612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190900,841043685,2220,2220,2220,2220,6550
|
|
20240429,190800,841043685,2220,2220,2220,2220,0
|
|
20240429,190700,841043685,2220,2220,2220,2220,0
|
|
20240429,190600,841043685,2220,2220,2220,2220,0
|
|
20240429,190500,841043685,2220,2220,2220,2220,0
|
|
20240429,190400,841043685,2220,2220,2220,2220,0
|
|
20240429,190300,841043685,2220,2220,2220,2220,0
|
|
20240429,190200,841043685,2220,2220,2220,2220,0
|
|
20240429,190100,841043685,2220,2220,2220,2220,0
|
|
20240429,190000,841043685,2220,2220,2220,2220,0
|
|
20240429,185900,841043685,2220,2220,2220,2220,0
|
|
20240429,185800,841043685,2220,2220,2220,2220,0
|
|
20240429,185700,841043685,2220,2220,2220,2220,0
|
|
20240429,185600,841043685,2220,2220,2220,2220,0
|
|
20240429,185500,841043685,2220,2220,2220,2220,0
|
|
20240429,185400,841043685,2220,2220,2220,2220,0
|
|
20240429,185300,841043685,2220,2220,2220,2220,0
|
|
20240429,185200,841043685,2220,2220,2220,2220,0
|
|
20240429,185100,841043685,2220,2220,2220,2220,0
|
|
20240429,185000,841043685,2220,2220,2220,2220,0
|
|
20240429,184900,841043685,2220,2220,2220,2220,0
|
|
20240429,184800,841043685,2220,2220,2220,2220,0
|
|
20240429,184700,841043685,2220,2220,2220,2220,0
|
|
20240429,184600,841043685,2220,2220,2220,2220,0
|
|
20240429,184500,841043685,2220,2220,2220,2220,0
|
|
20240429,184400,841043685,2220,2220,2220,2220,0
|
|
20240429,184300,841043685,2220,2220,2220,2220,0
|
|
20240429,184200,841043685,2220,2220,2220,2220,0
|
|
20240429,184100,841043685,2220,2220,2220,2220,0
|
|
20240429,184000,841043685,2220,2220,2220,2220,0
|
|
20240429,183900,841043685,2220,2220,2220,2220,6550
|
|
20240429,183800,841043685,2220,2220,2220,2220,0
|
|
20240429,183700,841043685,2220,2220,2220,2220,0
|
|
20240429,183600,841043685,2220,2220,2220,2220,0
|
|
20240429,183500,841043685,2220,2220,2220,2220,0
|
|
20240429,183400,841043685,2220,2220,2220,2220,0
|
|
20240429,183300,841043685,2220,2220,2220,2220,0
|
|
20240429,183200,841043685,2220,2220,2220,2220,0
|
|
20240429,183100,841043685,2220,2220,2220,2220,0
|
|
20240429,183000,841043685,2220,2220,2220,2220,0
|
|
20240429,182900,841043685,2220,2220,2220,2220,0
|
|
20240429,182800,841043685,2220,2220,2220,2220,0
|
|
20240429,182700,841043685,2220,2220,2220,2220,0
|
|
20240429,182600,841043685,2220,2220,2220,2220,0
|
|
20240429,182500,841043685,2220,2220,2220,2220,0
|
|
20240429,182400,841043685,2220,2220,2220,2220,0
|
|
20240429,182300,841043685,2220,2220,2220,2220,0
|
|
20240429,182200,841043685,2220,2220,2220,2220,0
|
|
20240429,182100,841043685,2220,2220,2220,2220,0
|
|
20240429,182000,841043685,2220,2220,2220,2220,0
|
|
20240429,181900,841043685,2220,2220,2220,2220,0
|
|
20240429,181800,841043685,2220,2220,2220,2220,0
|
|
20240429,181700,841043685,2220,2220,2220,2220,0
|
|
20240429,181600,841043685,2220,2220,2220,2220,0
|
|
20240429,181500,841043685,2220,2220,2220,2220,0
|
|
20240429,181400,841043685,2220,2220,2220,2220,0
|
|
20240429,181300,841043685,2220,2220,2220,2220,0
|
|
20240429,181200,841043685,2220,2220,2220,2220,0
|
|
20240429,181100,841043685,2220,2220,2220,2220,0
|
|
20240429,181000,841043685,2220,2220,2220,2220,0
|
|
20240429,180900,841043685,2220,2220,2220,2220,6550
|
|
20240429,180800,841043685,2220,2220,2220,2220,0
|
|
20240429,180700,841043685,2220,2220,2220,2220,0
|
|
20240429,180600,841043685,2220,2220,2220,2220,0
|
|
20240429,180500,841043685,2220,2220,2220,2220,0
|
|
20240429,180400,841043685,2220,2220,2220,2220,0
|
|
20240429,180300,841043685,2220,2220,2220,2220,0
|
|
20240429,180200,841043685,2220,2220,2220,2220,0
|
|
20240429,180100,841043685,2220,2220,2220,2220,0
|
|
20240429,180000,841043685,2220,2220,2220,2220,0
|
|
20240429,175900,841043685,2220,2220,2220,2220,0
|
|
20240429,175800,841043685,2220,2220,2220,2220,0
|
|
20240429,175700,841043685,2220,2220,2220,2220,0
|
|
20240429,175600,841043685,2220,2220,2220,2220,0
|
|
20240429,175500,841043685,2220,2220,2220,2220,0
|
|
20240429,175400,841043685,2220,2220,2220,2220,0
|
|
20240429,175300,841043685,2220,2220,2220,2220,0
