615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191200,415104505,3590,3590,3590,3590,4768
|
|
20240429,191100,415104505,3590,3590,3590,3590,0
|
|
20240429,191000,415104505,3590,3590,3590,3590,0
|
|
20240429,190900,415104505,3590,3590,3590,3590,0
|
|
20240429,190800,415104505,3590,3590,3590,3590,0
|
|
20240429,190700,415104505,3590,3590,3590,3590,0
|
|
20240429,190600,415104505,3590,3590,3590,3590,0
|
|
20240429,190500,415104505,3590,3590,3590,3590,0
|
|
20240429,190400,415104505,3590,3590,3590,3590,0
|
|
20240429,190300,415104505,3590,3590,3590,3590,0
|
|
20240429,190200,415104505,3590,3590,3590,3590,0
|
|
20240429,190100,415104505,3590,3590,3590,3590,0
|
|
20240429,190000,415104505,3590,3590,3590,3590,0
|
|
20240429,185900,415104505,3590,3590,3590,3590,0
|
|
20240429,185800,415104505,3590,3590,3590,3590,0
|
|
20240429,185700,415104505,3590,3590,3590,3590,0
|
|
20240429,185600,415104505,3590,3590,3590,3590,0
|
|
20240429,185500,415104505,3590,3590,3590,3590,0
|
|
20240429,185400,415104505,3590,3590,3590,3590,0
|
|
20240429,185300,415104505,3590,3590,3590,3590,0
|
|
20240429,185200,415104505,3590,3590,3590,3590,0
|
|
20240429,185100,415104505,3590,3590,3590,3590,0
|
|
20240429,185000,415104505,3590,3590,3590,3590,0
|
|
20240429,184900,415104505,3590,3590,3590,3590,0
|
|
20240429,184800,415104505,3590,3590,3590,3590,0
|
|
20240429,184700,415104505,3590,3590,3590,3590,0
|
|
20240429,184600,415104505,3590,3590,3590,3590,0
|
|
20240429,184500,415104505,3590,3590,3590,3590,0
|
|
20240429,184400,415104505,3590,3590,3590,3590,0
|
|
20240429,184300,415104505,3590,3590,3590,3590,0
|
|
20240429,184200,415104505,3590,3590,3590,3590,4768
|
|
20240429,184100,415104505,3590,3590,3590,3590,0
|
|
20240429,184000,415104505,3590,3590,3590,3590,0
|
|
20240429,183900,415104505,3590,3590,3590,3590,0
|
|
20240429,183800,415104505,3590,3590,3590,3590,0
|
|
20240429,183700,415104505,3590,3590,3590,3590,0
|
|
20240429,183600,415104505,3590,3590,3590,3590,0
|
|
20240429,183500,415104505,3590,3590,3590,3590,0
|
|
20240429,183400,415104505,3590,3590,3590,3590,0
|
|
20240429,183300,415104505,3590,3590,3590,3590,0
|
|
20240429,183200,415104505,3590,3590,3590,3590,0
|
|
20240429,183100,415104505,3590,3590,3590,3590,0
|
|
20240429,183000,415104505,3590,3590,3590,3590,0
|
|
20240429,182900,415104505,3590,3590,3590,3590,0
|
|
20240429,182800,415104505,3590,3590,3590,3590,0
|
|
20240429,182700,415104505,3590,3590,3590,3590,0
|
|
20240429,182600,415104505,3590,3590,3590,3590,0
|
|
20240429,182500,415104505,3590,3590,3590,3590,0
|
|
20240429,182400,415104505,3590,3590,3590,3590,0
|
|
20240429,182300,415104505,3590,3590,3590,3590,0
|
|
20240429,182200,415104505,3590,3590,3590,3590,0
|
|
20240429,182100,415104505,3590,3590,3590,3590,0
|
|
20240429,182000,415104505,3590,3590,3590,3590,0
|
|
20240429,181900,415104505,3590,3590,3590,3590,0
|
|
20240429,181800,415104505,3590,3590,3590,3590,0
|
|
20240429,181700,415104505,3590,3590,3590,3590,0
|
|
20240429,181600,415104505,3590,3590,3590,3590,0
|
|
20240429,181500,415104505,3590,3590,3590,3590,0
|
|
20240429,181400,415104505,3590,3590,3590,3590,0
|
|
20240429,181300,415104505,3590,3590,3590,3590,0
|
|
20240429,181200,415104505,3590,3590,3590,3590,4768
|
|
20240429,181100,415104505,3590,3590,3590,3590,0
|
|
20240429,181000,415104505,3590,3590,3590,3590,0
|
|
20240429,180900,415104505,3590,3590,3590,3590,0
|
|
20240429,180800,415104505,3590,3590,3590,3590,0
|
|
20240429,180700,415104505,3590,3590,3590,3590,0
|
|
20240429,180600,415104505,3590,3590,3590,3590,0
|
|
20240429,180500,415104505,3590,3590,3590,3590,0
|
|
20240429,180400,415104505,3590,3590,3590,3590,0
|
|
20240429,180300,415104505,3590,3590,3590,3590,0
|
|
20240429,180200,415104505,3590,3590,3590,3590,0
|
|
20240429,180100,415104505,3590,3590,3590,3590,0
|
|
20240429,180000,415104505,3590,3590,3590,3590,0
|
|
20240429,175900,415104505,3590,3590,3590,3590,0
|
|
20240429,175800,415104505,3590,3590,3590,3590,0
|
|
20240429,175700,415104505,3590,3590,3590,3590,0
|
|
