659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195600,1074545600,8720,8720,8720,8720,3282
|
|
20240429,195500,1074545600,8720,8720,8720,8720,0
|
|
20240429,195400,1074545600,8720,8720,8720,8720,0
|
|
20240429,195300,1074545600,8720,8720,8720,8720,0
|
|
20240429,195200,1074545600,8720,8720,8720,8720,0
|
|
20240429,195100,1074545600,8720,8720,8720,8720,0
|
|
20240429,195000,1074545600,8720,8720,8720,8720,0
|
|
20240429,194900,1074545600,8720,8720,8720,8720,0
|
|
20240429,194800,1074545600,8720,8720,8720,8720,0
|
|
20240429,194700,1074545600,8720,8720,8720,8720,0
|
|
20240429,194600,1074545600,8720,8720,8720,8720,0
|
|
20240429,194500,1074545600,8720,8720,8720,8720,0
|
|
20240429,194400,1074545600,8720,8720,8720,8720,0
|
|
20240429,194300,1074545600,8720,8720,8720,8720,0
|
|
20240429,194200,1074545600,8720,8720,8720,8720,0
|
|
20240429,194100,1074545600,8720,8720,8720,8720,0
|
|
20240429,194000,1074545600,8720,8720,8720,8720,0
|
|
20240429,193900,1074545600,8720,8720,8720,8720,0
|
|
20240429,193800,1074545600,8720,8720,8720,8720,0
|
|
20240429,193700,1074545600,8720,8720,8720,8720,0
|
|
20240429,193600,1074545600,8720,8720,8720,8720,0
|
|
20240429,193500,1074545600,8720,8720,8720,8720,0
|
|
20240429,193400,1074545600,8720,8720,8720,8720,0
|
|
20240429,193300,1074545600,8720,8720,8720,8720,0
|
|
20240429,193200,1074545600,8720,8720,8720,8720,0
|
|
20240429,193100,1074545600,8720,8720,8720,8720,0
|
|
20240429,193000,1074545600,8720,8720,8720,8720,0
|
|
20240429,192900,1074545600,8720,8720,8720,8720,0
|
|
20240429,192800,1074545600,8720,8720,8720,8720,0
|
|
20240429,192700,1074545600,8720,8720,8720,8720,0
|
|
20240429,192600,1074545600,8720,8720,8720,8720,3282
|
|
20240429,192500,1074545600,8720,8720,8720,8720,0
|
|
20240429,192400,1074545600,8720,8720,8720,8720,0
|
|
20240429,192300,1074545600,8720,8720,8720,8720,0
|
|
20240429,192200,1074545600,8720,8720,8720,8720,0
|
|
20240429,192100,1074545600,8720,8720,8720,8720,0
|
|
20240429,192000,1074545600,8720,8720,8720,8720,0
|
|
20240429,191900,1074545600,8720,8720,8720,8720,0
|
|
20240429,191800,1074545600,8720,8720,8720,8720,0
|
|
20240429,191700,1074545600,8720,8720,8720,8720,0
|
|
20240429,191600,1074545600,8720,8720,8720,8720,0
|
|
20240429,191500,1074545600,8720,8720,8720,8720,0
|
|
20240429,191400,1074545600,8720,8720,8720,8720,0
|
|
20240429,191300,1074545600,8720,8720,8720,8720,0
|
|
20240429,191200,1074545600,8720,8720,8720,8720,0
|
|
20240429,191100,1074545600,8720,8720,8720,8720,0
|
|
20240429,191000,1074545600,8720,8720,8720,8720,0
|
|
20240429,190900,1074545600,8720,8720,8720,8720,0
|
|
20240429,190800,1074545600,8720,8720,8720,8720,0
|
|
20240429,190700,1074545600,8720,8720,8720,8720,0
|
|
20240429,190600,1074545600,8720,8720,8720,8720,0
|
|
20240429,190500,1074545600,8720,8720,8720,8720,0
|
|
20240429,190400,1074545600,8720,8720,8720,8720,0
|
|
20240429,190300,1074545600,8720,8720,8720,8720,0
|
|
20240429,190200,1074545600,8720,8720,8720,8720,0
|
|
20240429,190100,1074545600,8720,8720,8720,8720,0
|
|
20240429,190000,1074545600,8720,8720,8720,8720,0
|
|
20240429,185900,1074545600,8720,8720,8720,8720,0
|
|
20240429,185800,1074545600,8720,8720,8720,8720,0
|
|
20240429,185700,1074545600,8720,8720,8720,8720,0
|
|
20240429,185600,1074545600,8720,8720,8720,8720,3282
|
|
20240429,185500,1074545600,8720,8720,8720,8720,0
|
|
20240429,185400,1074545600,8720,8720,8720,8720,0
|
|
20240429,185300,1074545600,8720,8720,8720,8720,0
|
|
20240429,185200,1074545600,8720,8720,8720,8720,0
|
|
20240429,185100,1074545600,8720,8720,8720,8720,0
|
|
20240429,185000,1074545600,8720,8720,8720,8720,0
|
|
20240429,184900,1074545600,8720,8720,8720,8720,0
|
|
20240429,184800,1074545600,8720,8720,8720,8720,0
|
|
20240429,184700,1074545600,8720,8720,8720,8720,0
|
|
20240429,184600,1074545600,8720,8720,8720,8720,0
|
|
20240429,184500,1074545600,8720,8720,8720,8720,0
|
|
20240429,184400,1074545600,8720,8720,8720,8720,0
|
|
20240429,184300,1074545600,8720,8720,8720,8720,0
|
|
20240429,184200,1074545600,8720,8720,8720,8720,0
|
|
20240429,184100,1074545600,8720,8720,8720,8720,0
|
|
20240429,184000,1074545600,8720,8720,8720,8720,0
|
|
20240429,183900,1074545600,8720,8720,8720,8720,0
|
|
20240429,183800,1074545600,8720,8720,8720,8720,0
|
|
20240429,183700,1074545600,8720,8720,8720,8720,0
|
|
20240429,183600,1074545600,8720,8720,8720,8720,0
|
|