|
|
20240429,175200,841043685,2220,2220,2220,2220,0
|
|
20240429,175100,841043685,2220,2220,2220,2220,0
|
|
20240429,175000,841043685,2220,2220,2220,2220,0
|
|
20240429,174900,841043685,2220,2220,2220,2220,0
|
|
20240429,174800,841043685,2220,2220,2220,2220,0
|
|
20240429,174700,841043685,2220,2220,2220,2220,0
|
|
20240429,174600,841043685,2220,2220,2220,2220,0
|
|
20240429,174500,841043685,2220,2220,2220,2220,0
|
|
20240429,174400,841043685,2220,2220,2220,2220,0
|
|
20240429,174300,841043685,2220,2220,2220,2220,0
|
|
20240429,174200,841043685,2220,2220,2220,2220,0
|
|
20240429,174100,841043685,2220,2220,2220,2220,0
|
|
20240429,174000,841043685,2220,2220,2220,2220,0
|
|
20240429,173900,841043685,2220,2220,2220,2220,6550
|
|
20240429,173800,841043685,2220,2220,2220,2220,0
|
|
20240429,173700,841043685,2220,2220,2220,2220,0
|
|
20240429,173600,841043685,2220,2220,2220,2220,0
|
|
20240429,173500,841043685,2220,2220,2220,2220,0
|
|
20240429,173400,841043685,2220,2220,2220,2220,0
|
|
20240429,173300,841043685,2220,2220,2220,2220,0
|
|
20240429,173200,841043685,2220,2220,2220,2220,0
|
|
20240429,173100,841043685,2220,2220,2220,2220,0
|
|
20240429,173000,841043685,2220,2220,2220,2220,0
|
|
20240429,172900,841043685,2220,2220,2220,2220,0
|
|
20240429,172800,841043685,2220,2220,2220,2220,0
|
|
20240429,172700,841043685,2220,2220,2220,2220,0
|
|
20240429,172600,841043685,2220,2220,2220,2220,0
|
|
20240429,172500,841043685,2220,2220,2220,2220,0
|
|
20240429,172400,841043685,2220,2220,2220,2220,0
|
|
20240429,172300,841043685,2220,2220,2220,2220,0
|
|
20240429,172200,841043685,2220,2220,2220,2220,0
|
|
20240429,172100,841043685,2220,2220,2220,2220,0
|
|
20240429,172000,841043685,2220,2220,2220,2220,0
|
|
20240429,171900,841043685,2220,2220,2220,2220,0
|
|
20240429,171800,841043685,2220,2220,2220,2220,0
|
|
20240429,171700,841043685,2220,2220,2220,2220,0
|
|
20240429,171600,841043685,2220,2220,2220,2220,0
|
|
20240429,171500,841043685,2220,2220,2220,2220,0
|
|
20240429,171400,841043685,2220,2220,2220,2220,0
|
|
20240429,171300,841043685,2220,2220,2220,2220,0
|
|
20240429,171200,841043685,2220,2220,2220,2220,0
|
|
20240429,171100,841043685,2220,2220,2220,2220,0
|
|
20240429,171000,841043685,2220,2220,2220,2220,0
|
|
20240429,170900,841043685,2220,2220,2220,2220,6550
|
|
20240429,170800,841043685,2220,2220,2220,2220,0
|
|
20240429,170700,841043685,2220,2220,2220,2220,0
|
|
20240429,170600,841043685,2220,2220,2220,2220,0
|
|
20240429,170500,841043685,2220,2220,2220,2220,0
|
|
20240429,170400,841043685,2220,2220,2220,2220,0
|
|
20240429,170300,841043685,2220,2220,2220,2220,0
|
|
20240429,170200,841043685,2220,2220,2220,2220,0
|
|
20240429,170100,841043685,2220,2220,2220,2220,0
|
|
20240429,170000,841043685,2220,2220,2220,2220,0
|
|
20240429,165900,841043685,2220,2220,2220,2220,0
|
|
20240429,165800,841043685,2220,2220,2220,2220,0
|
|
20240429,165700,841043685,2220,2220,2220,2220,0
|
|
20240429,165600,841043685,2220,2220,2220,2220,0
|
|
20240429,165500,841043685,2220,2220,2220,2220,0
|
|
20240429,165400,841043685,2220,2220,2220,2220,0
|
|
20240429,165300,841043685,2220,2220,2220,2220,0
|
|
20240429,165200,841043685,2220,2220,2220,2220,0
|
|
20240429,165100,841043685,2220,2220,2220,2220,0
|
|
20240429,165000,841043685,2220,2220,2220,2220,0
|
|
20240429,164900,841043685,2220,2220,2220,2220,0
|
|
20240429,164800,841043685,2220,2220,2220,2220,0
|
|
20240429,164700,841043685,2220,2220,2220,2220,0
|
|
20240429,164600,841043685,2220,2220,2220,2220,0
|
|
20240429,164500,841043685,2220,2220,2220,2220,0
|
|
20240429,164400,841043685,2220,2220,2220,2220,0
|
|
20240429,164300,841043685,2220,2220,2220,2220,0
|
|
20240429,164200,841043685,2220,2220,2220,2220,0
|
|
20240429,164100,841043685,2220,2220,2220,2220,0
|
|
20240429,164000,841043685,2220,2220,2220,2220,0
|
|
20240429,163900,841043685,2220,2220,2220,2220,6550
|
|
20240429,163800,841043685,2220,2220,2220,2220,0
|
|
20240429,163700,841043685,2220,2220,2220,2220,0
|
|
20240429,163600,841043685,2220,2220,2220,2220,0
|
|