20240429,175600,415104505,3590,3590,3590,3590,0
|
|
20240429,175500,415104505,3590,3590,3590,3590,0
|
|
20240429,175400,415104505,3590,3590,3590,3590,0
|
|
20240429,175300,415104505,3590,3590,3590,3590,0
|
|
20240429,175200,415104505,3590,3590,3590,3590,0
|
|
20240429,175100,415104505,3590,3590,3590,3590,0
|
|
20240429,175000,415104505,3590,3590,3590,3590,0
|
|
20240429,174900,415104505,3590,3590,3590,3590,0
|
|
20240429,174800,415104505,3590,3590,3590,3590,0
|
|
20240429,174700,415104505,3590,3590,3590,3590,0
|
|
20240429,174600,415104505,3590,3590,3590,3590,0
|
|
20240429,174500,415104505,3590,3590,3590,3590,0
|
|
20240429,174400,415104505,3590,3590,3590,3590,0
|
|
20240429,174300,415104505,3590,3590,3590,3590,0
|
|
20240429,174200,415104505,3590,3590,3590,3590,4768
|
|
20240429,174100,415104505,3590,3590,3590,3590,0
|
|
20240429,174000,415104505,3590,3590,3590,3590,0
|
|
20240429,173900,415104505,3590,3590,3590,3590,0
|
|
20240429,173800,415104505,3590,3590,3590,3590,0
|
|
20240429,173700,415104505,3590,3590,3590,3590,0
|
|
20240429,173600,415104505,3590,3590,3590,3590,0
|
|
20240429,173500,415104505,3590,3590,3590,3590,0
|
|
20240429,173400,415104505,3590,3590,3590,3590,0
|
|
20240429,173300,415104505,3590,3590,3590,3590,0
|
|
20240429,173200,415104505,3590,3590,3590,3590,0
|
|
20240429,173100,415104505,3590,3590,3590,3590,0
|
|
20240429,173000,415104505,3590,3590,3590,3590,0
|
|
20240429,172900,415104505,3590,3590,3590,3590,0
|
|
20240429,172800,415104505,3590,3590,3590,3590,0
|
|
20240429,172700,415104505,3590,3590,3590,3590,0
|
|
20240429,172600,415104505,3590,3590,3590,3590,0
|
|
20240429,172500,415104505,3590,3590,3590,3590,0
|
|
20240429,172400,415104505,3590,3590,3590,3590,0
|
|
20240429,172300,415104505,3590,3590,3590,3590,0
|
|
20240429,172200,415104505,3590,3590,3590,3590,0
|
|
20240429,172100,415104505,3590,3590,3590,3590,0
|
|
20240429,172000,415104505,3590,3590,3590,3590,0
|
|
20240429,171900,415104505,3590,3590,3590,3590,0
|
|
20240429,171800,415104505,3590,3590,3590,3590,0
|
|
20240429,171700,415104505,3590,3590,3590,3590,0
|
|
20240429,171600,415104505,3590,3590,3590,3590,0
|
|
20240429,171500,415104505,3590,3590,3590,3590,0
|
|
20240429,171400,415104505,3590,3590,3590,3590,0
|
|
20240429,171300,415104505,3590,3590,3590,3590,0
|
|
20240429,171200,415104505,3590,3590,3590,3590,4768
|
|
20240429,171100,415104505,3590,3590,3590,3590,0
|
|
20240429,171000,415104505,3590,3590,3590,3590,0
|
|
20240429,170900,415104505,3590,3590,3590,3590,0
|
|
20240429,170800,415104505,3590,3590,3590,3590,0
|
|
20240429,170700,415104505,3590,3590,3590,3590,0
|
|
20240429,170600,415104505,3590,3590,3590,3590,0
|
|
20240429,170500,415104505,3590,3590,3590,3590,0
|
|
20240429,170400,415104505,3590,3590,3590,3590,0
|
|
20240429,170300,415104505,3590,3590,3590,3590,0
|
|
20240429,170200,415104505,3590,3590,3590,3590,0
|
|
20240429,170100,415104505,3590,3590,3590,3590,0
|
|
20240429,170000,415104505,3590,3590,3590,3590,0
|
|
20240429,165900,415104505,3590,3590,3590,3590,0
|
|
20240429,165800,415104505,3590,3590,3590,3590,0
|
|
20240429,165700,415104505,3590,3590,3590,3590,0
|
|
20240429,165600,415104505,3590,3590,3590,3590,0
|
|
20240429,165500,415104505,3590,3590,3590,3590,0
|
|
20240429,165400,415104505,3590,3590,3590,3590,0
|
|
20240429,165300,415104505,3590,3590,3590,3590,0
|
|
20240429,165200,415104505,3590,3590,3590,3590,0
|
|
20240429,165100,415104505,3590,3590,3590,3590,0
|
|
20240429,165000,415104505,3590,3590,3590,3590,0
|
|
20240429,164900,415104505,3590,3590,3590,3590,0
|
|
20240429,164800,415104505,3590,3590,3590,3590,0
|
|
20240429,164700,415104505,3590,3590,3590,3590,0
|
|
20240429,164600,415104505,3590,3590,3590,3590,0
|
|
20240429,164500,415104505,3590,3590,3590,3590,0
|
|
20240429,164400,415104505,3590,3590,3590,3590,0
|
|
20240429,164300,415104505,3590,3590,3590,3590,0
|
|
20240429,164200,415104505,3590,3590,3590,3590,4768
|
|
20240429,164100,415104505,3590,3590,3590,3590,0
|
|
20240429,164000,415104505,3590,3590,3590,3590,0
|
|
20240429,163900,415104505,3590,3590,3590,3590,0
