655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195200,3477586840,3830,3830,3830,3830,3162
|
|
20240429,195100,3477586840,3830,3830,3830,3830,0
|
|
20240429,195000,3477586840,3830,3830,3830,3830,0
|
|
20240429,194900,3477586840,3830,3830,3830,3830,0
|
|
20240429,194800,3477586840,3830,3830,3830,3830,0
|
|
20240429,194700,3477586840,3830,3830,3830,3830,0
|
|
20240429,194600,3477586840,3830,3830,3830,3830,0
|
|
20240429,194500,3477586840,3830,3830,3830,3830,0
|
|
20240429,194400,3477586840,3830,3830,3830,3830,0
|
|
20240429,194300,3477586840,3830,3830,3830,3830,0
|
|
20240429,194200,3477586840,3830,3830,3830,3830,0
|
|
20240429,194100,3477586840,3830,3830,3830,3830,0
|
|
20240429,194000,3477586840,3830,3830,3830,3830,0
|
|
20240429,193900,3477586840,3830,3830,3830,3830,0
|
|
20240429,193800,3477586840,3830,3830,3830,3830,0
|
|
20240429,193700,3477586840,3830,3830,3830,3830,0
|
|
20240429,193600,3477586840,3830,3830,3830,3830,0
|
|
20240429,193500,3477586840,3830,3830,3830,3830,0
|
|
20240429,193400,3477586840,3830,3830,3830,3830,0
|
|
20240429,193300,3477586840,3830,3830,3830,3830,0
|
|
20240429,193200,3477586840,3830,3830,3830,3830,0
|
|
20240429,193100,3477586840,3830,3830,3830,3830,0
|
|
20240429,193000,3477586840,3830,3830,3830,3830,0
|
|
20240429,192900,3477586840,3830,3830,3830,3830,0
|
|
20240429,192800,3477586840,3830,3830,3830,3830,0
|
|
20240429,192700,3477586840,3830,3830,3830,3830,0
|
|
20240429,192600,3477586840,3830,3830,3830,3830,0
|
|
20240429,192500,3477586840,3830,3830,3830,3830,0
|
|
20240429,192400,3477586840,3830,3830,3830,3830,0
|
|
20240429,192300,3477586840,3830,3830,3830,3830,0
|
|
20240429,192200,3477586840,3830,3830,3830,3830,3162
|
|
20240429,192100,3477586840,3830,3830,3830,3830,0
|
|
20240429,192000,3477586840,3830,3830,3830,3830,0
|
|
20240429,191900,3477586840,3830,3830,3830,3830,0
|
|
20240429,191800,3477586840,3830,3830,3830,3830,0
|
|
20240429,191700,3477586840,3830,3830,3830,3830,0
|
|
20240429,191600,3477586840,3830,3830,3830,3830,0
|
|
20240429,191500,3477586840,3830,3830,3830,3830,0
|
|
20240429,191400,3477586840,3830,3830,3830,3830,0
|
|
20240429,191300,3477586840,3830,3830,3830,3830,0
|
|
20240429,191200,3477586840,3830,3830,3830,3830,0
|
|
20240429,191100,3477586840,3830,3830,3830,3830,0
|
|
20240429,191000,3477586840,3830,3830,3830,3830,0
|
|
20240429,190900,3477586840,3830,3830,3830,3830,0
|
|
20240429,190800,3477586840,3830,3830,3830,3830,0
|
|
20240429,190700,3477586840,3830,3830,3830,3830,0
|
|
20240429,190600,3477586840,3830,3830,3830,3830,0
|
|
20240429,190500,3477586840,3830,3830,3830,3830,0
|
|
20240429,190400,3477586840,3830,3830,3830,3830,0
|
|
20240429,190300,3477586840,3830,3830,3830,3830,0
|
|
20240429,190200,3477586840,3830,3830,3830,3830,0
|
|
20240429,190100,3477586840,3830,3830,3830,3830,0
|
|
20240429,190000,3477586840,3830,3830,3830,3830,0
|
|
20240429,185900,3477586840,3830,3830,3830,3830,0
|
|
20240429,185800,3477586840,3830,3830,3830,3830,0
|
|
20240429,185700,3477586840,3830,3830,3830,3830,0
|
|
20240429,185600,3477586840,3830,3830,3830,3830,0
|
|
20240429,185500,3477586840,3830,3830,3830,3830,0
|
|
20240429,185400,3477586840,3830,3830,3830,3830,0
|
|
20240429,185300,3477586840,3830,3830,3830,3830,0
|
|
20240429,185200,3477586840,3830,3830,3830,3830,3162
|
|
20240429,185100,3477586840,3830,3830,3830,3830,0
|
|
20240429,185000,3477586840,3830,3830,3830,3830,0
|
|
20240429,184900,3477586840,3830,3830,3830,3830,0
|
|
20240429,184800,3477586840,3830,3830,3830,3830,0
|
|
20240429,184700,3477586840,3830,3830,3830,3830,0
|
|
20240429,184600,3477586840,3830,3830,3830,3830,0
|
|
20240429,184500,3477586840,3830,3830,3830,3830,0
|
|
20240429,184400,3477586840,3830,3830,3830,3830,0
|
|
20240429,184300,3477586840,3830,3830,3830,3830,0
|
|
20240429,184200,3477586840,3830,3830,3830,3830,0
|
|
20240429,184100,3477586840,3830,3830,3830,3830,0
|
|
20240429,184000,3477586840,3830,3830,3830,3830,0
|
|
20240429,183900,3477586840,3830,3830,3830,3830,0
|
|
20240429,183800,3477586840,3830,3830,3830,3830,0
|
|
20240429,183700,3477586840,3830,3830,3830,3830,0
|
|
20240429,183600,3477586840,3830,3830,3830,3830,0
|
|
20240429,183500,3477586840,3830,3830,3830,3830,0
|
|
20240429,183400,3477586840,3830,3830,3830,3830,0
|
|
20240429,183300,3477586840,3830,3830,3830,3830,0
|
|