20240429,163500,841043685,2220,2220,2220,2220,0
|
|
20240429,163400,841043685,2220,2220,2220,2220,0
|
|
20240429,163300,841043685,2220,2220,2220,2220,0
|
|
20240429,163200,841043685,2220,2220,2220,2220,0
|
|
20240429,163100,841043685,2220,2220,2220,2220,0
|
|
20240429,163000,841043685,2220,2220,2220,2220,0
|
|
20240429,162900,841043685,2220,2220,2220,2220,0
|
|
20240429,162800,841043685,2220,2220,2220,2220,0
|
|
20240429,162700,841043685,2220,2220,2220,2220,0
|
|
20240429,162600,841043685,2220,2220,2220,2220,0
|
|
20240429,162500,841043685,2220,2220,2220,2220,0
|
|
20240429,162400,841043685,2220,2220,2220,2220,0
|
|
20240429,162300,841043685,2220,2220,2220,2220,0
|
|
20240429,162200,841043685,2220,2220,2220,2220,0
|
|
20240429,162100,841043685,2220,2220,2220,2220,0
|
|
20240429,162000,841043685,2220,2220,2220,2220,0
|
|
20240429,161900,841043685,2220,2220,2220,2220,0
|
|
20240429,161800,841043685,2220,2220,2220,2220,0
|
|
20240429,161700,841043685,2220,2220,2220,2220,0
|
|
20240429,161600,841043685,2220,2220,2220,2220,0
|
|
20240429,161500,841043685,2220,2220,2220,2220,0
|
|
20240429,161400,841043685,2220,2220,2220,2220,0
|
|
20240429,161300,841043685,2220,2220,2220,2220,0
|
|
20240429,161200,841043685,2220,2220,2220,2220,0
|
|
20240429,161100,841043685,2220,2220,2220,2220,0
|
|
20240429,161000,841043685,2220,2220,2220,2220,0
|
|
20240429,160900,841043685,2220,2220,2220,2220,6550
|
|
20240429,160800,841043685,2220,2220,2220,2220,0
|
|
20240429,160700,841043685,2220,2220,2220,2220,0
|
|
20240429,160600,841043685,2220,2220,2220,2220,0
|
|
20240429,160500,841043685,2220,2220,2220,2220,0
|
|
20240429,160400,841043685,2220,2220,2220,2220,0
|
|
20240429,160300,841043685,2220,2220,2220,2220,0
|
|
20240429,160200,841043685,2220,2220,2220,2220,0
|
|
20240429,160100,841043685,2220,2220,2220,2220,0
|
|
20240429,160000,841043685,2220,2220,2220,2220,0
|
|
20240429,155900,841043685,2220,2220,2220,2220,0
|
|
20240429,155800,841043685,2220,2220,2220,2220,0
|
|
20240429,155700,841043685,2220,2220,2220,2220,0
|
|
20240429,155600,841043685,2220,2220,2220,2220,0
|
|
20240429,155500,841043685,2220,2220,2220,2220,0
|
|
20240429,155400,841043685,2220,2220,2220,2220,0
|
|
20240429,155300,841043685,2220,2220,2220,2220,0
|
|
20240429,155200,841043685,2220,2220,2220,2220,0
|
|
20240429,155100,841043685,2220,2220,2220,2220,0
|
|
20240429,155000,841043685,2220,2220,2220,2220,0
|
|
20240429,154900,841043685,2220,2220,2220,2220,0
|
|
20240429,154800,841043685,2220,2220,2220,2220,0
|
|
20240429,154700,841043685,2220,2220,2220,2220,0
|
|
20240429,154600,841043685,2220,2220,2220,2220,0
|
|
20240429,154500,841043685,2220,2220,2220,2220,0
|
|
20240429,154400,841043685,2220,2220,2220,2220,0
|
|
20240429,154300,841043685,2220,2220,2220,2220,0
|
|
20240429,154200,841043685,2220,2220,2220,2220,0
|
|
20240429,154100,841043685,2220,2220,2220,2220,0
|
|
20240429,154000,841043685,2220,2220,2220,2220,0
|
|
20240429,153900,841043685,2220,2220,2220,2220,6550
|
|
20240429,153800,841043685,2220,2220,2220,2220,0
|
|
20240429,153700,841043685,2220,2220,2220,2220,0
|
|
20240429,153600,841043685,2220,2220,2220,2220,0
|
|
20240429,153500,841043685,2220,2220,2220,2220,0
|
|
20240429,153400,841043685,2220,2220,2220,2220,0
|
|
20240429,153300,841043685,2220,2220,2220,2220,0
|
|
20240429,153200,841043685,2220,2220,2220,2220,0
|
|
20240429,153100,841043685,2220,2220,2220,2220,0
|
|
20240429,153000,841043685,2220,2220,2220,2220,6550
|
|
20240429,152900,826502685,2210,2210,2210,2210,0
|
|
20240429,152800,826502685,2210,2210,2210,2210,0
|
|
20240429,152700,826502685,2210,2210,2210,2210,0
|
|
20240429,152600,826502685,2210,2210,2210,2210,0
|
|
20240429,152500,826502685,2210,2210,2210,2210,0
|
|
20240429,152400,826502685,2210,2210,2210,2210,0
|
|
20240429,152300,826502685,2210,2210,2210,2210,0
|
|
20240429,152200,826502685,2210,2210,2210,2210,0
|
|
20240429,152100,826502685,2210,2210,2210,2210,0
|
|
20240429,152000,826502685,2210,2210,2210,2210,0
|
|
20240429,151900,826502685,2210,2210,2210,2210,3018
|
|
20240429,151800,819832905,2205,2210,2210,2205,385
|
|