20240429,183500,1074545600,8720,8720,8720,8720,0
|
|
20240429,183400,1074545600,8720,8720,8720,8720,0
|
|
20240429,183300,1074545600,8720,8720,8720,8720,0
|
|
20240429,183200,1074545600,8720,8720,8720,8720,0
|
|
20240429,183100,1074545600,8720,8720,8720,8720,0
|
|
20240429,183000,1074545600,8720,8720,8720,8720,0
|
|
20240429,182900,1074545600,8720,8720,8720,8720,0
|
|
20240429,182800,1074545600,8720,8720,8720,8720,0
|
|
20240429,182700,1074545600,8720,8720,8720,8720,0
|
|
20240429,182600,1074545600,8720,8720,8720,8720,3282
|
|
20240429,182500,1074545600,8720,8720,8720,8720,0
|
|
20240429,182400,1074545600,8720,8720,8720,8720,0
|
|
20240429,182300,1074545600,8720,8720,8720,8720,0
|
|
20240429,182200,1074545600,8720,8720,8720,8720,0
|
|
20240429,182100,1074545600,8720,8720,8720,8720,0
|
|
20240429,182000,1074545600,8720,8720,8720,8720,0
|
|
20240429,181900,1074545600,8720,8720,8720,8720,0
|
|
20240429,181800,1074545600,8720,8720,8720,8720,0
|
|
20240429,181700,1074545600,8720,8720,8720,8720,0
|
|
20240429,181600,1074545600,8720,8720,8720,8720,0
|
|
20240429,181500,1074545600,8720,8720,8720,8720,0
|
|
20240429,181400,1074545600,8720,8720,8720,8720,0
|
|
20240429,181300,1074545600,8720,8720,8720,8720,0
|
|
20240429,181200,1074545600,8720,8720,8720,8720,0
|
|
20240429,181100,1074545600,8720,8720,8720,8720,0
|
|
20240429,181000,1074545600,8720,8720,8720,8720,0
|
|
20240429,180900,1074545600,8720,8720,8720,8720,0
|
|
20240429,180800,1074545600,8720,8720,8720,8720,0
|
|
20240429,180700,1074545600,8720,8720,8720,8720,0
|
|
20240429,180600,1074545600,8720,8720,8720,8720,0
|
|
20240429,180500,1074545600,8720,8720,8720,8720,0
|
|
20240429,180400,1074545600,8720,8720,8720,8720,0
|
|
20240429,180300,1074545600,8720,8720,8720,8720,0
|
|
20240429,180200,1074545600,8720,8720,8720,8720,0
|
|
20240429,180100,1074545600,8720,8720,8720,8720,0
|
|
20240429,180000,1074545600,8720,8720,8720,8720,0
|
|
20240429,175900,1074545600,8720,8720,8720,8720,0
|
|
20240429,175800,1074545600,8720,8720,8720,8720,0
|
|
20240429,175700,1074545600,8720,8720,8720,8720,0
|
|
20240429,175600,1074545600,8720,8720,8720,8720,3282
|
|
20240429,175500,1074545600,8720,8720,8720,8720,0
|
|
20240429,175400,1074545600,8720,8720,8720,8720,0
|
|
20240429,175300,1074545600,8720,8720,8720,8720,0
|
|
20240429,175200,1074545600,8720,8720,8720,8720,0
|
|
20240429,175100,1074545600,8720,8720,8720,8720,0
|
|
20240429,175000,1074545600,8720,8720,8720,8720,0
|
|
20240429,174900,1074545600,8720,8720,8720,8720,0
|
|
20240429,174800,1074545600,8720,8720,8720,8720,0
|
|
20240429,174700,1074545600,8720,8720,8720,8720,0
|
|
20240429,174600,1074545600,8720,8720,8720,8720,0
|
|
20240429,174500,1074545600,8720,8720,8720,8720,0
|
|
20240429,174400,1074545600,8720,8720,8720,8720,0
|
|
20240429,174300,1074545600,8720,8720,8720,8720,0
|
|
20240429,174200,1074545600,8720,8720,8720,8720,0
|
|
20240429,174100,1074545600,8720,8720,8720,8720,0
|
|
20240429,174000,1074545600,8720,8720,8720,8720,0
|
|
20240429,173900,1074545600,8720,8720,8720,8720,0
|
|
20240429,173800,1074545600,8720,8720,8720,8720,0
|
|
20240429,173700,1074545600,8720,8720,8720,8720,0
|
|
20240429,173600,1074545600,8720,8720,8720,8720,0
|
|
20240429,173500,1074545600,8720,8720,8720,8720,0
|
|
20240429,173400,1074545600,8720,8720,8720,8720,0
|
|
20240429,173300,1074545600,8720,8720,8720,8720,0
|
|
20240429,173200,1074545600,8720,8720,8720,8720,0
|
|
20240429,173100,1074545600,8720,8720,8720,8720,0
|
|
20240429,173000,1074545600,8720,8720,8720,8720,0
|
|
20240429,172900,1074545600,8720,8720,8720,8720,0
|
|
20240429,172800,1074545600,8720,8720,8720,8720,0
|
|
20240429,172700,1074545600,8720,8720,8720,8720,0
|
|
20240429,172600,1074545600,8720,8720,8720,8720,3282
|
|
20240429,172500,1074545600,8720,8720,8720,8720,0
|
|
20240429,172400,1074545600,8720,8720,8720,8720,0
|
|
20240429,172300,1074545600,8720,8720,8720,8720,0
|
|
20240429,172200,1074545600,8720,8720,8720,8720,0
|
|
20240429,172100,1074545600,8720,8720,8720,8720,0
|
|
20240429,172000,1074545600,8720,8720,8720,8720,0
|
|
20240429,171900,1074545600,8720,8720,8720,8720,0
|
|
20240429,171800,1074545600,8720,8720,8720,8720,0
|
|
20240429,171700,1074545600,8720,8720,8720,8720,0
|
|
20240429,171600,1074545600,8720,8720,8720,8720,0
|
|
20240429,171500,1074545600,8720,8720,8720,8720,0
|
|
20240429,171400,1074545600,8720,8720,8720,8720,0
|
|
20240429,171300,1074545600,8720,8720,8720,8720,0