20240429,183200,3477586840,3830,3830,3830,3830,0
|
|
20240429,183100,3477586840,3830,3830,3830,3830,0
|
|
20240429,183000,3477586840,3830,3830,3830,3830,0
|
|
20240429,182900,3477586840,3830,3830,3830,3830,0
|
|
20240429,182800,3477586840,3830,3830,3830,3830,0
|
|
20240429,182700,3477586840,3830,3830,3830,3830,0
|
|
20240429,182600,3477586840,3830,3830,3830,3830,0
|
|
20240429,182500,3477586840,3830,3830,3830,3830,0
|
|
20240429,182400,3477586840,3830,3830,3830,3830,0
|
|
20240429,182300,3477586840,3830,3830,3830,3830,0
|
|
20240429,182200,3477586840,3830,3830,3830,3830,3162
|
|
20240429,182100,3477586840,3830,3830,3830,3830,0
|
|
20240429,182000,3477586840,3830,3830,3830,3830,0
|
|
20240429,181900,3477586840,3830,3830,3830,3830,0
|
|
20240429,181800,3477586840,3830,3830,3830,3830,0
|
|
20240429,181700,3477586840,3830,3830,3830,3830,0
|
|
20240429,181600,3477586840,3830,3830,3830,3830,0
|
|
20240429,181500,3477586840,3830,3830,3830,3830,0
|
|
20240429,181400,3477586840,3830,3830,3830,3830,0
|
|
20240429,181300,3477586840,3830,3830,3830,3830,0
|
|
20240429,181200,3477586840,3830,3830,3830,3830,0
|
|
20240429,181100,3477586840,3830,3830,3830,3830,0
|
|
20240429,181000,3477586840,3830,3830,3830,3830,0
|
|
20240429,180900,3477586840,3830,3830,3830,3830,0
|
|
20240429,180800,3477586840,3830,3830,3830,3830,0
|
|
20240429,180700,3477586840,3830,3830,3830,3830,0
|
|
20240429,180600,3477586840,3830,3830,3830,3830,0
|
|
20240429,180500,3477586840,3830,3830,3830,3830,0
|
|
20240429,180400,3477586840,3830,3830,3830,3830,0
|
|
20240429,180300,3477586840,3830,3830,3830,3830,0
|
|
20240429,180200,3477586840,3830,3830,3830,3830,0
|
|
20240429,180100,3477586840,3830,3830,3830,3830,0
|
|
20240429,180000,3477586840,3830,3830,3830,3830,0
|
|
20240429,175900,3477586840,3830,3830,3830,3830,0
|
|
20240429,175800,3477586840,3830,3830,3830,3830,0
|
|
20240429,175700,3477586840,3830,3830,3830,3830,0
|
|
20240429,175600,3477586840,3830,3830,3830,3830,0
|
|
20240429,175500,3477586840,3830,3830,3830,3830,0
|
|
20240429,175400,3477586840,3830,3830,3830,3830,0
|
|
20240429,175300,3477586840,3830,3830,3830,3830,0
|
|
20240429,175200,3477586840,3830,3830,3830,3830,3162
|
|
20240429,175100,3477586840,3830,3830,3830,3830,0
|
|
20240429,175000,3477586840,3830,3830,3830,3830,0
|
|
20240429,174900,3477586840,3830,3830,3830,3830,0
|
|
20240429,174800,3477586840,3830,3830,3830,3830,0
|
|
20240429,174700,3477586840,3830,3830,3830,3830,0
|
|
20240429,174600,3477586840,3830,3830,3830,3830,0
|
|
20240429,174500,3477586840,3830,3830,3830,3830,0
|
|
20240429,174400,3477586840,3830,3830,3830,3830,0
|
|
20240429,174300,3477586840,3830,3830,3830,3830,0
|
|
20240429,174200,3477586840,3830,3830,3830,3830,0
|
|
20240429,174100,3477586840,3830,3830,3830,3830,0
|
|
20240429,174000,3477586840,3830,3830,3830,3830,0
|
|
20240429,173900,3477586840,3830,3830,3830,3830,0
|
|
20240429,173800,3477586840,3830,3830,3830,3830,0
|
|
20240429,173700,3477586840,3830,3830,3830,3830,0
|
|
20240429,173600,3477586840,3830,3830,3830,3830,0
|
|
20240429,173500,3477586840,3830,3830,3830,3830,0
|
|
20240429,173400,3477586840,3830,3830,3830,3830,0
|
|
20240429,173300,3477586840,3830,3830,3830,3830,0
|
|
20240429,173200,3477586840,3830,3830,3830,3830,0
|
|
20240429,173100,3477586840,3830,3830,3830,3830,0
|
|
20240429,173000,3477586840,3830,3830,3830,3830,0
|
|
20240429,172900,3477586840,3830,3830,3830,3830,0
|
|
20240429,172800,3477586840,3830,3830,3830,3830,0
|
|
20240429,172700,3477586840,3830,3830,3830,3830,0
|
|
20240429,172600,3477586840,3830,3830,3830,3830,0
|
|
20240429,172500,3477586840,3830,3830,3830,3830,0
|
|
20240429,172400,3477586840,3830,3830,3830,3830,0
|
|
20240429,172300,3477586840,3830,3830,3830,3830,0
|
|
20240429,172200,3477586840,3830,3830,3830,3830,3162
|
|
20240429,172100,3477586840,3830,3830,3830,3830,0
|
|
20240429,172000,3477586840,3830,3830,3830,3830,0
|
|
20240429,171900,3477586840,3830,3830,3830,3830,0
|
|
20240429,171800,3477586840,3830,3830,3830,3830,0
|
|
20240429,171700,3477586840,3830,3830,3830,3830,0
|
|
20240429,171600,3477586840,3830,3830,3830,3830,0
|
|
20240429,171500,3477586840,3830,3830,3830,3830,0
|
|
20240429,171400,3477586840,3830,3830,3830,3830,0
|
|
20240429,171300,3477586840,3830,3830,3830,3830,0
|
|
20240429,171200,3477586840,3830,3830,3830,3830,0
|
|