|
|
20240429,163800,415104505,3590,3590,3590,3590,0
|
|
20240429,163700,415104505,3590,3590,3590,3590,0
|
|
20240429,163600,415104505,3590,3590,3590,3590,0
|
|
20240429,163500,415104505,3590,3590,3590,3590,0
|
|
20240429,163400,415104505,3590,3590,3590,3590,0
|
|
20240429,163300,415104505,3590,3590,3590,3590,0
|
|
20240429,163200,415104505,3590,3590,3590,3590,0
|
|
20240429,163100,415104505,3590,3590,3590,3590,0
|
|
20240429,163000,415104505,3590,3590,3590,3590,0
|
|
20240429,162900,415104505,3590,3590,3590,3590,0
|
|
20240429,162800,415104505,3590,3590,3590,3590,0
|
|
20240429,162700,415104505,3590,3590,3590,3590,0
|
|
20240429,162600,415104505,3590,3590,3590,3590,0
|
|
20240429,162500,415104505,3590,3590,3590,3590,0
|
|
20240429,162400,415104505,3590,3590,3590,3590,0
|
|
20240429,162300,415104505,3590,3590,3590,3590,0
|
|
20240429,162200,415104505,3590,3590,3590,3590,0
|
|
20240429,162100,415104505,3590,3590,3590,3590,0
|
|
20240429,162000,415104505,3590,3590,3590,3590,0
|
|
20240429,161900,415104505,3590,3590,3590,3590,0
|
|
20240429,161800,415104505,3590,3590,3590,3590,0
|
|
20240429,161700,415104505,3590,3590,3590,3590,0
|
|
20240429,161600,415104505,3590,3590,3590,3590,0
|
|
20240429,161500,415104505,3590,3590,3590,3590,0
|
|
20240429,161400,415104505,3590,3590,3590,3590,0
|
|
20240429,161300,415104505,3590,3590,3590,3590,0
|
|
20240429,161200,415104505,3590,3590,3590,3590,4768
|
|
20240429,161100,415104505,3590,3590,3590,3590,0
|
|
20240429,161000,415104505,3590,3590,3590,3590,0
|
|
20240429,160900,415104505,3590,3590,3590,3590,0
|
|
20240429,160800,415104505,3590,3590,3590,3590,0
|
|
20240429,160700,415104505,3590,3590,3590,3590,0
|
|
20240429,160600,415104505,3590,3590,3590,3590,0
|
|
20240429,160500,415104505,3590,3590,3590,3590,0
|
|
20240429,160400,415104505,3590,3590,3590,3590,0
|
|
20240429,160300,415104505,3590,3590,3590,3590,0
|
|
20240429,160200,415104505,3590,3590,3590,3590,0
|
|
20240429,160100,415104505,3590,3590,3590,3590,0
|
|
20240429,160000,415104505,3590,3590,3590,3590,0
|
|
20240429,155900,415104505,3590,3590,3590,3590,0
|
|
20240429,155800,415104505,3590,3590,3590,3590,0
|
|
20240429,155700,415104505,3590,3590,3590,3590,0
|
|
20240429,155600,415104505,3590,3590,3590,3590,0
|
|
20240429,155500,415104505,3590,3590,3590,3590,0
|
|
20240429,155400,415104505,3590,3590,3590,3590,0
|
|
20240429,155300,415104505,3590,3590,3590,3590,0
|
|
20240429,155200,415104505,3590,3590,3590,3590,0
|
|
20240429,155100,415104505,3590,3590,3590,3590,0
|
|
20240429,155000,415104505,3590,3590,3590,3590,0
|
|
20240429,154900,415104505,3590,3590,3590,3590,0
|
|
20240429,154800,415104505,3590,3590,3590,3590,0
|
|
20240429,154700,415104505,3590,3590,3590,3590,0
|
|
20240429,154600,415104505,3590,3590,3590,3590,0
|
|
20240429,154500,415104505,3590,3590,3590,3590,0
|
|
20240429,154400,415104505,3590,3590,3590,3590,0
|
|
20240429,154300,415104505,3590,3590,3590,3590,0
|
|
20240429,154200,415104505,3590,3590,3590,3590,4768
|
|
20240429,154100,415104505,3590,3590,3590,3590,0
|
|
20240429,154000,415104505,3590,3590,3590,3590,0
|
|
20240429,153900,415104505,3590,3590,3590,3590,0
|
|
20240429,153800,415104505,3590,3590,3590,3590,0
|
|
20240429,153700,415104505,3590,3590,3590,3590,0
|
|
20240429,153600,415104505,3590,3590,3590,3590,0
|
|
20240429,153500,415104505,3590,3590,3590,3590,0
|
|
20240429,153400,415104505,3590,3590,3590,3590,0
|
|
20240429,153300,415104505,3590,3590,3590,3590,0
|
|
20240429,153200,415104505,3590,3590,3590,3590,0
|
|
20240429,153100,415104505,3590,3590,3590,3590,0
|
|
20240429,153000,415104505,3590,3590,3590,3590,4768
|
|
20240429,152900,397987385,3590,3590,3590,3590,0
|
|
20240429,152800,397987385,3590,3590,3590,3590,0
|
|
20240429,152700,397987385,3590,3590,3590,3590,0
|
|
20240429,152600,397987385,3590,3590,3590,3590,0
|
|
20240429,152500,397987385,3590,3590,3590,3590,0
|
|
20240429,152400,397987385,3590,3590,3590,3590,0
|
|
20240429,152300,397987385,3590,3590,3590,3590,0
|
|
20240429,152200,397987385,3590,3590,3590,3590,0
|
|