20240429,151700,818982335,2210,2210,2210,2205,615
|
|
20240429,151600,817626190,2210,2210,2210,2205,12
|
|
20240429,151500,817599695,2205,2210,2210,2205,655
|
|
20240429,151400,816155395,2210,2205,2210,2205,3
|
|
20240429,151300,816148775,2210,2210,2210,2205,596
|
|
20240429,151200,814834535,2210,2205,2210,2205,47
|
|
20240429,151100,814730890,2210,2210,2210,2210,0
|
|
20240429,151000,814730890,2210,2210,2210,2210,1
|
|
20240429,150900,814728680,2210,2210,2210,2210,0
|
|
20240429,150800,814728680,2210,2210,2210,2210,57
|
|
20240429,150700,814602710,2210,2210,2210,2210,509
|
|
20240429,150600,813477820,2210,2210,2215,2210,102
|
|
20240429,150500,813252395,2215,2210,2215,2210,1411
|
|
20240429,150400,810133555,2210,2210,2210,2210,10
|
|
20240429,150300,810111455,2210,2210,2210,2210,368
|
|
20240429,150200,809298175,2210,2210,2210,2205,2945
|
|
20240429,150100,802798065,2210,2205,2210,2205,124
|
|
20240429,150000,802524385,2205,2210,2210,2205,59
|
|
20240429,145900,802394285,2210,2200,2210,2200,161
|
|
20240429,145800,802039625,2210,2210,2210,2210,207
|
|
20240429,145700,801582155,2205,2205,2205,2205,2629
|
|
20240429,145600,795785210,2205,2200,2205,2200,2718
|
|
20240429,145500,789805605,2200,2200,2200,2200,0
|
|
20240429,145400,789805605,2200,2200,2200,2200,338
|
|
20240429,145300,789062005,2200,2200,2200,2200,2008
|
|
20240429,145200,784644405,2200,2200,2200,2200,4000
|
|
20240429,145100,775844405,2200,2200,2200,2200,500
|
|
20240429,145000,774744405,2200,2200,2200,2200,40
|
|
20240429,144900,774656405,2200,2205,2205,2200,184
|
|
20240429,144800,774251560,2205,2200,2205,2200,7
|
|
20240429,144700,774236155,2205,2205,2205,2205,0
|
|
20240429,144600,774236155,2205,2205,2205,2205,50
|
|
20240429,144500,774125905,2205,2205,2205,2205,0
|
|
20240429,144400,774125905,2205,2205,2205,2205,1127
|
|
20240429,144300,771640870,2200,2200,2200,2200,3688
|
|
20240429,144200,763527270,2195,2200,2200,2195,918
|
|
20240429,144100,761512255,2200,2200,2200,2200,79
|
|
20240429,144000,761338455,2200,2200,2200,2200,44
|
|
20240429,143900,761241655,2195,2195,2200,2195,101
|
|
20240429,143800,761019710,2200,2200,2200,2200,1043
|
|
20240429,143700,758725110,2200,2200,2200,2200,10
|
|
20240429,143600,758703110,2200,2200,2200,2200,0
|
|
20240429,143500,758703110,2200,2200,2200,2200,1
|
|
20240429,143400,758700910,2195,2200,2200,2195,89
|
|
20240429,143300,758505400,2200,2200,2200,2200,451
|
|
20240429,143200,757513200,2200,2205,2205,2200,241
|
|
20240429,143100,756982965,2205,2205,2205,2205,0
|
|
20240429,143000,756982965,2205,2205,2205,2205,280
|
|
20240429,142900,756365565,2205,2205,2205,2205,1
|
|
20240429,142800,756363360,2200,2200,2205,2200,377
|
|
20240429,142700,755533705,2200,2200,2200,2200,550
|
|
20240429,142600,754323705,2200,2200,2200,2200,589
|
|
20240429,142500,753027905,2205,2205,2205,2205,0
|
|
20240429,142400,753027905,2205,2205,2205,2205,22
|
|
20240429,142300,752979395,2200,2195,2200,2195,1709
|
|
20240429,142200,749220120,2195,2195,2195,2195,1122
|
|
20240429,142100,746757330,2195,2195,2195,2195,12
|
|
20240429,142000,746730990,2195,2195,2195,2195,100
|
|
20240429,141900,746511490,2195,2195,2195,2190,557
|
|
20240429,141800,745289150,2195,2195,2195,2195,747
|
|
20240429,141700,743649485,2195,2195,2195,2195,9
|
|
20240429,141600,743629730,2195,2195,2195,2195,5
|
|
20240429,141500,743618755,2195,2195,2195,2195,522
|
|
20240429,141400,742472965,2200,2200,2200,2200,0
|
|
20240429,141300,742472965,2200,2200,2200,2200,15
|
|
20240429,141200,742439965,2200,2200,2200,2200,54
|
|
20240429,141100,742321165,2195,2195,2195,2195,0
|
|
20240429,141000,742321165,2195,2195,2195,2195,662
|
|
20240429,140900,740868075,2195,2195,2195,2195,903
|
|
20240429,140800,738885990,2195,2200,2200,2195,6
|
|
20240429,140700,738872815,2200,2200,2200,2200,505
|
|
20240429,140600,737761815,2200,2200,2200,2200,9
|
|
20240429,140500,737742015,2200,2200,2200,2200,1
|
|
20240429,140400,737739815,2200,2200,2200,2200,1
|
|
20240429,140300,737737615,2195,2200,2200,2195,179
|
|
20240429,140200,737343905,2200,2200,2200,2200,19