20240429,171100,3477586840,3830,3830,3830,3830,0
|
|
20240429,171000,3477586840,3830,3830,3830,3830,0
|
|
20240429,170900,3477586840,3830,3830,3830,3830,0
|
|
20240429,170800,3477586840,3830,3830,3830,3830,0
|
|
20240429,170700,3477586840,3830,3830,3830,3830,0
|
|
20240429,170600,3477586840,3830,3830,3830,3830,0
|
|
20240429,170500,3477586840,3830,3830,3830,3830,0
|
|
20240429,170400,3477586840,3830,3830,3830,3830,0
|
|
20240429,170300,3477586840,3830,3830,3830,3830,0
|
|
20240429,170200,3477586840,3830,3830,3830,3830,0
|
|
20240429,170100,3477586840,3830,3830,3830,3830,0
|
|
20240429,170000,3477586840,3830,3830,3830,3830,0
|
|
20240429,165900,3477586840,3830,3830,3830,3830,0
|
|
20240429,165800,3477586840,3830,3830,3830,3830,0
|
|
20240429,165700,3477586840,3830,3830,3830,3830,0
|
|
20240429,165600,3477586840,3830,3830,3830,3830,0
|
|
20240429,165500,3477586840,3830,3830,3830,3830,0
|
|
20240429,165400,3477586840,3830,3830,3830,3830,0
|
|
20240429,165300,3477586840,3830,3830,3830,3830,0
|
|
20240429,165200,3477586840,3830,3830,3830,3830,3162
|
|
20240429,165100,3477586840,3830,3830,3830,3830,0
|
|
20240429,165000,3477586840,3830,3830,3830,3830,0
|
|
20240429,164900,3477586840,3830,3830,3830,3830,0
|
|
20240429,164800,3477586840,3830,3830,3830,3830,0
|
|
20240429,164700,3477586840,3830,3830,3830,3830,0
|
|
20240429,164600,3477586840,3830,3830,3830,3830,0
|
|
20240429,164500,3477586840,3830,3830,3830,3830,0
|
|
20240429,164400,3477586840,3830,3830,3830,3830,0
|
|
20240429,164300,3477586840,3830,3830,3830,3830,0
|
|
20240429,164200,3477586840,3830,3830,3830,3830,0
|
|
20240429,164100,3477586840,3830,3830,3830,3830,0
|
|
20240429,164000,3477586840,3830,3830,3830,3830,0
|
|
20240429,163900,3477586840,3830,3830,3830,3830,0
|
|
20240429,163800,3477586840,3830,3830,3830,3830,0
|
|
20240429,163700,3477586840,3830,3830,3830,3830,0
|
|
20240429,163600,3477586840,3830,3830,3830,3830,0
|
|
20240429,163500,3477586840,3830,3830,3830,3830,0
|
|
20240429,163400,3477586840,3830,3830,3830,3830,0
|
|
20240429,163300,3477586840,3830,3830,3830,3830,0
|
|
20240429,163200,3477586840,3830,3830,3830,3830,0
|
|
20240429,163100,3477586840,3830,3830,3830,3830,0
|
|
20240429,163000,3477586840,3830,3830,3830,3830,0
|
|
20240429,162900,3477586840,3830,3830,3830,3830,0
|
|
20240429,162800,3477586840,3830,3830,3830,3830,0
|
|
20240429,162700,3477586840,3830,3830,3830,3830,0
|
|
20240429,162600,3477586840,3830,3830,3830,3830,0
|
|
20240429,162500,3477586840,3830,3830,3830,3830,0
|
|
20240429,162400,3477586840,3830,3830,3830,3830,0
|
|
20240429,162300,3477586840,3830,3830,3830,3830,0
|
|
20240429,162200,3477586840,3830,3830,3830,3830,3162
|
|
20240429,162100,3477586840,3830,3830,3830,3830,0
|
|
20240429,162000,3477586840,3830,3830,3830,3830,0
|
|
20240429,161900,3477586840,3830,3830,3830,3830,0
|
|
20240429,161800,3477586840,3830,3830,3830,3830,0
|
|
20240429,161700,3477586840,3830,3830,3830,3830,0
|
|
20240429,161600,3477586840,3830,3830,3830,3830,0
|
|
20240429,161500,3477586840,3830,3830,3830,3830,0
|
|
20240429,161400,3477586840,3830,3830,3830,3830,0
|
|
20240429,161300,3477586840,3830,3830,3830,3830,0
|
|
20240429,161200,3477586840,3830,3830,3830,3830,0
|
|
20240429,161100,3477586840,3830,3830,3830,3830,0
|
|
20240429,161000,3477586840,3830,3830,3830,3830,0
|
|
20240429,160900,3477586840,3830,3830,3830,3830,0
|
|
20240429,160800,3477586840,3830,3830,3830,3830,0
|
|
20240429,160700,3477586840,3830,3830,3830,3830,0
|
|
20240429,160600,3477586840,3830,3830,3830,3830,0
|
|
20240429,160500,3477586840,3830,3830,3830,3830,0
|
|
20240429,160400,3477586840,3830,3830,3830,3830,0
|
|
20240429,160300,3477586840,3830,3830,3830,3830,0
|
|
20240429,160200,3477586840,3830,3830,3830,3830,0
|
|
20240429,160100,3477586840,3830,3830,3830,3830,0
|
|
20240429,160000,3477586840,3830,3830,3830,3830,0
|
|
20240429,155900,3477586840,3830,3830,3830,3830,0
|
|
20240429,155800,3477586840,3830,3830,3830,3830,0
|
|
20240429,155700,3477586840,3830,3830,3830,3830,0
|
|
20240429,155600,3477586840,3830,3830,3830,3830,0
|
|
20240429,155500,3477586840,3830,3830,3830,3830,0
|
|
20240429,155400,3477586840,3830,3830,3830,3830,0
|
|
20240429,155300,3477586840,3830,3830,3830,3830,0
|
|
20240429,155200,3477586840,3830,3830,3830,3830,3162
|
|
20240429,155100,3477586840,3830,3830,3830,3830,0
|
|