|
|
20240429,171200,1074545600,8720,8720,8720,8720,0
|
|
20240429,171100,1074545600,8720,8720,8720,8720,0
|
|
20240429,171000,1074545600,8720,8720,8720,8720,0
|
|
20240429,170900,1074545600,8720,8720,8720,8720,0
|
|
20240429,170800,1074545600,8720,8720,8720,8720,0
|
|
20240429,170700,1074545600,8720,8720,8720,8720,0
|
|
20240429,170600,1074545600,8720,8720,8720,8720,0
|
|
20240429,170500,1074545600,8720,8720,8720,8720,0
|
|
20240429,170400,1074545600,8720,8720,8720,8720,0
|
|
20240429,170300,1074545600,8720,8720,8720,8720,0
|
|
20240429,170200,1074545600,8720,8720,8720,8720,0
|
|
20240429,170100,1074545600,8720,8720,8720,8720,0
|
|
20240429,170000,1074545600,8720,8720,8720,8720,0
|
|
20240429,165900,1074545600,8720,8720,8720,8720,0
|
|
20240429,165800,1074545600,8720,8720,8720,8720,0
|
|
20240429,165700,1074545600,8720,8720,8720,8720,0
|
|
20240429,165600,1074545600,8720,8720,8720,8720,3282
|
|
20240429,165500,1074545600,8720,8720,8720,8720,0
|
|
20240429,165400,1074545600,8720,8720,8720,8720,0
|
|
20240429,165300,1074545600,8720,8720,8720,8720,0
|
|
20240429,165200,1074545600,8720,8720,8720,8720,0
|
|
20240429,165100,1074545600,8720,8720,8720,8720,0
|
|
20240429,165000,1074545600,8720,8720,8720,8720,0
|
|
20240429,164900,1074545600,8720,8720,8720,8720,0
|
|
20240429,164800,1074545600,8720,8720,8720,8720,0
|
|
20240429,164700,1074545600,8720,8720,8720,8720,0
|
|
20240429,164600,1074545600,8720,8720,8720,8720,0
|
|
20240429,164500,1074545600,8720,8720,8720,8720,0
|
|
20240429,164400,1074545600,8720,8720,8720,8720,0
|
|
20240429,164300,1074545600,8720,8720,8720,8720,0
|
|
20240429,164200,1074545600,8720,8720,8720,8720,0
|
|
20240429,164100,1074545600,8720,8720,8720,8720,0
|
|
20240429,164000,1074545600,8720,8720,8720,8720,0
|
|
20240429,163900,1074545600,8720,8720,8720,8720,0
|
|
20240429,163800,1074545600,8720,8720,8720,8720,0
|
|
20240429,163700,1074545600,8720,8720,8720,8720,0
|
|
20240429,163600,1074545600,8720,8720,8720,8720,0
|
|
20240429,163500,1074545600,8720,8720,8720,8720,0
|
|
20240429,163400,1074545600,8720,8720,8720,8720,0
|
|
20240429,163300,1074545600,8720,8720,8720,8720,0
|
|
20240429,163200,1074545600,8720,8720,8720,8720,0
|
|
20240429,163100,1074545600,8720,8720,8720,8720,0
|
|
20240429,163000,1074545600,8720,8720,8720,8720,0
|
|
20240429,162900,1074545600,8720,8720,8720,8720,0
|
|
20240429,162800,1074545600,8720,8720,8720,8720,0
|
|
20240429,162700,1074545600,8720,8720,8720,8720,0
|
|
20240429,162600,1074545600,8720,8720,8720,8720,3282
|
|
20240429,162500,1074545600,8720,8720,8720,8720,0
|
|
20240429,162400,1074545600,8720,8720,8720,8720,0
|
|
20240429,162300,1074545600,8720,8720,8720,8720,0
|
|
20240429,162200,1074545600,8720,8720,8720,8720,0
|
|
20240429,162100,1074545600,8720,8720,8720,8720,0
|
|
20240429,162000,1074545600,8720,8720,8720,8720,0
|
|
20240429,161900,1074545600,8720,8720,8720,8720,0
|
|
20240429,161800,1074545600,8720,8720,8720,8720,0
|
|
20240429,161700,1074545600,8720,8720,8720,8720,0
|
|
20240429,161600,1074545600,8720,8720,8720,8720,0
|
|
20240429,161500,1074545600,8720,8720,8720,8720,0
|
|
20240429,161400,1074545600,8720,8720,8720,8720,0
|
|
20240429,161300,1074545600,8720,8720,8720,8720,0
|
|
20240429,161200,1074545600,8720,8720,8720,8720,0
|
|
20240429,161100,1074545600,8720,8720,8720,8720,0
|
|
20240429,161000,1074545600,8720,8720,8720,8720,0
|
|
20240429,160900,1074545600,8720,8720,8720,8720,0
|
|
20240429,160800,1074545600,8720,8720,8720,8720,0
|
|
20240429,160700,1074545600,8720,8720,8720,8720,0
|
|
20240429,160600,1074545600,8720,8720,8720,8720,0
|
|
20240429,160500,1074545600,8720,8720,8720,8720,0
|
|
20240429,160400,1074545600,8720,8720,8720,8720,0
|
|
20240429,160300,1074545600,8720,8720,8720,8720,0
|
|
20240429,160200,1074545600,8720,8720,8720,8720,0
|
|
20240429,160100,1074545600,8720,8720,8720,8720,0
|
|
20240429,160000,1074545600,8720,8720,8720,8720,0
|
|
20240429,155900,1074545600,8720,8720,8720,8720,0
|
|
20240429,155800,1074545600,8720,8720,8720,8720,0
|
|
20240429,155700,1074545600,8720,8720,8720,8720,0
|
|
20240429,155600,1074545600,8720,8720,8720,8720,3282
|
|
20240429,155500,1074545600,8720,8720,8720,8720,0
|
|
20240429,155400,1074545600,8720,8720,8720,8720,0
|
|
20240429,155300,1074545600,8720,8720,8720,8720,0
|
|
20240429,155200,1074545600,8720,8720,8720,8720,0
|
|
20240429,155100,1074545600,8720,8720,8720,8720,0