|
|
20240429,140100,737302105,2205,2200,2205,2200,2946
|
|
20240429,140000,730820900,2200,2200,2200,2200,30
|
|
20240429,135900,730754900,2200,2200,2200,2200,5
|
|
20240429,135800,730743900,2200,2200,2200,2200,0
|
|
20240429,135700,730743900,2200,2200,2200,2200,50
|
|
20240429,135600,730633900,2200,2195,2200,2190,106
|
|
20240429,135500,730401605,2200,2195,2200,2195,1337
|
|
20240429,135400,727464500,2195,2195,2195,2195,1000
|
|
20240429,135300,725269500,2195,2195,2195,2195,1001
|
|
20240429,135200,723072305,2190,2195,2195,2190,105
|
|
20240429,135100,722841855,2195,2185,2195,2185,1682
|
|
20240429,135000,719162040,2190,2195,2195,2190,5741
|
|
20240429,134900,706589195,2195,2190,2195,2190,1201
|
|
20240429,134800,703958000,2190,2195,2195,2190,515
|
|
20240429,134700,702828900,2195,2195,2195,2195,22
|
|
20240429,134600,702780610,2195,2195,2195,2195,51
|
|
20240429,134500,702668665,2195,2190,2195,2190,1095
|
|
20240429,134400,700266145,2195,2195,2195,2195,29
|
|
20240429,134300,700202490,2195,2195,2195,2195,376
|
|
20240429,134200,699377170,2200,2200,2200,2195,6312
|
|
20240429,134100,685509080,2205,2200,2205,2200,467
|
|
20240429,134000,684481425,2205,2205,2205,2205,6
|
|
20240429,133900,684468195,2205,2205,2205,2205,1
|
|
20240429,133800,684465990,2205,2205,2205,2205,3
|
|
20240429,133700,684459375,2205,2205,2205,2205,17
|
|
20240429,133600,684421890,2205,2205,2205,2205,903
|
|
20240429,133500,682430775,2205,2200,2205,2200,161
|
|
20240429,133400,682076570,2205,2200,2205,2200,502
|
|
20240429,133300,680972160,2205,2205,2205,2205,0
|
|
20240429,133200,680972160,2205,2205,2205,2205,0
|
|
20240429,133100,680972160,2205,2205,2205,2205,100
|
|
20240429,133000,680751660,2205,2205,2205,2205,1
|
|
20240429,132900,680749455,2205,2205,2205,2205,0
|
|
20240429,132800,680749455,2205,2205,2205,2205,0
|
|
20240429,132700,680749455,2205,2205,2205,2205,1
|
|
20240429,132600,680747250,2195,2195,2195,2195,0
|
|
20240429,132500,680747250,2195,2200,2200,2195,1916
|
|
20240429,132400,676541600,2205,2205,2205,2205,0
|
|
20240429,132300,676541600,2205,2205,2205,2205,0
|
|
20240429,132200,676541600,2205,2205,2205,2205,0
|
|
20240429,132100,676541600,2205,2200,2205,2200,536
|
|
20240429,132000,675359885,2205,2200,2205,2200,491
|
|
20240429,131900,674279680,2200,2200,2200,2200,345
|
|
20240429,131800,673520680,2200,2200,2200,2200,1203
|
|
20240429,131700,670874080,2200,2200,2200,2200,126
|
|
20240429,131600,670596880,2195,2195,2195,2195,0
|
|
20240429,131500,670596880,2195,2195,2195,2195,0
|
|
20240429,131400,670596880,2195,2200,2200,2195,2
|
|
20240429,131300,670592485,2200,2200,2200,2195,6
|
|
20240429,131200,670579290,2200,2200,2200,2200,20
|
|
20240429,131100,670535290,2200,2200,2200,2200,200
|
|
20240429,131000,670095290,2200,2200,2200,2200,0
|
|
20240429,130900,670095290,2200,2200,2200,2200,5
|
|
20240429,130800,670084290,2200,2200,2200,2200,1000
|
|
20240429,130700,667884290,2200,2200,2200,2200,1015
|
|
20240429,130600,665651290,2200,2200,2200,2200,100
|
|
20240429,130500,665431290,2200,2200,2200,2195,14
|
|
20240429,130400,665400530,2200,2200,2200,2200,1001
|
|
20240429,130300,663198330,2200,2200,2200,2200,155
|
|
20240429,130200,662857330,2200,2200,2200,2200,1012
|
|
20240429,130100,660630930,2200,2200,2200,2200,4
|
|
20240429,130000,660622130,2195,2195,2195,2190,1064
|
|
20240429,125900,658286955,2195,2195,2195,2195,24
|
|
20240429,125800,658234275,2195,2195,2195,2195,225
|
|
20240429,125700,657740400,2195,2190,2195,2190,658
|
|
20240429,125600,656296880,2190,2190,2190,2185,541
|
|
20240429,125500,655112095,2190,2190,2190,2190,614
|
|
20240429,125400,653767435,2190,2190,2190,2185,859
|
|
20240429,125300,651886765,2190,2190,2190,2185,241
|
|
20240429,125200,651359525,2190,2190,2190,2185,370
|
|
20240429,125100,650550725,2190,2190,2190,2190,50
|
|
20240429,125000,650441225,2190,2190,2190,2190,36
|
|
20240429,124900,650362385,2190,2185,2190,2185,55
|
|
20240429,124800,650241960,2190,2190,2190,2190,62
|
|
20240429,124700,650106180,2190,2190,2190,2185,104
|
|
20240429,124600,649878435,2190,2190,2195,2190,243