20240429,152100,397987385,3590,3590,3590,3590,0
|
|
20240429,152000,397987385,3590,3590,3590,3590,0
|
|
20240429,151900,397987385,3590,3580,3590,3580,386
|
|
20240429,151800,396604055,3585,3585,3590,3580,891
|
|
20240429,151700,393409185,3590,3590,3590,3590,1
|
|
20240429,151600,393405595,3590,3590,3590,3590,71
|
|
20240429,151500,393150705,3585,3585,3585,3585,10
|
|
20240429,151400,393114855,3585,3590,3590,3585,297
|
|
20240429,151300,392048920,3590,3590,3590,3590,1
|
|
20240429,151200,392045330,3590,3590,3590,3590,3301
|
|
20240429,151100,380194740,3590,3590,3590,3590,8
|
|
20240429,151000,380166020,3590,3585,3590,3585,682
|
|
20240429,150900,377718530,3590,3585,3590,3585,1622
|
|
20240429,150800,371898825,3590,3590,3590,3590,2
|
|
20240429,150700,371891645,3590,3590,3590,3590,10
|
|
20240429,150600,371855745,3590,3590,3590,3590,0
|
|
20240429,150500,371855745,3590,3590,3590,3590,0
|
|
20240429,150400,371855745,3590,3585,3590,3585,2
|
|
20240429,150300,371848570,3585,3585,3585,3585,0
|
|
20240429,150200,371848570,3585,3585,3585,3585,1
|
|
20240429,150100,371844985,3585,3585,3585,3585,635
|
|
20240429,150000,369568510,3575,3585,3585,3575,901
|
|
20240429,145900,366346040,3585,3580,3590,3580,152
|
|
20240429,145800,365801815,3580,3580,3580,3580,100
|
|
20240429,145700,365443815,3590,3590,3590,3590,7
|
|
20240429,145600,365418685,3590,3590,3590,3590,186
|
|
20240429,145500,364750945,3590,3590,3590,3590,499
|
|
20240429,145400,362959535,3590,3590,3590,3590,83
|
|
20240429,145300,362661565,3590,3590,3590,3590,2
|
|
20240429,145200,362654385,3590,3590,3590,3590,2
|
|
20240429,145100,362647205,3590,3590,3590,3590,5
|
|
20240429,145000,362629255,3580,3580,3580,3580,0
|
|
20240429,144900,362629255,3580,3590,3590,3580,3200
|
|
20240429,144800,351141265,3585,3585,3585,3585,1
|
|
20240429,144700,351137680,3585,3580,3585,3580,2228
|
|
20240429,144600,343150575,3580,3580,3580,3580,147
|
|
20240429,144500,342624315,3580,3580,3580,3580,0
|
|
20240429,144400,342624315,3580,3580,3580,3580,600
|
|
20240429,144300,340476315,3585,3585,3585,3585,0
|
|
20240429,144200,340476315,3585,3585,3585,3585,500
|
|
20240429,144100,338683815,3585,3585,3585,3585,0
|
|
20240429,144000,338683815,3585,3585,3585,3585,2
|
|
20240429,143900,338676645,3585,3585,3585,3585,5
|
|
20240429,143800,338658720,3575,3575,3575,3575,0
|
|
20240429,143700,338658720,3575,3580,3580,3575,36
|
|
20240429,143600,338529850,3585,3585,3585,3585,113
|
|
20240429,143500,338124745,3585,3585,3585,3585,1
|
|
20240429,143400,338121160,3585,3585,3585,3585,0
|
|
20240429,143300,338121160,3585,3585,3585,3585,0
|
|
20240429,143200,338121160,3585,3585,3585,3585,0
|
|
20240429,143100,338121160,3585,3585,3585,3585,0
|
|
20240429,143000,338121160,3585,3585,3585,3585,1
|
|
20240429,142900,338117575,3585,3585,3585,3585,0
|
|
20240429,142800,338117575,3585,3585,3585,3585,243
|
|
20240429,142700,337246420,3575,3575,3575,3575,0
|
|
20240429,142600,337246420,3575,3575,3575,3575,300
|
|
20240429,142500,336173920,3580,3580,3580,3580,46
|
|
20240429,142400,336009240,3580,3580,3580,3580,5
|
|
20240429,142300,335991340,3580,3580,3580,3580,5
|
|
20240429,142200,335973440,3580,3580,3580,3580,873
|
|
20240429,142100,332848100,3585,3585,3585,3585,0
|
|
20240429,142000,332848100,3585,3580,3585,3580,845
|
|
20240429,141900,329822985,3580,3580,3580,3580,0
|
|
20240429,141800,329822985,3580,3580,3580,3580,151
|
|
20240429,141700,329282405,3580,3580,3580,3580,23
|
|
20240429,141600,329200065,3575,3575,3575,3575,0
|
|
20240429,141500,329200065,3575,3575,3575,3575,5
|
|
20240429,141400,329182190,3580,3580,3580,3580,5
|
|
20240429,141300,329164290,3575,3575,3575,3575,4
|
|
20240429,141200,329149990,3575,3575,3575,3575,0
|
|
20240429,141100,329149990,3575,3575,3575,3575,0
|
|
20240429,141000,329149990,3575,3575,3575,3575,5
|
|
20240429,140900,329132115,3580,3580,3580,3580,0
|
|
20240429,140800,329132115,3580,3580,3580,3580,0
|
|
20240429,140700,329132115,3580,3580,3580,3580,3
|
|
20240429,140600,329121375,3580,3580,3580,3580,34
|
|
20240429,140500,328999655,3580,3580,3580,3580,0