|
|
20240429,155000,1074545600,8720,8720,8720,8720,0
|
|
20240429,154900,1074545600,8720,8720,8720,8720,0
|
|
20240429,154800,1074545600,8720,8720,8720,8720,0
|
|
20240429,154700,1074545600,8720,8720,8720,8720,0
|
|
20240429,154600,1074545600,8720,8720,8720,8720,0
|
|
20240429,154500,1074545600,8720,8720,8720,8720,0
|
|
20240429,154400,1074545600,8720,8720,8720,8720,0
|
|
20240429,154300,1074545600,8720,8720,8720,8720,0
|
|
20240429,154200,1074545600,8720,8720,8720,8720,0
|
|
20240429,154100,1074545600,8720,8720,8720,8720,0
|
|
20240429,154000,1074545600,8720,8720,8720,8720,0
|
|
20240429,153900,1074545600,8720,8720,8720,8720,0
|
|
20240429,153800,1074545600,8720,8720,8720,8720,0
|
|
20240429,153700,1074545600,8720,8720,8720,8720,0
|
|
20240429,153600,1074545600,8720,8720,8720,8720,0
|
|
20240429,153500,1074545600,8720,8720,8720,8720,0
|
|
20240429,153400,1074545600,8720,8720,8720,8720,0
|
|
20240429,153300,1074545600,8720,8720,8720,8720,0
|
|
20240429,153200,1074545600,8720,8720,8720,8720,0
|
|
20240429,153100,1074545600,8720,8720,8720,8720,0
|
|
20240429,153000,1074545600,8720,8720,8720,8720,3282
|
|
20240429,152900,1045926560,8730,8730,8730,8730,0
|
|
20240429,152800,1045926560,8730,8730,8730,8730,0
|
|
20240429,152700,1045926560,8730,8730,8730,8730,0
|
|
20240429,152600,1045926560,8730,8730,8730,8730,0
|
|
20240429,152500,1045926560,8730,8730,8730,8730,0
|
|
20240429,152400,1045926560,8730,8730,8730,8730,0
|
|
20240429,152300,1045926560,8730,8730,8730,8730,0
|
|
20240429,152200,1045926560,8730,8730,8730,8730,0
|
|
20240429,152100,1045926560,8730,8730,8730,8730,0
|
|
20240429,152000,1045926560,8730,8730,8730,8730,0
|
|
20240429,151900,1045926560,8730,8730,8740,8720,124
|
|
20240429,151800,1044843440,8730,8730,8730,8730,36
|
|
20240429,151700,1044529160,8730,8730,8730,8730,2
|
|
20240429,151600,1044511700,8730,8730,8730,8730,18
|
|
20240429,151500,1044354560,8730,8730,8730,8730,236
|
|
20240429,151400,1042294280,8740,8740,8740,8740,3
|
|
20240429,151300,1042268060,8740,8730,8740,8730,26
|
|
20240429,151200,1042040840,8740,8740,8740,8740,175
|
|
20240429,151100,1040511340,8730,8710,8730,8710,277
|
|
20240429,151000,1038093170,8730,8730,8730,8730,14
|
|
20240429,150900,1037970950,8730,8700,8730,8700,78
|
|
20240429,150800,1037291810,8730,8730,8730,8730,460
|
|
20240429,150700,1033276010,8730,8730,8730,8730,3
|
|
20240429,150600,1033249820,8730,8730,8730,8690,703
|
|
20240429,150500,1027136010,8730,8720,8730,8720,131
|
|
20240429,150400,1025992980,8710,8710,8710,8710,0
|
|
20240429,150300,1025992980,8710,8710,8710,8710,0
|
|
20240429,150200,1025992980,8710,8710,8710,8710,1535
|
|
20240429,150100,1012623130,8730,8730,8730,8730,1
|
|
20240429,150000,1012614400,8730,8710,8730,8680,301
|
|
20240429,145900,1009992030,8720,8720,8720,8720,3
|
|
20240429,145800,1009965870,8720,8710,8720,8690,1517
|
|
20240429,145700,996768450,8690,8710,8710,8690,1109
|
|
20240429,145600,987122570,8710,8710,8710,8710,8
|
|
20240429,145500,987052890,8710,8710,8710,8710,118
|
|
20240429,145400,986025110,8730,8720,8730,8690,1351
|
|
20240429,145300,974279340,8730,8730,8730,8730,30
|
|
20240429,145200,974017440,8730,8730,8730,8730,18
|
|
20240429,145100,973860300,8720,8720,8720,8720,112
|
|
20240429,145000,972883660,8720,8720,8720,8720,0
|
|
20240429,144900,972883660,8720,8720,8720,8720,21
|
|
20240429,144800,972700540,8720,8720,8720,8720,0
|
|
20240429,144700,972700540,8720,8720,8720,8720,0
|
|
20240429,144600,972700540,8720,8720,8720,8720,1
|
|
20240429,144500,972691820,8730,8730,8730,8730,0
|
|
20240429,144400,972691820,8730,8710,8730,8710,535
|
|
20240429,144300,968031950,8710,8710,8710,8710,118
|
|
20240429,144200,967004170,8710,8710,8710,8710,24
|
|
20240429,144100,966795130,8720,8710,8720,8710,64
|
|
20240429,144000,966237190,8710,8720,8720,8710,502
|
|
20240429,143900,961862960,8710,8710,8710,8710,17
|
|
20240429,143800,961714890,8710,8720,8720,8710,39
|
|
20240429,143700,961375020,8710,8710,8710,8710,24
|
|
20240429,143600,961165980,8710,8710,8710,8710,36
|
|
20240429,143500,960852420,8710,8710,8710,8710,106
|
|
20240429,143400,959929160,8710,8710,8710,8710,414
|
|
20240429,143300,956323220,8710,8720,8720,8710,148
|
|
20240429,143200,955033070,8730,8730,8730,8730,0
|
|
20240429,143100,955033070,8730,8730,8730,8730,60
|
|
20240429,143000,954509270,8720,8720,8720,8720,5
|
|
20240429,142900,954465670,8730,8730,8730,8730,132