20240429,155000,3477586840,3830,3830,3830,3830,0
|
|
20240429,154900,3477586840,3830,3830,3830,3830,0
|
|
20240429,154800,3477586840,3830,3830,3830,3830,0
|
|
20240429,154700,3477586840,3830,3830,3830,3830,0
|
|
20240429,154600,3477586840,3830,3830,3830,3830,0
|
|
20240429,154500,3477586840,3830,3830,3830,3830,0
|
|
20240429,154400,3477586840,3830,3830,3830,3830,0
|
|
20240429,154300,3477586840,3830,3830,3830,3830,0
|
|
20240429,154200,3477586840,3830,3830,3830,3830,0
|
|
20240429,154100,3477586840,3830,3830,3830,3830,0
|
|
20240429,154000,3477586840,3830,3830,3830,3830,0
|
|
20240429,153900,3477586840,3830,3830,3830,3830,0
|
|
20240429,153800,3477586840,3830,3830,3830,3830,0
|
|
20240429,153700,3477586840,3830,3830,3830,3830,0
|
|
20240429,153600,3477586840,3830,3830,3830,3830,0
|
|
20240429,153500,3477586840,3830,3830,3830,3830,0
|
|
20240429,153400,3477586840,3830,3830,3830,3830,0
|
|
20240429,153300,3477586840,3830,3830,3830,3830,0
|
|
20240429,153200,3477586840,3830,3830,3830,3830,0
|
|
20240429,153100,3477586840,3830,3830,3830,3830,0
|
|
20240429,153000,3477586840,3830,3830,3830,3830,3162
|
|
20240429,152900,3465476380,3820,3820,3820,3820,0
|
|
20240429,152800,3465476380,3820,3820,3820,3820,0
|
|
20240429,152700,3465476380,3820,3820,3820,3820,0
|
|
20240429,152600,3465476380,3820,3820,3820,3820,0
|
|
20240429,152500,3465476380,3820,3820,3820,3820,0
|
|
20240429,152400,3465476380,3820,3820,3820,3820,0
|
|
20240429,152300,3465476380,3820,3820,3820,3820,0
|
|
20240429,152200,3465476380,3820,3820,3820,3820,0
|
|
20240429,152100,3465476380,3820,3820,3820,3820,0
|
|
20240429,152000,3465476380,3820,3820,3820,3820,0
|
|
20240429,151900,3465476380,3820,3825,3825,3820,2040
|
|
20240429,151800,3457680690,3825,3830,3830,3820,432
|
|
20240429,151700,3456030290,3830,3860,3860,3820,1434
|
|
20240429,151600,3450544970,3820,3825,3840,3820,3733
|
|
20240429,151500,3436279560,3825,3855,3860,3825,3052
|
|
20240429,151400,3424582205,3860,3910,3915,3860,1631
|
|
20240429,151300,3418232735,3915,3860,3915,3835,6357
|
|
20240429,151200,3393771445,3860,3865,3880,3860,904
|
|
20240429,151100,3390275895,3865,3870,3885,3860,1942
|
|
20240429,151000,3382756855,3860,3885,3895,3855,3157
|
|
20240429,150900,3370515300,3885,3915,3920,3885,5360
|
|
20240429,150800,3349600605,3915,3950,3950,3915,1422
|
|
20240429,150700,3344016270,3900,3945,3950,3900,5054
|
|
20240429,150600,3324206610,3945,3940,3950,3935,1480
|
|
20240429,150500,3318378720,3935,3930,3955,3930,2170
|
|
20240429,150400,3309823900,3930,3960,3965,3930,12237
|
|
20240429,150300,3261584455,3965,3975,3975,3955,1860
|
|
20240429,150200,3254206830,3975,3975,3995,3975,2803
|
|
20240429,150100,3243045325,3965,4000,4015,3945,9528
|
|
20240429,150000,3205098115,4000,4015,4050,4000,4203
|
|
20240429,145900,3188236970,4015,4105,4145,3950,19454
|
|
20240429,145800,3110024260,4100,4240,4250,4075,15232
|
|
20240429,145700,3046708740,4240,4280,4285,4215,8049
|
|
20240429,145600,3012520735,4265,4270,4295,4260,1433
|
|
20240429,145500,3006394180,4275,4305,4330,4275,3422
|
|
20240429,145400,2991715600,4310,4345,4385,4280,11385
|
|
20240429,145300,2942338045,4345,4295,4355,4260,6234
|
|
20240429,145200,2915620725,4285,4320,4365,4270,3945
|
|
20240429,145100,2898600550,4320,4385,4385,4260,16754
|
|
20240429,145000,2826272430,4385,4440,4500,4350,7596
|
|
20240429,144900,2792635370,4425,4500,4500,4330,10300
|
|
20240429,144800,2747072065,4500,4365,4515,4340,20270
|
|
20240429,144700,2657117570,4365,4395,4400,4365,8479
|
|
20240429,144600,2619969485,4400,4470,4470,4355,6003
|
|
20240429,144500,2593494885,4465,4350,4540,4350,15261
|
|
20240429,144400,2525493880,4350,4490,4490,4290,23292
|
|
20240429,144300,2423131735,4485,4490,4530,4410,26107
|
|
20240429,144200,2306124280,4495,4540,4545,4475,38067
|
|
20240429,144100,2134063185,4525,4470,4550,4445,35837
|
|
20240429,144000,1972154400,4500,4285,4525,4265,22437
|
|
20240429,143900,1873630700,4270,4200,4335,4200,14404
|
|
20240429,143800,1811804780,4205,4265,4270,4200,10210
|
|
20240429,143700,1768595200,4265,4310,4320,4240,14895
|
|
20240429,143600,1704989115,4315,4385,4385,4310,8834
|
|
20240429,143500,1666671360,4380,4415,4425,4360,8470
|
|
20240429,143400,1629629245,4415,4410,4455,4400,8990
|
|
20240429,143300,1589948790,4405,4465,4545,4400,13984
|
|