|
|
20240429,140400,328999655,3580,3580,3580,3580,249
|
|
20240429,140300,328108235,3580,3580,3580,3580,5
|
|
20240429,140200,328090335,3580,3580,3580,3580,31
|
|
20240429,140100,327979355,3580,3580,3580,3580,43
|
|
20240429,140000,327825415,3580,3580,3580,3580,1110
|
|
20240429,135900,323851615,3575,3575,3575,3575,48
|
|
20240429,135800,323680015,3580,3580,3580,3580,0
|
|
20240429,135700,323680015,3580,3580,3580,3580,1
|
|
20240429,135600,323676435,3580,3580,3580,3580,10
|
|
20240429,135500,323640635,3580,3580,3580,3580,0
|
|
20240429,135400,323640635,3580,3580,3580,3580,0
|
|
20240429,135300,323640635,3580,3580,3580,3580,0
|
|
20240429,135200,323640635,3580,3580,3580,3580,0
|
|
20240429,135100,323640635,3580,3580,3580,3580,0
|
|
20240429,135000,323640635,3580,3580,3580,3580,15
|
|
20240429,134900,323586935,3575,3575,3575,3575,92
|
|
20240429,134800,323258035,3580,3580,3580,3580,200
|
|
20240429,134700,322542035,3580,3580,3580,3580,84
|
|
20240429,134600,322241315,3580,3580,3580,3580,0
|
|
20240429,134500,322241315,3580,3580,3580,3580,602
|
|
20240429,134400,320086155,3580,3580,3580,3580,32
|
|
20240429,134300,319971595,3580,3580,3580,3580,18
|
|
20240429,134200,319907155,3580,3580,3580,3580,0
|
|
20240429,134100,319907155,3580,3580,3580,3580,5
|
|
20240429,134000,319889255,3575,3575,3575,3575,1000
|
|
20240429,133900,316314255,3575,3575,3575,3575,853
|
|
20240429,133800,313264780,3575,3575,3575,3575,0
|
|
20240429,133700,313264780,3575,3575,3575,3575,0
|
|
20240429,133600,313264780,3575,3575,3575,3575,0
|
|
20240429,133500,313264780,3575,3575,3575,3575,0
|
|
20240429,133400,313264780,3575,3575,3575,3575,0
|
|
20240429,133300,313264780,3575,3575,3575,3575,0
|
|
20240429,133200,313264780,3575,3575,3575,3575,130
|
|
20240429,133100,312800030,3575,3575,3575,3575,24
|
|
20240429,133000,312714230,3575,3575,3575,3575,0
|
|
20240429,132900,312714230,3575,3575,3575,3575,0
|
|
20240429,132800,312714230,3575,3575,3575,3575,1
|
|
20240429,132700,312710655,3575,3575,3575,3575,10
|
|
20240429,132600,312674905,3570,3575,3575,3570,1432
|
|
20240429,132500,307562640,3570,3570,3570,3570,345
|
|
20240429,132400,306330990,3570,3570,3570,3570,0
|
|
20240429,132300,306330990,3570,3570,3570,3570,0
|
|
20240429,132200,306330990,3570,3570,3570,3570,0
|
|
20240429,132100,306330990,3570,3565,3570,3565,1191
|
|
20240429,132000,302079130,3565,3565,3565,3565,0
|
|
20240429,131900,302079130,3565,3565,3565,3565,1001
|
|
20240429,131800,298510565,3565,3565,3565,3565,0
|
|
20240429,131700,298510565,3565,3565,3565,3565,0
|
|
20240429,131600,298510565,3565,3565,3565,3565,9
|
|
20240429,131500,298478480,3555,3555,3555,3555,0
|
|
20240429,131400,298478480,3555,3555,3555,3555,0
|
|
20240429,131300,298478480,3555,3555,3555,3555,35
|
|
20240429,131200,298354055,3555,3555,3555,3555,0
|
|
20240429,131100,298354055,3555,3555,3555,3555,0
|
|
20240429,131000,298354055,3555,3555,3555,3555,0
|
|
20240429,130900,298354055,3555,3555,3555,3555,0
|
|
20240429,130800,298354055,3555,3555,3555,3555,458
|
|
20240429,130700,296725865,3555,3555,3555,3555,75
|
|
20240429,130600,296459240,3560,3560,3560,3560,0
|
|
20240429,130500,296459240,3560,3560,3560,3560,0
|
|
20240429,130400,296459240,3560,3560,3560,3560,1
|
|
20240429,130300,296455680,3560,3560,3560,3560,0
|
|
20240429,130200,296455680,3560,3560,3560,3560,0
|
|
20240429,130100,296455680,3560,3560,3560,3560,0
|
|
20240429,130000,296455680,3560,3560,3560,3560,0
|
|
20240429,125900,296455680,3560,3560,3560,3560,0
|
|
20240429,125800,296455680,3560,3560,3560,3560,0
|
|
20240429,125700,296455680,3560,3560,3560,3560,1
|
|
20240429,125600,296452120,3560,3560,3560,3560,0
|
|
20240429,125500,296452120,3560,3560,3560,3560,0
|
|
20240429,125400,296452120,3560,3560,3560,3560,0
|
|
20240429,125300,296452120,3560,3560,3560,3560,155
|
|
20240429,125200,295900320,3560,3560,3560,3560,1106
|
|
20240429,125100,291962960,3565,3560,3565,3560,202
|
|
20240429,125000,291243830,3560,3560,3560,3560,1
|
|
20240429,124900,291240270,3560,3560,3560,3560,54
|
|