|
|
20240429,142800,953313310,8730,8730,8730,8730,1
|
|
20240429,142700,953304580,8730,8730,8730,8730,1
|
|
20240429,142600,953295850,8720,8720,8720,8720,0
|
|
20240429,142500,953295850,8720,8730,8730,8720,91
|
|
20240429,142400,952502320,8710,8720,8720,8710,225
|
|
20240429,142300,950542440,8720,8720,8720,8720,105
|
|
20240429,142200,949626840,8730,8730,8730,8730,18
|
|
20240429,142100,949469700,8730,8730,8730,8730,0
|
|
20240429,142000,949469700,8730,8730,8730,8730,26
|
|
20240429,141900,949242720,8710,8710,8710,8710,0
|
|
20240429,141800,949242720,8710,8740,8740,8710,155
|
|
20240429,141700,947892130,8730,8730,8730,8730,0
|
|
20240429,141600,947892130,8730,8740,8740,8730,43
|
|
20240429,141500,947516610,8740,8740,8740,8740,10
|
|
20240429,141400,947429210,8750,8750,8750,8750,30
|
|
20240429,141300,947166710,8750,8750,8750,8750,80
|
|
20240429,141200,946466710,8750,8700,8750,8700,25
|
|
20240429,141100,946249160,8700,8690,8700,8690,1458
|
|
20240429,141000,933564580,8680,8680,8680,8680,0
|
|
20240429,140900,933564580,8680,8690,8690,8680,116
|
|
20240429,140800,932557660,8690,8690,8690,8690,352
|
|
20240429,140700,929498780,8690,8690,8690,8690,0
|
|
20240429,140600,929498780,8690,8690,8690,8690,199
|
|
20240429,140500,927769470,8700,8700,8700,8700,4728
|
|
20240429,140400,886635870,8700,8730,8730,8700,6693
|
|
20240429,140300,828376090,8740,8740,8740,8740,0
|
|
20240429,140200,828376090,8740,8740,8740,8740,0
|
|
20240429,140100,828376090,8740,8740,8740,8740,18
|
|
20240429,140000,828218770,8720,8720,8720,8720,20
|
|
20240429,135900,828044370,8730,8740,8740,8730,101
|
|
20240429,135800,827162630,8740,8740,8740,8740,0
|
|
20240429,135700,827162630,8740,8740,8740,8740,10
|
|
20240429,135600,827075230,8750,8750,8750,8750,0
|
|
20240429,135500,827075230,8750,8750,8750,8750,20
|
|
20240429,135400,826900230,8750,8750,8750,8750,0
|
|
20240429,135300,826900230,8750,8750,8750,8750,19
|
|
20240429,135200,826733980,8720,8720,8720,8720,0
|
|
20240429,135100,826733980,8720,8720,8720,8720,0
|
|
20240429,135000,826733980,8720,8720,8720,8720,0
|
|
20240429,134900,826733980,8720,8720,8720,8720,63
|
|
20240429,134800,826184620,8720,8720,8720,8720,0
|
|
20240429,134700,826184620,8720,8720,8720,8720,0
|
|
20240429,134600,826184620,8720,8730,8730,8720,100
|
|
20240429,134500,825312510,8750,8750,8750,8750,0
|
|
20240429,134400,825312510,8750,8750,8750,8750,3
|
|
20240429,134300,825286260,8750,8750,8750,8730,501
|
|
20240429,134200,820908970,8760,8760,8760,8760,7
|
|
20240429,134100,820847650,8750,8750,8750,8750,155
|
|
20240429,134000,819491400,8740,8740,8740,8740,67
|
|
20240429,133900,818905820,8750,8750,8750,8750,0
|
|
20240429,133800,818905820,8750,8750,8750,8750,0
|
|
20240429,133700,818905820,8750,8750,8750,8750,33
|
|
20240429,133600,818617070,8750,8750,8750,8750,100
|
|
20240429,133500,817742070,8750,8750,8750,8750,0
|
|
20240429,133400,817742070,8750,8750,8750,8750,0
|
|
20240429,133300,817742070,8750,8750,8750,8750,1370
|
|
20240429,133200,805754570,8760,8760,8760,8760,37
|
|
20240429,133100,805430450,8760,8760,8760,8760,13
|
|
20240429,133000,805316570,8760,8760,8760,8760,699
|
|
20240429,132900,799193330,8750,8750,8750,8750,50
|
|
20240429,132800,798755830,8750,8750,8750,8750,0
|
|
20240429,132700,798755830,8750,8750,8750,8750,0
|
|
20240429,132600,798755830,8750,8750,8750,8750,0
|
|
20240429,132500,798755830,8750,8740,8750,8740,884
|
|
20240429,132400,791022450,8750,8750,8750,8750,1469
|
|
20240429,132300,778168700,8750,8750,8750,8750,0
|
|
20240429,132200,778168700,8750,8760,8760,8750,278
|
|
20240429,132100,775735810,8760,8760,8760,8760,2
|
|
20240429,132000,775718290,8770,8760,8770,8760,28
|
|
20240429,131900,775472830,8760,8760,8760,8760,50
|
|
20240429,131800,775034830,8760,8760,8760,8760,50
|
|
20240429,131700,774596830,8760,8770,8770,8760,103
|
|
20240429,131600,773693720,8760,8760,8760,8760,100
|
|
20240429,131500,772817720,8760,8760,8760,8760,30
|
|
20240429,131400,772554920,8770,8770,8770,8770,49
|
|
20240429,131300,772125190,8760,8760,8760,8760,5
|
|
20240429,131200,772081390,8760,8760,8760,8760,12
|
|
20240429,131100,771976270,8770,8770,8770,8770,100
|
|
20240429,131000,771099270,8760,8760,8760,8760,0
|
|
20240429,130900,771099270,8760,8760,8760,8760,25
|
|
20240429,130800,770880270,8770,8770,8770,8770,20
|
|
20240429,130700,770704870,8770,8770,8770,8770,120
|
|
