256965960,6770,6770,6770,6770,0
|
|
20240429,115900,256965960,6770,6770,6770,6770,109
|
|
20240429,115800,256228030,6760,6770,6770,6760,35
|
|
20240429,115700,255991280,6770,6770,6770,6770,10
|
|
20240429,115600,255923580,6760,6760,6760,6760,30
|
|
20240429,115500,255720780,6770,6770,6770,6770,209
|
|
20240429,115400,254305850,6750,6750,6750,6750,0
|
|
20240429,115300,254305850,6750,6750,6750,6750,0
|
|
20240429,115200,254305850,6750,6760,6760,6750,1209
|
|
20240429,115100,246133710,6760,6760,6760,6760,0
|
|
20240429,115000,246133710,6760,6760,6760,6760,314
|
|
20240429,114900,244011070,6760,6760,6760,6760,398
|
|
20240429,114800,241320590,6750,6750,6750,6750,169
|
|
20240429,114700,240179840,6750,6750,6750,6750,1000
|
|
20240429,114600,233429840,6750,6750,6750,6750,1000
|
|
20240429,114500,226679840,6750,6760,6760,6750,448
|
|
20240429,114400,223655830,6750,6750,6750,6750,158
|
|
20240429,114300,222589330,6750,6750,6750,6750,378
|
|
20240429,114200,220037830,6760,6760,6760,6760,0
|
|
20240429,114100,220037830,6760,6750,6760,6750,227
|
|
20240429,114000,218504370,6760,6760,6760,6760,0
|
|
20240429,113900,218504370,6760,6760,6760,6760,62
|
|
20240429,113800,218085250,6750,6740,6750,6740,1494
|
|
20240429,113700,208000960,6750,6750,6750,6750,0
|
|
20240429,113600,208000960,6750,6750,6750,6750,0
|
|
20240429,113500,208000960,6750,6750,6750,6750,110
|
|
20240429,113400,207258460,6750,6750,6750,6750,0
|
|
20240429,113300,207258460,6750,6730,6750,6730,4
|
|
20240429,113200,207231510,6740,6740,6740,6740,1148
|
|
20240429,113100,199493990,6740,6740,6740,6740,182
|
|
20240429,113000,198267310,6730,6740,6740,6730,31
|
|
20240429,112900,198058380,6740,6740,6740,6740,0
|
|
20240429,112800,198058380,6740,6740,6740,6740,2
|
|
20240429,112700,198044900,6740,6740,6740,6740,99
|
|
20240429,112600,197377640,6740,6740,6740,6740,1
|
|
20240429,112500,197370900,6730,6740,6740,6730,101
|
|
20240429,112400,196691160,6730,6730,6730,6730,0
|
|
20240429,112300,196691160,6730,6740,6740,6730,32
|
|
20240429,112200,196475490,6740,6740,6740,6740,420
|
|
20240429,112100,193644690,6740,6740,6740,6740,0
|
|
20240429,112000,193644690,6740,6740,6740,6740,0
|
|
20240429,111900,193644690,6740,6730,6740,6730,21
|
|
20240429,111800,193503350,6740,6740,6740,6740,411
|
|
20240429,111700,190733210,6740,6740,6740,6740,0
|
|
20240429,111600,190733210,6740,6740,6740,6740,12
|
|
20240429,111500,190652330,6740,6740,6740,6740,0
|
|
20240429,111400,190652330,6740,6740,6740,6740,3
|
|
20240429,111300,190632110,6740,6740,6740,6740,1
|
|
20240429,111200,190625370,6730,6730,6730,6730,0
|
|
20240429,111100,190625370,6730,6730,6730,6730,33
|
|
20240429,111000,190403280,6740,6740,6740,6740,1
|
|
20240429,110900,190396540,6730,6740,6740,6730,98
|
|
20240429,110800,189736990,6740,6740,6740,6740,0
|
|
20240429,110700,189736990,6740,6740,6740,6740,0
|
|
20240429,110600,189736990,6740,6740,6740,6740,100
|
|
20240429,110500,189062990,6740,6730,6740,6730,173
|
|
20240429,110400,187898690,6730,6730,6730,6730,100
|
|
20240429,110300,187225690,6720,6720,6720,6720,5
|
|
20240429,110200,187192090,6730,6730,6730,6730,4
|
|
20240429,110100,187165170,6730,6730,6730,6730,8
|
|