|
|
20240429,124500,649346260,2190,2195,2195,2185,658
|
|
20240429,124400,647905530,2195,2195,2195,2195,100
|
|
20240429,124300,647686030,2190,2190,2190,2190,1131
|
|
20240429,124200,645209140,2195,2190,2195,2190,446
|
|
20240429,124100,644232210,2190,2190,2190,2190,120
|
|
20240429,124000,643969410,2185,2180,2185,2180,1918
|
|
20240429,123900,639779645,2180,2185,2190,2180,17744
|
|
20240429,123800,601070115,2185,2190,2190,2185,3992
|
|
20240429,123700,592344135,2190,2190,2190,2190,5364
|
|
20240429,123600,580596975,2190,2195,2195,2190,571
|
|
20240429,123500,579343635,2195,2195,2195,2195,735
|
|
20240429,123400,577730310,2195,2195,2195,2190,4738
|
|
20240429,123300,567353900,2195,2200,2200,2195,6262
|
|
20240429,123200,553608750,2200,2205,2205,2200,16634
|
|
20240429,123100,517013945,2200,2200,2205,2200,11947
|
|
20240429,123000,490725470,2200,2205,2205,2200,107
|
|
20240429,122900,490489540,2205,2205,2205,2205,3565
|
|
20240429,122800,482628715,2205,2205,2205,2205,4000
|
|
20240429,122700,473808715,2205,2215,2215,2205,18002
|
|
20240429,122600,434087965,2215,2215,2215,2215,40
|
|
20240429,122500,433999365,2215,2215,2215,2215,50
|
|
20240429,122400,433888615,2215,2215,2215,2215,710
|
|
20240429,122300,432315965,2215,2210,2215,2210,380
|
|
20240429,122200,431475665,2215,2215,2215,2215,0
|
|
20240429,122100,431475665,2215,2215,2215,2215,46
|
|
20240429,122000,431373775,2210,2210,2210,2210,200
|
|
20240429,121900,430931775,2215,2215,2215,2215,50
|
|
20240429,121800,430821025,2215,2210,2215,2210,2194
|
|
20240429,121700,425972190,2215,2215,2215,2215,200
|
|
20240429,121600,425529190,2215,2215,2220,2215,396
|
|
20240429,121500,424652025,2220,2220,2220,2220,0
|
|
20240429,121400,424652025,2220,2220,2220,2220,10
|
|
20240429,121300,424629825,2220,2220,2220,2215,126
|
|
20240429,121200,424350210,2220,2215,2220,2215,252
|
|
20240429,121100,423791970,2220,2220,2220,2220,200
|
|
20240429,121000,423347970,2220,2220,2220,2220,0
|
|
20240429,120900,423347970,2220,2220,2220,2220,55
|
|
20240429,120800,423225870,2220,2220,2220,2220,23
|
|
20240429,120700,423174810,2220,2220,2220,2220,400
|
|
20240429,120600,422286810,2220,2220,2220,2220,5
|
|
20240429,120500,422275710,2220,2220,2220,2220,9
|
|
20240429,120400,422255730,2220,2220,2220,2220,3
|
|
20240429,120300,422249070,2220,2220,2220,2220,10
|
|
20240429,120200,422226870,2220,2220,2220,2220,13
|
|
20240429,120100,422198010,2220,2220,2220,2220,3
|
|
20240429,120000,422191350,2220,2220,2220,2220,0
|
|
20240429,115900,422191350,2220,2220,2220,2220,0
|
|
20240429,115800,422191350,2220,2220,2220,2220,5
|
|
20240429,115700,422180250,2220,2220,2220,2220,0
|
|
20240429,115600,422180250,2220,2220,2220,2220,1418
|
|
20240429,115500,419032290,2210,2215,2215,2210,7239
|
|
20240429,115400,403028900,2215,2215,2215,2215,4
|
|
20240429,115300,403020040,2220,2220,2220,2220,3
|
|
20240429,115200,403013380,2220,2210,2220,2205,1001
|
|
20240429,115100,400802815,2215,2215,2215,2215,753
|
|
20240429,115000,399134920,2205,2205,2205,2205,289
|
|
20240429,114900,398497675,2205,2215,2215,2205,432
|
|
20240429,114800,397542450,2205,2215,2215,2205,10810
|
|
20240429,114700,373657930,2215,2215,2215,2215,3893
|
|
20240429,114600,365034935,2215,2215,2215,2215,5
|
|
20240429,114500,365023860,2220,2220,2220,2220,0
|
|
20240429,114400,365023860,2220,2220,2220,2220,0
|
|
20240429,114300,365023860,2220,2220,2220,2220,227
|
|
20240429,114200,364519920,2220,2220,2220,2220,55
|
|
20240429,114100,364397820,2220,2220,2220,2220,156
|
|
20240429,114000,364051500,2225,2225,2225,2225,0
|
|
20240429,113900,364051500,2225,2220,2225,2220,20
|
|
20240429,113800,364007050,2220,2220,2220,2215,354
|
|
20240429,113700,363222340,2225,2225,2225,2225,3
|
|
20240429,113600,363215665,2225,2220,2225,2220,882
|
|
20240429,113500,361257615,2215,2215,2215,2215,0
|
|
20240429,113400,361257615,2215,2215,2215,2215,0
|
|
20240429,113300,361257615,2215,2220,2220,2215,3000
|
|
20240429,113200,354604260,2220,2220,2220,2220,2830
|
|
20240429,113100,348321660,2220,2230,2230,2220,1448
|
|