20240429,130600,769652470,8770,8770,8770,8770,700
|
|
20240429,130500,763513470,8770,8760,8770,8760,395
|
|
20240429,130400,760053260,8760,8750,8760,8750,1020
|
|
20240429,130300,751118260,8750,8750,8750,8750,5
|
|
20240429,130200,751074510,8750,8750,8750,8750,160
|
|
20240429,130100,749674510,8750,8760,8760,8750,39
|
|
20240429,130000,749333080,8760,8760,8760,8760,100
|
|
20240429,125900,748457080,8760,8760,8760,8760,18
|
|
20240429,125800,748299400,8760,8760,8760,8760,0
|
|
20240429,125700,748299400,8760,8760,8760,8760,230
|
|
20240429,125600,746284600,8760,8760,8760,8760,18
|
|
20240429,125500,746126920,8750,8750,8760,8750,2523
|
|
20240429,125400,724050490,8760,8760,8760,8760,0
|
|
20240429,125300,724050490,8760,8760,8760,8760,1
|
|
20240429,125200,724041730,8760,8760,8760,8760,10
|
|
20240429,125100,723954130,8760,8760,8760,8760,78
|
|
20240429,125000,723270850,8760,8760,8760,8760,0
|
|
20240429,124900,723270850,8760,8760,8760,8760,10
|
|
20240429,124800,723183250,8750,8750,8750,8750,7
|
|
20240429,124700,723122000,8750,8760,8760,8750,271
|
|
20240429,124600,720749750,8750,8740,8750,8740,5648
|
|
20240429,124500,671329800,8740,8740,8740,8730,434
|
|
20240429,124400,667537140,8740,8740,8740,8740,134
|
|
20240429,124300,666365980,8740,8740,8740,8740,0
|
|
20240429,124200,666365980,8740,8740,8740,8740,0
|
|
20240429,124100,666365980,8740,8740,8740,8740,0
|
|
20240429,124000,666365980,8740,8740,8740,8740,21
|
|
20240429,123900,666182440,8740,8740,8740,8740,0
|
|
20240429,123800,666182440,8740,8740,8740,8740,18
|
|
20240429,123700,666025120,8730,8730,8730,8730,814
|
|
20240429,123600,658918900,8720,8720,8720,8720,0
|
|
20240429,123500,658918900,8720,8720,8720,8720,30
|
|
20240429,123400,658657300,8730,8730,8730,8730,0
|
|
20240429,123300,658657300,8730,8720,8730,8720,543
|
|
20240429,123200,653922160,8720,8720,8720,8720,0
|
|
20240429,123100,653922160,8720,8720,8720,8720,50
|
|
20240429,123000,653486160,8720,8730,8730,8720,39
|
|
20240429,122900,653145900,8720,8720,8720,8720,0
|
|
20240429,122800,653145900,8720,8720,8720,8720,0
|
|
20240429,122700,653145900,8720,8720,8720,8720,1
|
|
20240429,122600,653137180,8720,8720,8720,8720,0
|
|
20240429,122500,653137180,8720,8720,8720,8720,103
|
|
20240429,122400,652239020,8720,8720,8720,8720,0
|
|
20240429,122300,652239020,8720,8720,8720,8720,18
|
|
20240429,122200,652082060,8720,8720,8720,8720,59
|
|
20240429,122100,651567580,8720,8720,8720,8720,0
|
|
20240429,122000,651567580,8720,8720,8720,8720,38
|
|
20240429,121900,651236220,8710,8710,8710,8710,0
|
|
20240429,121800,651236220,8710,8710,8710,8710,68
|
|
20240429,121700,650643940,8720,8720,8720,8720,18
|
|
20240429,121600,650486980,8710,8710,8710,8710,0
|
|
20240429,121500,650486980,8710,8710,8710,8710,0
|
|
20240429,121400,650486980,8710,8710,8710,8710,150
|
|
20240429,121300,649180480,8710,8710,8710,8710,0
|
|
20240429,121200,649180480,8710,8710,8710,8710,0
|
|
20240429,121100,649180480,8710,8710,8710,8710,31
|
|
20240429,121000,648910470,8710,8700,8710,8700,700
|
|
20240429,120900,642813820,8680,8680,8680,8680,12
|
|
20240429,120800,642709660,8680,8680,8680,8680,0
|
|
20240429,120700,642709660,8680,8690,8690,8680,116
|
|
20240429,120600,641701910,8700,8700,8700,8700,16
|
|
20240429,120500,641562710,8700,8700,8700,8700,2
|
|
20240429,120400,641545310,8700,8700,8700,8700,157
|
|
20240429,120300,640179410,8700,8700,8700,8700,0
|
|
20240429,120200,640179410,8700,8700,8700,8700,326
|
|
20240429,120100,637343210,8710,8710,8710,8710,0
|
|
20240429,120000,637343210,8710,8710,8710,8710,18
|
|
20240429,115900,637186430,8710,8710,8710,8710,28
|
|
20240429,115800,636942550,8710,8710,8710,8710,0
|
|
20240429,115700,636942550,8710,8710,8710,8710,0
|
|
20240429,115600,636942550,8710,8710,8710,8710,18
|
|
20240429,115500,636785770,8710,8710,8710,8710,12
|
|
20240429,115400,636681250,8710,8710,8710,8710,0
|
|
20240429,115300,636681250,8710,8710,8710,8710,87
|
|
20240429,115200,635923480,8680,8680,8680,8680,12
|
|
20240429,115100,635819320,8680,8700,8700,8680,793
|
|
20240429,115000,628922020,8680,8680,8680,8680,10
|
|
20240429,114900,628835220,8690,8690,8690,8690,0
|
|
20240429,114800,628835220,8690,8690,8690,8690,200
|
|
20240429,114700,627097220,8700,8700,8700,8700,18
|
|
20240429,114600,626940620,8690,8690,8690,8690,567
|
|
20240429,114500,622013390,8690,8690,8690,8690,20
|
|
20240429,114400,621839590,8700,8700,8700,8700,18
