649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194600,570568980,5290,5290,5290,5290,3044
|
|
20240429,194500,570568980,5290,5290,5290,5290,0
|
|
20240429,194400,570568980,5290,5290,5290,5290,0
|
|
20240429,194300,570568980,5290,5290,5290,5290,0
|
|
20240429,194200,570568980,5290,5290,5290,5290,0
|
|
20240429,194100,570568980,5290,5290,5290,5290,0
|
|
20240429,194000,570568980,5290,5290,5290,5290,0
|
|
20240429,193900,570568980,5290,5290,5290,5290,0
|
|
20240429,193800,570568980,5290,5290,5290,5290,0
|
|
20240429,193700,570568980,5290,5290,5290,5290,0
|
|
20240429,193600,570568980,5290,5290,5290,5290,0
|
|
20240429,193500,570568980,5290,5290,5290,5290,0
|
|
20240429,193400,570568980,5290,5290,5290,5290,0
|
|
20240429,193300,570568980,5290,5290,5290,5290,0
|
|
20240429,193200,570568980,5290,5290,5290,5290,0
|
|
20240429,193100,570568980,5290,5290,5290,5290,0
|
|
20240429,193000,570568980,5290,5290,5290,5290,0
|
|
20240429,192900,570568980,5290,5290,5290,5290,0
|
|
20240429,192800,570568980,5290,5290,5290,5290,0
|
|
20240429,192700,570568980,5290,5290,5290,5290,0
|
|
20240429,192600,570568980,5290,5290,5290,5290,0
|
|
20240429,192500,570568980,5290,5290,5290,5290,0
|
|
20240429,192400,570568980,5290,5290,5290,5290,0
|
|
20240429,192300,570568980,5290,5290,5290,5290,0
|
|
20240429,192200,570568980,5290,5290,5290,5290,0
|
|
20240429,192100,570568980,5290,5290,5290,5290,0
|
|
20240429,192000,570568980,5290,5290,5290,5290,0
|
|
20240429,191900,570568980,5290,5290,5290,5290,0
|
|
20240429,191800,570568980,5290,5290,5290,5290,0
|
|
20240429,191700,570568980,5290,5290,5290,5290,0
|
|
20240429,191600,570568980,5290,5290,5290,5290,3044
|
|
20240429,191500,570568980,5290,5290,5290,5290,0
|
|
20240429,191400,570568980,5290,5290,5290,5290,0
|
|
20240429,191300,570568980,5290,5290,5290,5290,0
|
|
20240429,191200,570568980,5290,5290,5290,5290,0
|
|
20240429,191100,570568980,5290,5290,5290,5290,0
|
|
20240429,191000,570568980,5290,5290,5290,5290,0
|
|
20240429,190900,570568980,5290,5290,5290,5290,0
|
|
20240429,190800,570568980,5290,5290,5290,5290,0
|
|
20240429,190700,570568980,5290,5290,5290,5290,0
|
|
20240429,190600,570568980,5290,5290,5290,5290,0
|
|
20240429,190500,570568980,5290,5290,5290,5290,0
|
|
20240429,190400,570568980,5290,5290,5290,5290,0
|
|
20240429,190300,570568980,5290,5290,5290,5290,0
|
|
20240429,190200,570568980,5290,5290,5290,5290,0
|
|
20240429,190100,570568980,5290,5290,5290,5290,0
|
|
20240429,190000,570568980,5290,5290,5290,5290,0
|
|
20240429,185900,570568980,5290,5290,5290,5290,0
|
|
20240429,185800,570568980,5290,5290,5290,5290,0
|
|
20240429,185700,570568980,5290,5290,5290,5290,0
|
|
20240429,185600,570568980,5290,5290,5290,5290,0
|
|
20240429,185500,570568980,5290,5290,5290,5290,0
|
|
20240429,185400,570568980,5290,5290,5290,5290,0
|
|
20240429,185300,570568980,5290,5290,5290,5290,0
|
|
20240429,185200,570568980,5290,5290,5290,5290,0
|
|
20240429,185100,570568980,5290,5290,5290,5290,0
|
|