20240429,143200,1527566310,4465,4515,4530,4415,20869
|
|
20240429,143100,1434048425,4525,4530,4595,4515,37134
|
|
20240429,143000,1265096215,4535,4605,4655,4375,64240
|
|
20240429,142900,973990555,4605,4400,4635,4250,67397
|
|
20240429,142800,673570815,4405,4480,4540,4350,33552
|
|
20240429,142700,525517790,4480,4235,4540,4235,60536
|
|
20240429,142600,260129810,4185,4185,4185,4185,0
|
|
20240429,142500,260129810,4185,3990,4185,3955,14422
|
|
20240429,142400,200815410,4000,3900,4000,3900,3166
|
|
20240429,142300,188224815,3895,3950,3950,3895,1211
|
|
20240429,142200,183498285,3910,3955,3955,3910,1086
|
|
20240429,142100,179240025,3970,3885,3970,3885,930
|
|
20240429,142000,175615200,3885,3845,3885,3845,1023
|
|
20240429,141900,171658140,3835,3835,3835,3835,300
|
|
20240429,141800,170507640,3835,3835,3835,3830,351
|
|
20240429,141700,169162065,3805,3780,3805,3780,5472
|
|
20240429,141600,148345405,3770,3770,3770,3770,0
|
|
20240429,141500,148345405,3770,3770,3770,3770,0
|
|
20240429,141400,148345405,3770,3785,3785,3770,386
|
|
20240429,141300,146886590,3780,3780,3785,3780,2946
|
|
20240429,141200,135744235,3775,3770,3775,3770,300
|
|
20240429,141100,134612850,3770,3765,3775,3765,1194
|
|
20240429,141000,130107100,3760,3775,3775,3750,908
|
|
20240429,140900,126697205,3760,3730,3760,3730,505
|
|
20240429,140800,124804785,3730,3700,3730,3700,1036
|
|
20240429,140700,120958000,3700,3675,3700,3675,173
|
|
20240429,140600,120321305,3670,3670,3670,3670,26
|
|
20240429,140500,120225885,3675,3675,3675,3675,2
|
|
20240429,140400,120218535,3660,3660,3660,3660,0
|
|
20240429,140300,120218535,3660,3660,3660,3660,0
|
|
20240429,140200,120218535,3660,3670,3670,3660,672
|
|
20240429,140100,117752305,3660,3660,3660,3660,0
|
|
20240429,140000,117752305,3660,3660,3660,3660,0
|
|
20240429,135900,117752305,3660,3660,3660,3660,2
|
|
20240429,135800,117744985,3660,3660,3660,3660,0
|
|
20240429,135700,117744985,3660,3660,3660,3660,0
|
|
20240429,135600,117744985,3660,3660,3660,3660,30
|
|
20240429,135500,117635185,3660,3660,3660,3660,0
|
|
20240429,135400,117635185,3660,3660,3660,3660,0
|
|
20240429,135300,117635185,3660,3660,3660,3660,0
|
|
20240429,135200,117635185,3660,3660,3660,3660,0
|
|
20240429,135100,117635185,3660,3660,3660,3660,0
|
|
20240429,135000,117635185,3660,3660,3660,3660,0
|
|
20240429,134900,117635185,3660,3660,3660,3660,0
|
|
20240429,134800,117635185,3660,3660,3660,3660,0
|
|
20240429,134700,117635185,3660,3660,3660,3660,0
|
|
20240429,134600,117635185,3660,3660,3660,3660,0
|
|
20240429,134500,117635185,3660,3660,3660,3660,0
|
|
20240429,134400,117635185,3660,3660,3660,3660,0
|
|
20240429,134300,117635185,3660,3660,3660,3660,0
|
|
20240429,134200,117635185,3660,3660,3660,3660,582
|
|
20240429,134100,115505065,3670,3670,3670,3670,11
|
|
20240429,134000,115464695,3670,3670,3670,3670,10
|
|
20240429,133900,115427995,3680,3680,3680,3680,0
|
|
20240429,133800,115427995,3680,3680,3680,3680,0
|
|
20240429,133700,115427995,3680,3680,3680,3680,0
|
|
20240429,133600,115427995,3680,3680,3680,3680,0
|
|
20240429,133500,115427995,3680,3680,3680,3680,0
|
|
20240429,133400,115427995,3680,3690,3690,3680,1412
|
|
20240429,133300,110227210,3705,3705,3705,3705,0
|
|
20240429,133200,110227210,3705,3705,3705,3705,0
|
|
20240429,133100,110227210,3705,3705,3705,3705,0
|
|
20240429,133000,110227210,3705,3705,3705,3705,0
|
|
20240429,132900,110227210,3705,3705,3705,3705,0
|
|
20240429,132800,110227210,3705,3705,3705,3705,3
|
|
20240429,132700,110216095,3705,3705,3705,3705,0
|
|
20240429,132600,110216095,3705,3705,3705,3705,0
|
|
20240429,132500,110216095,3705,3705,3705,3705,0
|
|
20240429,132400,110216095,3705,3705,3705,3705,0
|
|
20240429,132300,110216095,3705,3705,3705,3705,0
|
|
20240429,132200,110216095,3705,3705,3705,3705,0
|
|
20240429,132100,110216095,3705,3705,3705,3705,1
|
|
20240429,132000,110212390,3685,3685,3685,3685,0
|
|
20240429,131900,110212390,3685,3685,3685,3685,0
|
|
20240429,131800,110212390,3685,3680,3685,3680,889
|
|
20240429,131700,106937925,3670,3670,3670,3670,0
|
|
20240429,131600,106937925,3670,3670,3670,3670,0
|
|
20240429,131500,106937925,3670,3670,3670,3670,0
|
|
20240429,131400,106937925,3670,3670,3670,3670,0
|
|
20240429,131300,106937925,3670,3670,3670,3670,646
|
|
20240429,131200,104567105,3670,3670,3670,3670,0
|
|