20240429,124800,291048030,3560,3560,3560,3560,0
|
|
20240429,124700,291048030,3560,3565,3565,3560,80
|
|
20240429,124600,290763180,3560,3560,3560,3560,0
|
|
20240429,124500,290763180,3560,3560,3560,3560,0
|
|
20240429,124400,290763180,3560,3560,3560,3560,0
|
|
20240429,124300,290763180,3560,3560,3560,3560,0
|
|
20240429,124200,290763180,3560,3560,3560,3560,0
|
|
20240429,124100,290763180,3560,3560,3560,3560,347
|
|
20240429,124000,289527860,3560,3560,3560,3560,152
|
|
20240429,123900,288986740,3560,3560,3560,3560,0
|
|
20240429,123800,288986740,3560,3555,3560,3555,13
|
|
20240429,123700,288940475,3560,3560,3560,3560,0
|
|
20240429,123600,288940475,3560,3560,3560,3560,0
|
|
20240429,123500,288940475,3560,3560,3560,3560,11
|
|
20240429,123400,288901315,3560,3560,3560,3560,171
|
|
20240429,123300,288292555,3560,3560,3560,3560,0
|
|
20240429,123200,288292555,3560,3560,3560,3560,0
|
|
20240429,123100,288292555,3560,3560,3560,3560,0
|
|
20240429,123000,288292555,3560,3560,3560,3560,284
|
|
20240429,122900,287281515,3565,3565,3565,3565,0
|
|
20240429,122800,287281515,3565,3565,3565,3565,0
|
|
20240429,122700,287281515,3565,3565,3565,3565,0
|
|
20240429,122600,287281515,3565,3565,3565,3565,0
|
|
20240429,122500,287281515,3565,3565,3565,3565,0
|
|
20240429,122400,287281515,3565,3565,3565,3565,0
|
|
20240429,122300,287281515,3565,3565,3565,3565,0
|
|
20240429,122200,287281515,3565,3565,3565,3565,0
|
|
20240429,122100,287281515,3565,3565,3565,3565,0
|
|
20240429,122000,287281515,3565,3565,3565,3565,1
|
|
20240429,121900,287277950,3565,3565,3565,3565,0
|
|
20240429,121800,287277950,3565,3565,3565,3565,8
|
|
20240429,121700,287249430,3565,3565,3565,3565,0
|
|
20240429,121600,287249430,3565,3565,3565,3565,3
|
|
20240429,121500,287238735,3560,3560,3560,3560,0
|
|
20240429,121400,287238735,3560,3560,3560,3560,17
|
|
20240429,121300,287178215,3560,3560,3560,3560,583
|
|
20240429,121200,285102735,3565,3565,3565,3565,0
|
|
20240429,121100,285102735,3565,3565,3565,3565,0
|
|
20240429,121000,285102735,3565,3565,3565,3565,0
|
|
20240429,120900,285102735,3565,3565,3565,3565,5
|
|
20240429,120800,285084910,3555,3555,3555,3555,0
|
|
20240429,120700,285084910,3555,3555,3555,3555,0
|
|
20240429,120600,285084910,3555,3555,3555,3555,0
|
|
20240429,120500,285084910,3555,3555,3555,3555,0
|
|
20240429,120400,285084910,3555,3555,3555,3555,0
|
|
20240429,120300,285084910,3555,3555,3555,3555,0
|
|
20240429,120200,285084910,3555,3555,3555,3555,350
|
|
20240429,120100,283840660,3555,3560,3560,3555,2030
|
|
20240429,120000,276622675,3560,3560,3560,3560,0
|
|
20240429,115900,276622675,3560,3560,3560,3560,0
|
|
20240429,115800,276622675,3560,3560,3560,3560,7
|
|
20240429,115700,276597755,3560,3560,3560,3560,0
|
|
20240429,115600,276597755,3560,3560,3560,3560,0
|
|
20240429,115500,276597755,3560,3560,3560,3560,201
|
|
20240429,115400,275882195,3565,3565,3565,3565,0
|
|
20240429,115300,275882195,3565,3565,3565,3565,0
|
|
20240429,115200,275882195,3565,3565,3565,3565,1
|
|
20240429,115100,275878630,3565,3565,3565,3565,0
|
|
20240429,115000,275878630,3565,3565,3565,3565,0
|
|
20240429,114900,275878630,3565,3565,3565,3565,0
|
|
20240429,114800,275878630,3565,3565,3565,3565,0
|
|
20240429,114700,275878630,3565,3560,3565,3560,51
|
|
20240429,114600,275697065,3560,3560,3560,3560,0
|
|
20240429,114500,275697065,3560,3560,3560,3560,2
|
|
20240429,114400,275689945,3570,3570,3570,3570,0
|
|
20240429,114300,275689945,3570,3570,3570,3570,0
|
|
20240429,114200,275689945,3570,3570,3570,3570,0
|
|
20240429,114100,275689945,3570,3570,3570,3570,2
|
|
20240429,114000,275682805,3570,3570,3570,3570,1
|
|
20240429,113900,275679235,3570,3570,3570,3570,4
|
|
20240429,113800,275664955,3565,3565,3565,3565,52
|
|
20240429,113700,275479575,3565,3565,3565,3565,0
|
|
20240429,113600,275479575,3565,3565,3565,3565,8
|
|
20240429,113500,275451055,3565,3565,3565,3565,0
|
|
20240429,113400,275451055,3565,3565,3565,3565,40
|
|
20240429,113300,275308455,3560,3560,3560,3560,0
|
|
20240429,113200,275308455,3560,3560,3560,3560,0
|
|