20240429,113000,345102355,2230,2230,2230,2230,0
|
|
20240429,112900,345102355,2230,2230,2230,2220,102
|
|
20240429,112800,344875895,2225,2225,2225,2225,22
|
|
20240429,112700,344826945,2230,2230,2230,2230,50
|
|
20240429,112600,344715445,2230,2225,2230,2225,1211
|
|
20240429,112500,342019850,2230,2230,2230,2230,0
|
|
20240429,112400,342019850,2230,2230,2230,2230,0
|
|
20240429,112300,342019850,2230,2230,2230,2230,0
|
|
20240429,112200,342019850,2230,2230,2230,2230,1
|
|
20240429,112100,342017620,2225,2225,2225,2225,300
|
|
20240429,112000,341350120,2225,2225,2225,2225,0
|
|
20240429,111900,341350120,2225,2230,2230,2225,2
|
|
20240429,111800,341345665,2230,2230,2230,2230,0
|
|
20240429,111700,341345665,2230,2230,2230,2230,2
|
|
20240429,111600,341341205,2230,2230,2230,2230,1
|
|
20240429,111500,341338975,2220,2230,2230,2220,503
|
|
20240429,111400,340222275,2225,2225,2225,2225,30
|
|
20240429,111300,340155525,2230,2230,2230,2230,2
|
|
20240429,111200,340151065,2230,2230,2230,2230,1
|
|
20240429,111100,340148835,2220,2220,2220,2220,373
|
|
20240429,111000,339320775,2230,2220,2230,2220,663
|
|
20240429,110900,337848895,2220,2225,2225,2220,5000
|
|
20240429,110800,326739250,2230,2230,2230,2230,50
|
|
20240429,110700,326627750,2230,2230,2230,2230,10
|
|
20240429,110600,326605450,2230,2230,2230,2230,332
|
|
20240429,110500,325865090,2230,2225,2230,2225,918
|
|
20240429,110400,323822485,2225,2225,2225,2225,100
|
|
20240429,110300,323599985,2225,2230,2230,2225,5
|
|
20240429,110200,323588855,2225,2225,2225,2225,0
|
|
20240429,110100,323588855,2225,2225,2225,2225,30
|
|
20240429,110000,323522105,2230,2225,2230,2225,20
|
|
20240429,105900,323477600,2225,2225,2225,2225,0
|
|
20240429,105800,323477600,2225,2225,2225,2225,868
|
|
20240429,105700,321546300,2230,2225,2230,2225,3
|
|
20240429,105600,321539620,2230,2230,2230,2230,1
|
|
20240429,105500,321537390,2230,2230,2230,2225,1192
|
|
20240429,105400,318883590,2225,2225,2225,2225,1000
|
|
20240429,105300,316658590,2230,2230,2230,2230,1
|
|
20240429,105200,316656360,2225,2230,2230,2225,2695
|
|
20240429,105100,310659930,2230,2230,2230,2230,1
|
|
20240429,105000,310657700,2225,2230,2230,2225,3202
|
|
20240429,104900,303533245,2225,2230,2230,2225,3062
|
|
20240429,104800,296719990,2230,2230,2230,2230,500
|
|
20240429,104700,295604990,2230,2230,2230,2230,0
|
|
20240429,104600,295604990,2230,2230,2230,2230,1510
|
|
20240429,104500,292237690,2235,2230,2235,2230,249
|
|
20240429,104400,291682175,2235,2235,2235,2235,1
|
|
20240429,104300,291679940,2230,2230,2230,2230,1981
|
|
20240429,104200,287262310,2225,2225,2225,2225,1000
|
|
20240429,104100,285037310,2220,2220,2220,2220,58
|
|
20240429,104000,284908550,2220,2225,2225,2220,2003
|
|
20240429,103900,280451890,2225,2225,2225,2220,1120
|
|
20240429,103800,277964880,2225,2225,2225,2225,60
|
|
20240429,103700,277831380,2225,2225,2225,2225,1
|
|
20240429,103600,277829155,2220,2225,2225,2220,84
|
|
20240429,103500,277642500,2225,2225,2230,2225,573
|
|
20240429,103400,276367565,2230,2220,2230,2220,101
|
|
20240429,103300,276142835,2220,2220,2220,2220,73
|
|
20240429,103200,275980775,2230,2220,2230,2220,463
|
|
20240429,103100,274950645,2230,2230,2230,2230,32
|
|
20240429,103000,274879285,2230,2230,2230,2230,1
|
|
20240429,102900,274877055,2220,2225,2225,2220,724
|
|
20240429,102800,273266255,2230,2230,2230,2230,1
|
|
20240429,102700,273264025,2225,2225,2225,2225,1
|
|
20240429,102600,273261800,2230,2230,2230,2230,1
|
|
20240429,102500,273259570,2230,2230,2230,2230,100
|
|
20240429,102400,273036570,2220,2220,2225,2220,730
|
|
20240429,102300,271413470,2230,2230,2230,2230,100
|
|
20240429,102200,271190470,2230,2230,2230,2230,3
|
|
20240429,102100,271183780,2220,2220,2220,2220,2742
|
|
20240429,102000,265096540,2220,2220,2220,2220,35
|
|
20240429,101900,265018840,2220,2220,2220,2220,63
|
|
20240429,101800,264878980,2220,2220,2220,2220,0
|
|
20240429,101700,264878980,2220,2220,2220,2220,390
|
|
20240429,101600,264013180,2220,2220,2230,2220,99
|
|
20240429,101500,263793390,2220,2220,2220,2220,0
|
|