20240429,131100,104567105,3670,3670,3670,3670,0
|
|
20240429,131000,104567105,3670,3670,3670,3670,586
|
|
20240429,130900,102416485,3670,3670,3670,3670,0
|
|
20240429,130800,102416485,3670,3670,3670,3670,0
|
|
20240429,130700,102416485,3670,3670,3670,3670,79
|
|
20240429,130600,102126555,3675,3675,3675,3675,0
|
|
20240429,130500,102126555,3675,3675,3675,3675,0
|
|
20240429,130400,102126555,3675,3675,3675,3675,0
|
|
20240429,130300,102126555,3675,3675,3675,3675,0
|
|
20240429,130200,102126555,3675,3675,3675,3675,0
|
|
20240429,130100,102126555,3675,3675,3675,3675,0
|
|
20240429,130000,102126555,3675,3670,3675,3670,683
|
|
20240429,125900,99617165,3660,3660,3660,3660,0
|
|
20240429,125800,99617165,3660,3660,3660,3660,689
|
|
20240429,125700,97095425,3660,3660,3660,3660,0
|
|
20240429,125600,97095425,3660,3660,3660,3660,0
|
|
20240429,125500,97095425,3660,3660,3660,3660,0
|
|
20240429,125400,97095425,3660,3660,3660,3660,0
|
|
20240429,125300,97095425,3660,3660,3660,3660,0
|
|
20240429,125200,97095425,3660,3660,3660,3660,700
|
|
20240429,125100,94533425,3660,3660,3660,3660,2
|
|
20240429,125000,94526105,3670,3670,3670,3670,0
|
|
20240429,124900,94526105,3670,3670,3670,3670,0
|
|
20240429,124800,94526105,3670,3670,3670,3670,1
|
|
20240429,124700,94522435,3670,3670,3670,3670,1
|
|
20240429,124600,94518765,3670,3670,3670,3670,0
|
|
20240429,124500,94518765,3670,3670,3670,3670,0
|
|
20240429,124400,94518765,3670,3670,3670,3670,0
|
|
20240429,124300,94518765,3670,3670,3670,3670,0
|
|
20240429,124200,94518765,3670,3670,3670,3670,0
|
|
20240429,124100,94518765,3670,3670,3670,3670,0
|
|
20240429,124000,94518765,3670,3670,3670,3670,0
|
|
20240429,123900,94518765,3670,3670,3670,3670,8
|
|
20240429,123800,94489405,3670,3670,3670,3670,1
|
|
20240429,123700,94485735,3660,3660,3660,3660,0
|
|
20240429,123600,94485735,3660,3660,3660,3660,0
|
|
20240429,123500,94485735,3660,3660,3660,3660,0
|
|
20240429,123400,94485735,3660,3660,3660,3660,0
|
|
20240429,123300,94485735,3660,3660,3660,3660,0
|
|
20240429,123200,94485735,3660,3660,3660,3660,0
|
|
20240429,123100,94485735,3660,3650,3660,3650,801
|
|
20240429,123000,91555335,3650,3650,3650,3650,1
|
|
20240429,122900,91551685,3650,3650,3650,3650,0
|
|
20240429,122800,91551685,3650,3650,3650,3650,0
|
|
20240429,122700,91551685,3650,3650,3650,3650,0
|
|
20240429,122600,91551685,3650,3650,3650,3650,50
|
|
20240429,122500,91369185,3650,3650,3650,3650,0
|
|
20240429,122400,91369185,3650,3650,3650,3650,0
|
|
20240429,122300,91369185,3650,3650,3650,3650,0
|
|
20240429,122200,91369185,3650,3660,3660,3650,51
|
|
20240429,122100,91183025,3620,3620,3620,3620,0
|
|
20240429,122000,91183025,3620,3620,3620,3620,0
|
|
20240429,121900,91183025,3620,3625,3625,3620,127
|
|
20240429,121800,90723050,3670,3670,3670,3670,1
|
|
20240429,121700,90719380,3610,3610,3610,3610,0
|
|
20240429,121600,90719380,3610,3650,3650,3610,430
|
|
20240429,121500,89158090,3655,3655,3655,3655,0
|
|
20240429,121400,89158090,3655,3655,3655,3655,0
|
|
20240429,121300,89158090,3655,3655,3655,3655,0
|
|
20240429,121200,89158090,3655,3655,3655,3655,0
|
|
20240429,121100,89158090,3655,3655,3655,3655,95
|
|
20240429,121000,88810865,3655,3655,3655,3655,0
|
|
20240429,120900,88810865,3655,3655,3655,3655,0
|
|
20240429,120800,88810865,3655,3665,3665,3655,1330
|
|
20240429,120700,83948435,3665,3665,3665,3665,33
|
|
20240429,120600,83827490,3665,3665,3665,3665,2
|
|
20240429,120500,83820160,3665,3665,3665,3665,0
|
|
20240429,120400,83820160,3665,3665,3665,3665,0
|
|
20240429,120300,83820160,3665,3665,3665,3665,0
|
|
20240429,120200,83820160,3665,3665,3665,3665,1
|
|
20240429,120100,83816495,3665,3665,3665,3665,0
|
|
20240429,120000,83816495,3665,3665,3665,3665,0
|
|
20240429,115900,83816495,3665,3665,3665,3665,1
|
|
20240429,115800,83812830,3665,3665,3665,3665,2
|
|
20240429,115700,83805500,3655,3655,3655,3655,0
|
|
20240429,115600,83805500,3655,3665,3665,3655,677
|
|
20240429,115500,81330720,3655,3665,3665,3655,698
|
|
20240429,115400,78779125,3660,3660,3660,3660,409
|
|
20240429,115300,77282185,3660,3660,3660,3660,0
|
|
20240429,115200,77282185,3660,3660,3660,3660,0
|
|
20240429,115100,77282185,3660,3660,3660,3660,8
|
|
20240429,115000,77252905,3640,3640,3640,3640,0
|
|
20240429,114900,77252905,3640,3640,3640,3640,0
|
|
20240429,114800,77252905,3640,3640,3640,3640,11