20240429,113100,275308455,3560,3560,3560,3560,0
|
|
20240429,113000,275308455,3560,3560,3560,3560,0
|
|
20240429,112900,275308455,3560,3560,3560,3560,0
|
|
20240429,112800,275308455,3560,3560,3560,3560,0
|
|
20240429,112700,275308455,3560,3560,3560,3560,0
|
|
20240429,112600,275308455,3560,3560,3560,3560,1000
|
|
20240429,112500,271748455,3560,3560,3560,3560,0
|
|
20240429,112400,271748455,3560,3560,3560,3560,1000
|
|
20240429,112300,268188455,3570,3565,3570,3565,4
|
|
20240429,112200,268174180,3565,3560,3565,3560,82
|
|
20240429,112100,267882065,3565,3565,3565,3565,0
|
|
20240429,112000,267882065,3565,3565,3565,3565,60
|
|
20240429,111900,267668165,3570,3570,3570,3570,1
|
|
20240429,111800,267664595,3570,3570,3570,3570,0
|
|
20240429,111700,267664595,3570,3570,3570,3570,0
|
|
20240429,111600,267664595,3570,3570,3570,3570,10
|
|
20240429,111500,267628895,3570,3570,3570,3570,18
|
|
20240429,111400,267564635,3570,3570,3570,3570,47
|
|
20240429,111300,267396845,3570,3570,3570,3570,0
|
|
20240429,111200,267396845,3570,3570,3570,3570,0
|
|
20240429,111100,267396845,3570,3570,3570,3570,0
|
|
20240429,111000,267396845,3570,3570,3570,3570,0
|
|
20240429,110900,267396845,3570,3570,3570,3570,1
|
|
20240429,110800,267393275,3570,3570,3570,3570,111
|
|
20240429,110700,266997005,3570,3570,3570,3570,338
|
|
20240429,110600,265790345,3565,3570,3570,3565,1702
|
|
20240429,110500,259722705,3570,3570,3570,3570,20
|
|
20240429,110400,259651305,3570,3570,3570,3570,50
|
|
20240429,110300,259472805,3570,3570,3570,3570,31
|
|
20240429,110200,259362135,3575,3575,3580,3575,168
|
|
20240429,110100,258761530,3580,3580,3580,3580,0
|
|
20240429,110000,258761530,3580,3580,3580,3580,1
|
|
20240429,105900,258757950,3580,3580,3580,3580,0
|
|
20240429,105800,258757950,3580,3580,3580,3580,0
|
|
20240429,105700,258757950,3580,3580,3580,3580,0
|
|
20240429,105600,258757950,3580,3580,3580,3580,1
|
|
20240429,105500,258754370,3585,3575,3585,3575,2
|
|
20240429,105400,258747210,3565,3575,3580,3565,205
|
|
20240429,105300,258013350,3565,3570,3570,3565,1789
|
|
20240429,105200,251629140,3580,3580,3580,3580,0
|
|
20240429,105100,251629140,3580,3580,3580,3580,0
|
|
20240429,105000,251629140,3580,3570,3580,3570,154
|
|
20240429,104900,251077840,3570,3570,3570,3570,150
|
|
20240429,104800,250542340,3580,3580,3580,3580,0
|
|
20240429,104700,250542340,3580,3575,3585,3575,229
|
|
20240429,104600,249722395,3580,3580,3580,3580,2015
|
|
20240429,104500,242508695,3570,3580,3580,3570,227
|
|
20240429,104400,241698285,3570,3575,3575,3570,202
|
|
20240429,104300,240976895,3570,3570,3570,3570,7
|
|
20240429,104200,240951905,3570,3570,3570,3570,0
|
|
20240429,104100,240951905,3570,3580,3580,3570,613
|
|
20240429,104000,238763445,3575,3575,3575,3575,2
|
|
20240429,103900,238756295,3575,3575,3575,3575,195
|
|
20240429,103800,238059170,3575,3575,3575,3575,1
|
|
20240429,103700,238055595,3575,3575,3575,3575,0
|
|
20240429,103600,238055595,3575,3575,3575,3575,2
|
|
20240429,103500,238048445,3580,3570,3580,3570,43
|
|
20240429,103400,237894785,3570,3580,3580,3570,615
|
|
20240429,103300,235695085,3580,3575,3580,3575,1500
|
|
20240429,103200,230328210,3575,3575,3575,3575,100
|
|
20240429,103100,229970710,3570,3570,3570,3570,62
|
|
20240429,103000,229749370,3575,3575,3575,3575,0
|
|
20240429,102900,229749370,3575,3575,3575,3575,0
|
|
20240429,102800,229749370,3575,3575,3575,3575,0
|
|
20240429,102700,229749370,3575,3575,3575,3575,133
|
|
20240429,102600,229273895,3580,3575,3580,3575,1500
|
|
20240429,102500,223904895,3580,3580,3580,3580,0
|
|
20240429,102400,223904895,3580,3575,3580,3575,26
|
|
20240429,102300,223811940,3565,3575,3580,3565,3417
|
|
20240429,102200,211591425,3575,3575,3575,3575,100
|
|
20240429,102100,211233925,3575,3575,3575,3575,10
|
|
20240429,102000,211198175,3575,3575,3575,3575,1
|
|
20240429,101900,211194600,3575,3575,3575,3575,2
|
|
20240429,101800,211187450,3565,3565,3565,3565,21
|
|
20240429,101700,211112585,3570,3570,3570,3570,783
|
|
20240429,101600,208317275,3570,3570,3570,3565,3131
|
|