|
|
20240429,114300,621682990,8690,8690,8700,8690,16
|
|
20240429,114200,621543940,8690,8690,8690,8690,0
|
|
20240429,114100,621543940,8690,8690,8690,8690,0
|
|
20240429,114000,621543940,8690,8690,8690,8690,9
|
|
20240429,113900,621465730,8680,8680,8680,8680,0
|
|
20240429,113800,621465730,8680,8680,8680,8680,60
|
|
20240429,113700,620944930,8680,8680,8680,8680,310
|
|
20240429,113600,618254130,8680,8690,8690,8680,699
|
|
20240429,113500,612183480,8710,8700,8710,8700,57
|
|
20240429,113400,611687250,8710,8710,8710,8710,1
|
|
20240429,113300,611678540,8710,8700,8710,8700,31
|
|
20240429,113200,611408830,8700,8700,8700,8700,29
|
|
20240429,113100,611156530,8700,8700,8700,8700,15
|
|
20240429,113000,611026030,8700,8700,8700,8700,413
|
|
20240429,112900,607432930,8700,8700,8700,8700,100
|
|
20240429,112800,606562930,8700,8700,8700,8700,0
|
|
20240429,112700,606562930,8700,8700,8700,8700,135
|
|
20240429,112600,605388430,8690,8690,8690,8690,92
|
|
20240429,112500,604588950,8690,8690,8690,8690,61
|
|
20240429,112400,604058860,8700,8700,8700,8700,6
|
|
20240429,112300,604006660,8700,8700,8700,8700,0
|
|
20240429,112200,604006660,8700,8700,8700,8700,19
|
|
20240429,112100,603841360,8700,8700,8700,8700,0
|
|
20240429,112000,603841360,8700,8700,8700,8700,0
|
|
20240429,111900,603841360,8700,8700,8700,8700,591
|
|
20240429,111800,598699660,8700,8710,8710,8700,79
|
|
20240429,111700,598012130,8710,8710,8710,8710,22
|
|
20240429,111600,597820510,8720,8720,8720,8720,1
|
|
20240429,111500,597811790,8710,8710,8710,8710,0
|
|
20240429,111400,597811790,8710,8710,8710,8710,10
|
|
20240429,111300,597724690,8730,8730,8730,8730,0
|
|
20240429,111200,597724690,8730,8730,8730,8730,0
|
|
20240429,111100,597724690,8730,8730,8730,8730,18
|
|
20240429,111000,597567550,8740,8740,8740,8740,0
|
|
20240429,110900,597567550,8740,8740,8740,8740,0
|
|
20240429,110800,597567550,8740,8740,8740,8740,36
|
|
20240429,110700,597252910,8680,8680,8680,8680,0
|
|
20240429,110600,597252910,8680,8730,8740,8680,479
|
|
20240429,110500,593073710,8740,8740,8740,8740,0
|
|
20240429,110400,593073710,8740,8690,8740,8690,139
|
|
20240429,110300,591862910,8690,8690,8690,8690,20
|
|
20240429,110200,591689110,8690,8690,8690,8690,19
|
|
20240429,110100,591524000,8690,8680,8690,8680,88
|
|
20240429,110000,590759860,8680,8680,8680,8680,2
|
|
20240429,105900,590742500,8630,8630,8630,8630,0
|
|
20240429,105800,590742500,8630,8640,8680,8630,3839
|
|
20240429,105700,557567340,8630,8630,8630,8630,25
|
|
20240429,105600,557351590,8640,8640,8640,8640,24
|
|
20240429,105500,557144230,8630,8630,8630,8630,0
|
|
20240429,105400,557144230,8630,8630,8630,8630,5
|
|
20240429,105300,557101080,8630,8630,8630,8630,72
|
|
20240429,105200,556479720,8630,8640,8640,8630,491
|
|
20240429,105100,552242030,8640,8650,8650,8640,584
|
|
20240429,105000,547196240,8650,8650,8650,8650,5
|
|
20240429,104900,547152990,8650,8660,8660,8650,1505
|
|
20240429,104800,534133640,8670,8660,8670,8660,511
|
|
20240429,104700,529708270,8660,8660,8660,8660,1276
|
|
20240429,104600,518658110,8660,8660,8660,8660,448
|
|
20240429,104500,514778430,8680,8680,8680,8680,18
|
|
20240429,104400,514622190,8680,8680,8680,8680,180
|
|
20240429,104300,513059790,8680,8680,8680,8680,0
|
|
20240429,104200,513059790,8680,8670,8680,8670,69
|
|
20240429,104100,512461040,8680,8680,8680,8680,321
|
|
20240429,104000,509674760,8680,8670,8680,8670,82
|
|
20240429,103900,508963490,8670,8670,8670,8670,0
|
|
20240429,103800,508963490,8670,8660,8670,8660,140
|
|
20240429,103700,507750990,8660,8660,8660,8660,18
|
|
20240429,103600,507595110,8660,8660,8660,8660,0
|
|
20240429,103500,507595110,8660,8660,8660,8660,19
|
|
20240429,103400,507430570,8650,8650,8650,8650,0
|
|
20240429,103300,507430570,8650,8650,8650,8650,0
|
|
20240429,103200,507430570,8650,8650,8650,8650,50
|
|
20240429,103100,506998070,8650,8650,8650,8650,1000
|
|
20240429,103000,498348070,8660,8660,8660,8660,0
|
|
20240429,102900,498348070,8660,8660,8660,8660,1
|
|
20240429,102800,498339410,8660,8660,8660,8660,2
|
|
20240429,102700,498322090,8660,8670,8670,8660,1245
|
|
20240429,102600,487538740,8670,8670,8670,8670,16
|
|
20240429,102500,487400020,8670,8680,8680,8670,510
|
|
20240429,102400,482978220,8670,8670,8670,8670,122
|
|
20240429,102300,481920480,8670,8670,8670,8670,12
|
|
20240429,102200,481816440,8670,8670,8670,8670,10
|
|