|
|
20240429,114700,77212865,3635,3635,3635,3635,0
|
|
20240429,114600,77212865,3635,3635,3635,3635,0
|
|
20240429,114500,77212865,3635,3635,3635,3635,100
|
|
20240429,114400,76849365,3635,3635,3635,3635,0
|
|
20240429,114300,76849365,3635,3645,3645,3635,968
|
|
20240429,114200,73326780,3650,3650,3650,3650,1
|
|
20240429,114100,73323130,3660,3660,3660,3660,100
|
|
20240429,114000,72957130,3665,3665,3665,3665,1
|
|
20240429,113900,72953465,3640,3640,3640,3640,0
|
|
20240429,113800,72953465,3640,3640,3640,3640,0
|
|
20240429,113700,72953465,3640,3640,3640,3640,0
|
|
20240429,113600,72953465,3640,3645,3645,3640,1159
|
|
20240429,113500,68733725,3665,3660,3665,3650,974
|
|
20240429,113400,65175010,3665,3665,3665,3665,0
|
|
20240429,113300,65175010,3665,3665,3665,3665,0
|
|
20240429,113200,65175010,3665,3665,3665,3665,0
|
|
20240429,113100,65175010,3665,3665,3665,3665,1
|
|
20240429,113000,65171345,3645,3650,3650,3645,700
|
|
20240429,112900,62616700,3660,3660,3660,3660,0
|
|
20240429,112800,62616700,3660,3660,3660,3660,613
|
|
20240429,112700,60373120,3650,3650,3650,3650,0
|
|
20240429,112600,60373120,3650,3650,3650,3650,0
|
|
20240429,112500,60373120,3650,3650,3650,3650,0
|
|
20240429,112400,60373120,3650,3650,3650,3650,0
|
|
20240429,112300,60373120,3650,3650,3650,3650,0
|
|
20240429,112200,60373120,3650,3650,3650,3650,0
|
|
20240429,112100,60373120,3650,3650,3650,3650,0
|
|
20240429,112000,60373120,3650,3650,3650,3650,26
|
|
20240429,111900,60278220,3650,3665,3665,3650,23
|
|
20240429,111800,60194180,3670,3670,3670,3670,3
|
|
20240429,111700,60183170,3675,3675,3675,3675,0
|
|
20240429,111600,60183170,3675,3675,3675,3675,1
|
|
20240429,111500,60179495,3650,3650,3650,3650,8
|
|
20240429,111400,60150295,3650,3650,3650,3650,0
|
|
20240429,111300,60150295,3650,3650,3650,3650,0
|
|
20240429,111200,60150295,3650,3650,3650,3650,43
|
|
20240429,111100,59993345,3650,3650,3650,3650,0
|
|
20240429,111000,59993345,3650,3650,3650,3650,0
|
|
20240429,110900,59993345,3650,3650,3650,3650,0
|
|
20240429,110800,59993345,3650,3650,3650,3650,0
|
|
20240429,110700,59993345,3650,3650,3650,3650,232
|
|
20240429,110600,59146545,3650,3650,3650,3650,0
|
|
20240429,110500,59146545,3650,3670,3675,3650,1678
|
|
20240429,110400,53002605,3645,3645,3645,3645,0
|
|
20240429,110300,53002605,3645,3660,3660,3645,2300
|
|
20240429,110200,44611680,3675,3675,3675,3675,45
|
|
20240429,110100,44446305,3675,3675,3675,3675,0
|
|
20240429,110000,44446305,3675,3675,3675,3675,0
|
|
20240429,105900,44446305,3675,3675,3675,3675,0
|
|
20240429,105800,44446305,3675,3675,3675,3675,21
|
|
20240429,105700,44369130,3660,3675,3675,3660,726
|
|
20240429,105600,41710955,3675,3675,3675,3675,0
|
|
20240429,105500,41710955,3675,3675,3675,3675,2
|
|
20240429,105400,41703605,3675,3675,3675,3675,0
|
|
20240429,105300,41703605,3675,3675,3675,3675,98
|
|
20240429,105200,41343455,3650,3650,3650,3650,0
|
|
20240429,105100,41343455,3650,3650,3650,3650,10
|
|
20240429,105000,41306955,3650,3665,3670,3650,233
|
|
20240429,104900,40452460,3665,3665,3665,3665,5
|
|
20240429,104800,40434135,3670,3670,3670,3670,0
|
|
20240429,104700,40434135,3670,3665,3670,3665,226
|
|
20240429,104600,39605435,3630,3630,3630,3630,0
|
|
20240429,104500,39605435,3630,3630,3630,3630,0
|
|
20240429,104400,39605435,3630,3640,3640,3630,778
|
|
20240429,104300,36774545,3610,3680,3680,3600,638
|
|
20240429,104200,34453650,3685,3705,3705,3685,279
|
|
20240429,104100,33422905,3705,3705,3705,3705,105
|
|
20240429,104000,33033880,3710,3710,3710,3710,0
|
|
20240429,103900,33033880,3710,3735,3735,3710,2659
|
|
20240429,103800,23138665,3740,3740,3740,3740,156
|
|
20240429,103700,22555225,3740,3740,3740,3740,0
|
|
20240429,103600,22555225,3740,3740,3740,3740,10
|
|
20240429,103500,22517825,3740,3740,3740,3740,12
|
|
20240429,103400,22472945,3740,3740,3740,3740,0
|
|
20240429,103300,22472945,3740,3740,3740,3740,2
|
|
20240429,103200,22465465,3740,3750,3750,3740,57
|
|
20240429,103100,22252010,3750,3750,3750,3750,55
|
|
20240429,103000,22045760,3750,3750,3750,3750,400
|
|
20240429,102900,20545760,3750,3750,3750,3750,0
|
|
20240429,102800,20545760,3750,3750,3750,3750,0
|
|
20240429,102700,20545760,3750,3750,3750,3750,0
|
|
20240429,102600,20545760,3750,3760,3760,3750,2750
|
|
20240429,102500,10223000,3770,3770,3770,3770,0