20240429,101400,263793390,2220,2220,2220,2220,501
|
|
20240429,101300,262681170,2220,2220,2220,2220,1
|
|
20240429,101200,262678950,2220,2220,2220,2220,409
|
|
20240429,101100,261770970,2215,2220,2220,2215,229
|
|
20240429,101000,261263685,2215,2235,2235,2215,10157
|
|
20240429,100900,238742870,2235,2235,2235,2235,200
|
|
20240429,100800,238295870,2235,2230,2235,2230,505
|
|
20240429,100700,237169695,2240,2225,2240,2225,3362
|
|
20240429,100600,229687745,2225,2230,2230,2225,189
|
|
20240429,100500,229267170,2230,2230,2230,2230,1663
|
|
20240429,100400,225558680,2230,2230,2230,2230,400
|
|
20240429,100300,224666680,2230,2230,2230,2230,50
|
|
20240429,100200,224555180,2245,2245,2245,2245,26
|
|
20240429,100100,224496810,2245,2240,2245,2230,178
|
|
20240429,100000,224097600,2240,2240,2240,2240,1035
|
|
20240429,095900,221779200,2240,2230,2240,2230,196
|
|
20240429,095800,221342110,2230,2225,2230,2220,172
|
|
20240429,095700,220960070,2225,2230,2230,2220,1404
|
|
20240429,095600,217836090,2230,2230,2230,2225,1016
|
|
20240429,095500,215575410,2230,2230,2230,2230,103
|
|
20240429,095400,215345720,2230,2230,2230,2225,134
|
|
20240429,095300,215046905,2225,2225,2225,2225,73
|
|
20240429,095200,214884480,2225,2225,2225,2225,719
|
|
20240429,095100,213284705,2225,2225,2225,2220,1883
|
|
20240429,095000,209101205,2225,2225,2225,2225,1263
|
|
20240429,094900,206291030,2225,2230,2230,2225,110
|
|
20240429,094800,206046275,2230,2230,2230,2225,303
|
|
20240429,094700,205372085,2230,2230,2230,2230,110
|
|
20240429,094600,205126785,2230,2230,2230,2230,61
|
|
20240429,094500,204990755,2230,2230,2230,2225,1593
|
|
20240429,094400,201444770,2230,2225,2230,2225,546
|
|
20240429,094300,200229860,2240,2225,2240,2225,1104
|
|
20240429,094200,197773445,2240,2240,2240,2240,3877
|
|
20240429,094100,189088965,2240,2240,2240,2240,12
|
|
20240429,094000,189062085,2225,2235,2240,2225,3150
|
|
20240429,093900,182045530,2240,2240,2240,2240,354
|
|
20240429,093800,181252570,2230,2245,2245,2230,8229
|
|
20240429,093700,162879425,2240,2240,2240,2240,1075
|
|
20240429,093600,160471425,2240,2235,2240,2235,679
|
|
20240429,093500,158952635,2235,2235,2235,2235,200
|
|
20240429,093400,158505635,2235,2235,2235,2235,0
|
|
20240429,093300,158505635,2235,2235,2235,2235,802
|
|
20240429,093200,156713165,2235,2245,2245,2235,807
|
|
20240429,093100,154908320,2245,2245,2245,2245,1
|
|
20240429,093000,154906075,2235,2240,2245,2235,605
|
|
20240429,092900,153551485,2240,2240,2245,2235,1478
|
|
20240429,092800,150241545,2240,2240,2240,2240,1854
|
|
20240429,092700,146088585,2240,2240,2240,2240,70
|
|
20240429,092600,145931785,2250,2245,2250,2245,417
|
|
20240429,092500,144995565,2245,2240,2245,2240,280
|
|
20240429,092400,144368265,2240,2245,2245,2240,4867
|
|
20240429,092300,133458515,2245,2250,2265,2245,6386
|
|
20240429,092200,119059105,2250,2245,2250,2245,1294
|
|
20240429,092100,116152210,2245,2245,2245,2245,1176
|
|
20240429,092000,113512090,2245,2245,2245,2245,8
|
|
20240429,091900,113494130,2255,2240,2255,2240,2526
|
|
20240429,091800,107829625,2240,2245,2245,2240,1631
|
|
20240429,091700,104176180,2245,2245,2255,2245,294
|
|
20240429,091600,103516140,2240,2240,2240,2240,2000
|
|
20240429,091500,99036140,2245,2255,2255,2240,3787
|
|
20240429,091400,90534280,2255,2255,2255,2245,127
|
|
20240429,091300,90248335,2250,2250,2250,2250,324
|
|
20240429,091200,89519335,2235,2250,2250,2235,3715
|
|
20240429,091100,81206930,2250,2250,2255,2250,184
|
|
20240429,091000,80792920,2250,2250,2250,2240,6388
|
|
20240429,090900,66445335,2250,2250,2250,2250,1152
|
|
20240429,090800,63853335,2265,2265,2265,2255,1663
|
|
20240429,090700,60102205,2270,2265,2270,2265,209
|
|
20240429,090600,59628815,2265,2265,2270,2260,2795
|
|
20240429,090500,53299415,2265,2265,2265,2265,1006
|
|
20240429,090400,51020825,2265,2235,2270,2235,4071
|
|
20240429,090300,41847665,2250,2235,2250,2230,3572
|
|
20240429,090200,33853585,2235,2245,2250,2235,5658
|
|
20240429,090100,21173535,2255,2265,2265,2240,2891
|
|
20240429,090000,14688605,2240,2260,2260,2240,6507
|