20240429,102100,481729740,8670,8670,8670,8670,371
|
|
20240429,102000,478513170,8690,8690,8690,8690,2
|
|
20240429,101900,478495790,8690,8680,8690,8680,540
|
|
20240429,101800,473808560,8680,8680,8680,8680,200
|
|
20240429,101700,472072560,8680,8680,8680,8680,140
|
|
20240429,101600,470857360,8680,8680,8680,8680,208
|
|
20240429,101500,469051920,8680,8660,8680,8660,1337
|
|
20240429,101400,457460700,8660,8670,8670,8660,88
|
|
20240429,101300,456698120,8670,8670,8670,8670,309
|
|
20240429,101200,454019090,8670,8670,8670,8670,70
|
|
20240429,101100,453412190,8670,8680,8680,8670,607
|
|
20240429,101000,448143770,8690,8690,8690,8690,0
|
|
20240429,100900,448143770,8690,8690,8690,8690,5
|
|
20240429,100800,448100320,8690,8690,8690,8690,305
|
|
20240429,100700,445449870,8670,8690,8690,8670,2659
|
|
20240429,100600,422360300,8720,8720,8720,8720,1
|
|
20240429,100500,422351580,8690,8720,8720,8690,1162
|
|
20240429,100400,412250850,8730,8720,8730,8720,11
|
|
20240429,100300,412154830,8740,8740,8740,8740,1
|
|
20240429,100200,412146090,8740,8720,8740,8710,703
|
|
20240429,100100,406020940,8740,8740,8740,8740,19
|
|
20240429,100000,405854880,8740,8730,8740,8730,101
|
|
20240429,095900,404973120,8700,8720,8730,8700,394
|
|
20240429,095800,401543180,8700,8750,8750,8700,505
|
|
20240429,095700,397135220,8750,8750,8750,8750,0
|
|
20240429,095600,397135220,8750,8750,8750,8750,8
|
|
20240429,095500,397065220,8750,8750,8750,8750,150
|
|
20240429,095400,395752720,8760,8760,8760,8750,172
|
|
20240429,095300,394247390,8770,8800,8800,8770,1913
|
|
20240429,095200,377470350,8800,8800,8810,8800,202
|
|
20240429,095100,375692740,8810,8800,8820,8780,3163
|
|
20240429,095000,347831440,8810,8790,8810,8790,8554
|
|
20240429,094900,272559170,8780,8790,8790,8780,334
|
|
20240429,094800,269623340,8790,8760,8790,8760,965
|
|
20240429,094700,261151990,8760,8730,8760,8730,595
|
|
20240429,094600,255940990,8760,8760,8760,8760,25
|
|
20240429,094500,255721990,8720,8730,8760,8720,870
|
|
20240429,094400,248126560,8730,8770,8770,8730,472
|
|
20240429,094300,244005600,8780,8780,8780,8780,41
|
|
20240429,094200,243645620,8780,8780,8800,8780,2177
|
|
20240429,094100,224513180,8730,8710,8780,8710,2244
|
|
20240429,094000,204857580,8720,8720,8720,8720,4
|
|
20240429,093900,204822700,8730,8730,8730,8730,38
|
|
20240429,093800,204490960,8740,8750,8750,8740,44
|
|
20240429,093700,204106200,8750,8750,8750,8750,1
|
|
20240429,093600,204097450,8700,8750,8750,8700,624
|
|
20240429,093500,198646540,8760,8760,8760,8760,291
|
|
20240429,093400,196097380,8760,8750,8760,8750,634
|
|
20240429,093300,190545020,8750,8760,8760,8750,725
|
|
20240429,093200,184194040,8710,8700,8760,8700,3560
|
|
20240429,093100,153132970,8710,8730,8740,8710,1782
|
|
20240429,093000,137587210,8700,8710,8720,8700,585
|
|
20240429,092900,132487970,8710,8710,8710,8710,0
|
|
20240429,092800,132487970,8710,8700,8710,8700,83
|
|
20240429,092700,131765690,8700,8700,8710,8700,69
|
|
20240429,092600,131165370,8700,8700,8700,8700,34
|
|
20240429,092500,130869570,8710,8710,8710,8700,42
|
|
20240429,092400,130503980,8720,8720,8720,8720,0
|
|
20240429,092300,130503980,8720,8720,8720,8720,1
|
|
20240429,092200,130495260,8710,8710,8710,8710,1
|
|
20240429,092100,130486550,8710,8720,8720,8710,14
|
|
20240429,092000,130364600,8720,8720,8720,8720,0
|
|
20240429,091900,130364600,8720,8720,8720,8720,0
|
|
20240429,091800,130364600,8720,8720,8720,8720,76
|
|
20240429,091700,129701880,8730,8710,8730,8710,583
|
|
20240429,091600,124614410,8720,8730,8730,8620,1297
|
|
20240429,091500,113356890,8730,8730,8730,8730,2
|
|
20240429,091400,113339430,8730,8700,8730,8700,502
|
|
20240429,091300,108971970,8700,8740,8740,8700,1015
|
|
20240429,091200,100140240,8740,8740,8750,8740,351
|
|
20240429,091100,97069210,8740,8730,8740,8730,312
|
|
20240429,091000,94342730,8740,8700,8740,8700,50
|
|
20240429,090900,93907690,8700,8740,8740,8700,213
|
|
20240429,090800,92050670,8730,8730,8730,8730,82
|
|
20240429,090700,91334810,8750,8760,8760,8750,52
|
|
20240429,090600,90879800,8750,8750,8760,8750,675
|
|
20240429,090500,84972340,8750,8770,8770,8730,403
|
|
20240429,090400,81451590,8730,8720,8760,8710,2587
|
|
20240429,090300,58862670,8720,8720,8750,8720,1949
|
|
20240429,090200,41829420,8750,8710,8750,8710,6
|
|
20240429,090100,41777120,8710,8650,8760,8650,3111
|
|
20240429,090000,14723140,8630,8600,8630,8600,1667
|