|
|
20240429,102400,10223000,3770,3770,3770,3770,0
|
|
20240429,102300,10223000,3770,3770,3770,3770,0
|
|
20240429,102200,10223000,3770,3770,3770,3770,0
|
|
20240429,102100,10223000,3770,3770,3770,3770,2
|
|
20240429,102000,10215460,3770,3770,3770,3770,0
|
|
20240429,101900,10215460,3770,3770,3770,3770,50
|
|
20240429,101800,10026960,3770,3770,3770,3770,0
|
|
20240429,101700,10026960,3770,3770,3770,3770,0
|
|
20240429,101600,10026960,3770,3770,3770,3770,21
|
|
20240429,101500,9947790,3770,3770,3770,3770,0
|
|
20240429,101400,9947790,3770,3770,3770,3770,0
|
|
20240429,101300,9947790,3770,3770,3770,3770,0
|
|
20240429,101200,9947790,3770,3765,3770,3765,51
|
|
20240429,101100,9755525,3765,3765,3765,3765,0
|
|
20240429,101000,9755525,3765,3765,3765,3765,0
|
|
20240429,100900,9755525,3765,3765,3765,3765,0
|
|
20240429,100800,9755525,3765,3765,3765,3765,0
|
|
20240429,100700,9755525,3765,3765,3765,3765,21
|
|
20240429,100600,9676460,3765,3770,3770,3765,26
|
|
20240429,100500,9578565,3770,3770,3770,3770,304
|
|
20240429,100400,8432485,3775,3775,3775,3775,15
|
|
20240429,100300,8375860,3775,3775,3775,3775,2
|
|
20240429,100200,8368310,3775,3775,3775,3775,0
|
|
20240429,100100,8368310,3775,3775,3775,3775,2
|
|
20240429,100000,8360760,3770,3770,3770,3770,0
|
|
20240429,095900,8360760,3770,3770,3770,3770,0
|
|
20240429,095800,8360760,3770,3770,3770,3770,0
|
|
20240429,095700,8360760,3770,3770,3770,3770,65
|
|
20240429,095600,8115710,3775,3775,3775,3775,0
|
|
20240429,095500,8115710,3775,3775,3775,3775,0
|
|
20240429,095400,8115710,3775,3775,3775,3775,0
|
|
20240429,095300,8115710,3775,3775,3775,3775,0
|
|
20240429,095200,8115710,3775,3775,3775,3775,0
|
|
20240429,095100,8115710,3775,3775,3775,3775,10
|
|
20240429,095000,8077960,3775,3770,3775,3770,107
|
|
20240429,094900,7674520,3770,3770,3770,3770,58
|
|
20240429,094800,7455860,3770,3770,3770,3770,0
|
|
20240429,094700,7455860,3770,3770,3770,3770,100
|
|
20240429,094600,7078860,3770,3770,3770,3770,0
|
|
20240429,094500,7078860,3770,3770,3770,3770,0
|
|
20240429,094400,7078860,3770,3770,3770,3770,0
|
|
20240429,094300,7078860,3770,3770,3770,3770,0
|
|
20240429,094200,7078860,3770,3770,3770,3770,0
|
|
20240429,094100,7078860,3770,3770,3770,3770,0
|
|
20240429,094000,7078860,3770,3770,3770,3770,0
|
|
20240429,093900,7078860,3770,3770,3770,3770,53
|
|
20240429,093800,6879050,3770,3770,3770,3770,2
|
|
20240429,093700,6871510,3770,3770,3770,3770,0
|
|
20240429,093600,6871510,3770,3770,3770,3770,4
|
|
20240429,093500,6856430,3770,3770,3770,3770,2
|
|
20240429,093400,6848890,3770,3770,3770,3770,0
|
|
20240429,093300,6848890,3770,3770,3770,3770,8
|
|
20240429,093200,6818730,3765,3765,3765,3765,11
|
|
20240429,093100,6777315,3765,3765,3765,3765,0
|
|
20240429,093000,6777315,3765,3765,3765,3765,0
|
|
20240429,092900,6777315,3765,3765,3765,3765,103
|
|
20240429,092800,6389520,3765,3765,3765,3765,0
|
|
20240429,092700,6389520,3765,3765,3765,3765,0
|
|
20240429,092600,6389520,3765,3765,3765,3765,8
|
|
20240429,092500,6359400,3765,3775,3775,3765,149
|
|
20240429,092400,5797375,3775,3775,3775,3775,0
|
|
20240429,092300,5797375,3775,3775,3775,3775,55
|
|
20240429,092200,5589750,3780,3780,3780,3780,0
|
|
20240429,092100,5589750,3780,3775,3780,3775,122
|
|
20240429,092000,5129195,3775,3775,3775,3775,26
|
|
20240429,091900,5031045,3775,3775,3775,3775,0
|
|
20240429,091800,5031045,3775,3775,3775,3775,0
|
|
20240429,091700,5031045,3775,3775,3775,3775,365
|
|
20240429,091600,3653170,3770,3770,3770,3770,0
|
|
20240429,091500,3653170,3770,3770,3770,3770,0
|
|
20240429,091400,3653170,3770,3770,3770,3770,0
|
|
20240429,091300,3653170,3770,3770,3770,3770,0
|
|
20240429,091200,3653170,3770,3775,3775,3770,120
|
|
20240429,091100,3200650,3775,3775,3775,3775,0
|
|
20240429,091000,3200650,3775,3775,3775,3775,10
|
|
20240429,090900,3162900,3775,3785,3785,3775,88
|
|
20240429,090800,2830240,3785,3785,3785,3785,30
|
|
20240429,090700,2716690,3770,3770,3770,3770,0
|
|
20240429,090600,2716690,3770,3795,3795,3770,140
|
|
20240429,090500,2186390,3795,3795,3795,3795,13
|
|
20240429,090400,2137055,3795,3795,3795,3795,0
|
|
20240429,090300,2137055,3795,3795,3795,3795,0
|
|
20240429,090200,2137055,3795,3795,3795,3795,0
|
|
20240429,090100,2137055,3795,3810,3845,3795,410
|
|
20240429,090000,574555,3805,3805,3805,3805,151
|