20240429,101500,197139655,3570,3580,3580,3570,2719
|
|
20240429,101400,187420905,3575,3580,3580,3575,4
|
|
20240429,101300,187406600,3575,3570,3575,3570,1193
|
|
20240429,101200,183144160,3570,3570,3570,3570,0
|
|
20240429,101100,183144160,3570,3570,3570,3570,12
|
|
20240429,101000,183101320,3570,3570,3570,3570,13
|
|
20240429,100900,183054910,3570,3570,3570,3570,208
|
|
20240429,100800,182312350,3570,3560,3570,3560,3402
|
|
20240429,100700,170179295,3560,3560,3560,3560,390
|
|
20240429,100600,168790895,3560,3560,3560,3555,20
|
|
20240429,100500,168719740,3555,3560,3560,3555,5
|
|
20240429,100400,168701945,3555,3560,3560,3555,201
|
|
20240429,100300,167986410,3555,3560,3560,3555,412
|
|
20240429,100200,166520730,3560,3560,3560,3560,214
|
|
20240429,100100,165758890,3560,3560,3560,3560,6
|
|
20240429,100000,165737530,3555,3555,3555,3555,282
|
|
20240429,095900,164735020,3555,3555,3555,3555,100
|
|
20240429,095800,164379520,3560,3560,3560,3560,447
|
|
20240429,095700,162788200,3565,3565,3565,3565,1
|
|
20240429,095600,162784635,3565,3565,3565,3565,11
|
|
20240429,095500,162745420,3565,3565,3565,3565,37
|
|
20240429,095400,162613515,3565,3565,3565,3565,2
|
|
20240429,095300,162606385,3565,3565,3565,3565,1
|
|
20240429,095200,162602820,3565,3565,3565,3565,0
|
|
20240429,095100,162602820,3565,3570,3570,3560,397
|
|
20240429,095000,161188965,3570,3570,3570,3570,999
|
|
20240429,094900,157622535,3565,3565,3565,3565,773
|
|
20240429,094800,154866790,3570,3570,3570,3570,1
|
|
20240429,094700,154863220,3570,3570,3575,3570,2174
|
|
20240429,094600,147091540,3570,3570,3570,3570,503
|
|
20240429,094500,145295830,3575,3570,3575,3570,2143
|
|
20240429,094400,137637235,3570,3565,3570,3565,2383
|
|
20240429,094300,129134395,3565,3565,3570,3565,244
|
|
20240429,094200,128263330,3565,3565,3565,3565,1234
|
|
20240429,094100,123864120,3560,3560,3560,3560,100
|
|
20240429,094000,123508120,3560,3560,3560,3560,1185
|
|
20240429,093900,119289520,3555,3560,3560,3555,104
|
|
20240429,093800,118919785,3555,3555,3555,3555,52
|
|
20240429,093700,118734925,3555,3555,3555,3555,205
|
|
20240429,093600,118006150,3550,3560,3560,3550,701
|
|
20240429,093500,115516590,3550,3555,3555,3550,605
|
|
20240429,093400,113368315,3555,3555,3555,3555,3
|
|
20240429,093300,113357650,3555,3555,3555,3555,3
|
|
20240429,093200,113346985,3555,3555,3555,3555,152
|
|
20240429,093100,112806625,3550,3555,3560,3550,475
|
|
20240429,093000,111118930,3555,3555,3555,3555,450
|
|
20240429,092900,109519180,3550,3550,3550,3550,1020
|
|
20240429,092800,105898180,3560,3560,3560,3560,0
|
|
20240429,092700,105898180,3560,3560,3560,3560,0
|
|
20240429,092600,105898180,3560,3560,3560,3560,7
|
|
20240429,092500,105873260,3560,3555,3560,3555,1052
|
|
20240429,092400,102129300,3555,3550,3555,3550,1118
|
|
20240429,092300,98156560,3550,3550,3550,3550,833
|
|
20240429,092200,95199410,3545,3545,3545,3545,3945
|
|
20240429,092100,81214385,3545,3545,3545,3545,5707
|
|
20240429,092000,60983070,3545,3550,3550,3545,228
|
|
20240429,091900,60174420,3550,3550,3550,3550,198
|
|
20240429,091800,59471520,3550,3555,3555,3550,542
|
|
20240429,091700,57547415,3555,3555,3555,3555,24
|
|
20240429,091600,57462095,3560,3555,3560,3555,110
|
|
20240429,091500,57070555,3560,3560,3560,3560,508
|
|
20240429,091400,55262075,3560,3560,3560,3560,0
|
|
20240429,091300,55262075,3560,3560,3560,3560,465
|
|
20240429,091200,53606675,3550,3560,3560,3550,358
|
|
20240429,091100,52333695,3545,3545,3545,3545,0
|
|
20240429,091000,52333695,3545,3560,3560,3545,94
|
|
20240429,090900,52000405,3560,3550,3560,3545,5857
|
|
20240429,090800,31189635,3555,3555,3555,3555,0
|
|
20240429,090700,31189635,3555,3545,3555,3545,3334
|
|
20240429,090600,19354390,3545,3545,3545,3545,652
|
|
20240429,090500,17043050,3540,3555,3555,3540,1649
|
|
20240429,090400,11193525,3555,3560,3560,3550,407
|
|
20240429,090300,9747660,3560,3555,3560,3555,593
|
|
20240429,090200,7637810,3555,3550,3555,3550,798
|
|
20240429,090100,4804870,3550,3540,3550,3540,299
|
|
20240429,090000,3745750,3540,3540,3545,3540,1058
|