20240429,110000,187111330,6730,6730,6730,6730,48
|
|
20240429,105900,186788290,6730,6730,6730,6730,0
|
|
20240429,105800,186788290,6730,6730,6730,6730,0
|
|
20240429,105700,186788290,6730,6730,6730,6730,0
|
|
20240429,105600,186788290,6730,6730,6730,6730,22
|
|
20240429,105500,186640230,6730,6730,6730,6730,0
|
|
20240429,105400,186640230,6730,6730,6730,6730,4
|
|
20240429,105300,186613310,6730,6730,6730,6730,2
|
|
20240429,105200,186599850,6730,6730,6730,6730,0
|
|
20240429,105100,186599850,6730,6730,6730,6730,0
|
|
20240429,105000,186599850,6730,6730,6730,6730,0
|
|
20240429,104900,186599850,6730,6730,6730,6730,0
|
|
20240429,104800,186599850,6730,6720,6730,6720,1503
|
|
20240429,104700,176484700,6720,6720,6720,6720,345
|
|
20240429,104600,174166300,6720,6720,6720,6720,36
|
|
20240429,104500,173924380,6730,6730,6730,6730,150
|
|
20240429,104400,172914880,6730,6730,6730,6730,50
|
|
20240429,104300,172578380,6720,6730,6730,6720,40
|
|
20240429,104200,172309280,6720,6720,6720,6720,0
|
|
20240429,104100,172309280,6720,6720,6720,6720,100
|
|
20240429,104000,171637280,6720,6720,6720,6720,93
|
|
20240429,103900,171012320,6720,6720,6720,6720,0
|
|
20240429,103800,171012320,6720,6720,6720,6720,3
|
|
20240429,103700,170992160,6720,6710,6720,6710,520
|
|
20240429,103600,167502950,6710,6710,6710,6710,19
|
|
20240429,103500,167375460,6720,6710,6720,6710,2
|
|
20240429,103400,167362030,6710,6710,6710,6710,0
|
|
20240429,103300,167362030,6710,6710,6710,6710,40
|
|
20240429,103200,167093630,6710,6710,6710,6710,18
|
|
20240429,103100,166972850,6720,6720,6720,6720,0
|
|
20240429,103000,166972850,6720,6720,6720,6720,541
|
|
20240429,102900,163337330,6720,6720,6720,6720,0
|
|
20240429,102800,163337330,6720,6710,6720,6710,12
|
|
20240429,102700,163256790,6710,6710,6710,6710,433
|
|
20240429,102600,160351360,6710,6710,6710,6710,0
|
|
20240429,102500,160351360,6710,6710,6710,6710,300
|
|
20240429,102400,158338360,6700,6700,6700,6700,21
|
|
20240429,102300,158197660,6710,6710,6710,6710,11
|
|
20240429,102200,158123850,6710,6710,6710,6710,0
|
|
20240429,102100,158123850,6710,6710,6710,6700,4195
|
|
20240429,102000,129992940,6720,6720,6720,6720,1
|
|
20240429,101900,129986220,6720,6720,6720,6720,5
|
|
20240429,101800,129952620,6720,6720,6720,6720,3
|
|
20240429,101700,129932460,6710,6730,6730,6710,3610
|
|
20240429,101600,105668120,6730,6730,6730,6730,2
|
|
20240429,101500,105654660,6730,6730,6730,6730,15
|
|
20240429,101400,105553710,6730,6730,6730,6730,0
|
|
20240429,101300,105553710,6730,6730,6730,6730,0
|
|
20240429,101200,105553710,6730,6730,6730,6730,31
|
|
20240429,101100,105345080,6730,6730,6730,6730,150
|
|
20240429,101000,104335580,6740,6740,6740,6740,0
|
|
20240429,100900,104335580,6740,6740,6740,6740,105
|
|
20240429,100800,103627880,6740,6740,6740,6740,33
|
|
20240429,100700,103405460,6740,6730,6740,6730,78
|
|
20240429,100600,102880490,6730,6740,6740,6730,68
|
|
20240429,100500,102422670,6740,6740,6740,6740,10
|
|
20240429,100400,102355270,6740,6740,6740,6740,0
|
|
20240429,100300,102355270,6740,6730,6740,6730,230
|
|
20240429,100200,100807360,6740,6740,6740,6740,0
|
|
20240429,100100,100807360,6740,6740,6740,6740,0
|
|
20240429,100000,100807360,6740,6740,6740,6740,2
|
|
20240429,095900,100793880,6740,6740,6740,6740,2
|
|
20240429,095800,100780400,6740,6740,6740,6740,0
|
|
20240429,095700,100780400,6740,6730,6740,6720,437
|
|
20240429,095600,97840110,6740,6740,6740,6740,52
|
|
20240429,095500,97489630,6740,6740,6740,6740,0
|
|
20240429,095400,97489630,6740,6740,6740,6740,0
|
|
20240429,095300,97489630,6740,6740,6740,6740,0
|
|
20240429,095200,97489630,6740,6740,6740,6740,1
|
|
20240429,095100,97482890,6720,6730,6730,6720,39
|
|
20240429,095000,97220560,6740,6740,6740,6740,1
|
|
20240429,094900,97213820,6720,6740,6740,6720,1612
|
|
20240429,094800,86368490,6740,6750,6750,6740,1580
|
|
20240429,094700,75714260,6770,6770,6770,6770,0
|
|
20240429,094600,75714260,6770,6770,6770,6770,0
|
|
20240429,094500,75714260,6770,6770,6770,6770,0
|
|
20240429,094400,75714260,6770,6770,6770,6770,3
|
|
20240429,094300,75693950,6770,6770,6770,6770,1
|
|
20240429,094200,75687180,6750,6770,6770,6750,87
|
|
20240429,094100,75099770,6770,6770,6770,6770,1
|
|
20240429,094000,75093000,6770,6770,6770,6770,0
|
|
20240429,093900,75093000,6770,6770,6770,6770,1
|
|
20240429,093800,75086230,6750,6750,6750,6750,2
|
|
20240429,093700,75072730,6770,6760,6770,6760,300
|
|
20240429,093600,73044030,6760,6760,6760,6760,11
|
|
20240429,093500,72969670,6760,6760,6760,6760,19
|
|
20240429,093400,72841230,6770,6770,6770,6770,110
|
|
20240429,093300,72096530,6740,6750,6750,6740,250
|
|
20240429,093200,70410400,6780,6750,6780,6750,351
|
|
20240429,093100,68041120,6750,6750,6750,6750,29
|
|
20240429,093000,67845370,6750,6750,6750,6750,46
|
|
20240429,092900,67534870,6750,6750,6750,6750,3
|
|
20240429,092800,67514620,6750,6750,6750,6750,324
|
|
20240429,092700,65327620,6750,6750,6750,6750,1004
|
|
20240429,092600,58550620,6750,6750,6750,6750,568
|
|
20240429,092500,54716620,6750,6750,6750,6750,5
|
|
20240429,092400,54682870,6760,6760,6760,6760,51
|
|
20240429,092300,54338110,6760,6760,6760,6760,101
|
|
20240429,092200,53655350,6730,6730,6730,6730,0
|
|
20240429,092100,53655350,6730,6730,6730,6730,30
|
|
20240429,092000,53453450,6720,6730,6730,6720,100
|
|
20240429,091900,52780800,6720,6720,6720,6720,0
|
|
20240429,091800,52780800,6720,6720,6720,6720,0
|
|
20240429,091700,52780800,6720,6730,6730,6720,500
|
|
20240429,091600,49416800,6730,6730,6730,6730,0
|
|
20240429,091500,49416800,6730,6750,6750,6730,685
|
|
20240429,091400,44799680,6750,6800,6800,6750,260
|
|
20240429,091300,43041260,6800,6800,6800,6800,0
|
|
20240429,091200,43041260,6800,6800,6800,6800,60
|
|
20240429,091100,42633260,6800,6780,6800,6780,384
|
|
20240429,091000,40024460,6780,6770,6780,6770,721
|
|
20240429,090900,35136280,6780,6780,6780,6780,0
|
|
20240429,090800,35136280,6780,6780,6780,6730,1208
|
|
20240429,090700,26987120,6790,6790,6790,6790,50
|
|
20240429,090600,26647620,6800,6820,6820,6800,306
|
|
20240429,090500,24562040,6820,6780,6820,6780,342
|
|
20240429,090400,22239490,6790,6770,6790,6770,1190
|
|
20240429,090300,14179940,6770,6770,6770,6770,49
|
|
20240429,090200,13848210,6730,6730,6730,6730,161
|
|
20240429,090100,12764680,6730,6750,6750,6730,750
|
|
20240429,090000,7713680,6730,6730,6750,6730,1146
|