20240429,185000,570568980,5290,5290,5290,5290,0
|
|
20240429,184900,570568980,5290,5290,5290,5290,0
|
|
20240429,184800,570568980,5290,5290,5290,5290,0
|
|
20240429,184700,570568980,5290,5290,5290,5290,0
|
|
20240429,184600,570568980,5290,5290,5290,5290,3044
|
|
20240429,184500,570568980,5290,5290,5290,5290,0
|
|
20240429,184400,570568980,5290,5290,5290,5290,0
|
|
20240429,184300,570568980,5290,5290,5290,5290,0
|
|
20240429,184200,570568980,5290,5290,5290,5290,0
|
|
20240429,184100,570568980,5290,5290,5290,5290,0
|
|
20240429,184000,570568980,5290,5290,5290,5290,0
|
|
20240429,183900,570568980,5290,5290,5290,5290,0
|
|
20240429,183800,570568980,5290,5290,5290,5290,0
|
|
20240429,183700,570568980,5290,5290,5290,5290,0
|
|
20240429,183600,570568980,5290,5290,5290,5290,0
|
|
20240429,183500,570568980,5290,5290,5290,5290,0
|
|
20240429,183400,570568980,5290,5290,5290,5290,0
|
|
20240429,183300,570568980,5290,5290,5290,5290,0
|
|
20240429,183200,570568980,5290,5290,5290,5290,0
|
|
20240429,183100,570568980,5290,5290,5290,5290,0
|
|
20240429,183000,570568980,5290,5290,5290,5290,0
|
|
20240429,182900,570568980,5290,5290,5290,5290,0
|
|
20240429,182800,570568980,5290,5290,5290,5290,0
|
|
20240429,182700,570568980,5290,5290,5290,5290,0
|
|
20240429,182600,570568980,5290,5290,5290,5290,0
|
|
20240429,182500,570568980,5290,5290,5290,5290,0
|
|
20240429,182400,570568980,5290,5290,5290,5290,0
|
|
20240429,182300,570568980,5290,5290,5290,5290,0
|
|
20240429,182200,570568980,5290,5290,5290,5290,0
|
|
20240429,182100,570568980,5290,5290,5290,5290,0
|
|
20240429,182000,570568980,5290,5290,5290,5290,0
|
|
20240429,181900,570568980,5290,5290,5290,5290,0
|
|
20240429,181800,570568980,5290,5290,5290,5290,0
|
|
20240429,181700,570568980,5290,5290,5290,5290,0
|
|
20240429,181600,570568980,5290,5290,5290,5290,3044
|
|
20240429,181500,570568980,5290,5290,5290,5290,0
|
|
20240429,181400,570568980,5290,5290,5290,5290,0
|
|
20240429,181300,570568980,5290,5290,5290,5290,0
|
|
20240429,181200,570568980,5290,5290,5290,5290,0
|
|
20240429,181100,570568980,5290,5290,5290,5290,0
|
|
20240429,181000,570568980,5290,5290,5290,5290,0
|
|
20240429,180900,570568980,5290,5290,5290,5290,0
|
|
20240429,180800,570568980,5290,5290,5290,5290,0
|
|
20240429,180700,570568980,5290,5290,5290,5290,0
|
|
20240429,180600,570568980,5290,5290,5290,5290,0
|
|
20240429,180500,570568980,5290,5290,5290,5290,0
|
|
20240429,180400,570568980,5290,5290,5290,5290,0
|
|
20240429,180300,570568980,5290,5290,5290,5290,0
|
|
20240429,180200,570568980,5290,5290,5290,5290,0
|
|
20240429,180100,570568980,5290,5290,5290,5290,0
|
|
20240429,180000,570568980,5290,5290,5290,5290,0
|
|
20240429,175900,570568980,5290,5290,5290,5290,0
|
|
20240429,175800,570568980,5290,5290,5290,5290,0
|
|
20240429,175700,570568980,5290,5290,5290,5290,0
|
|
20240429,175600,570568980,5290,5290,5290,5290,0
|
|
20240429,175500,570568980,5290,5290,5290,5290,0
|
|
20240429,175400,570568980,5290,5290,5290,5290,0
|
|
20240429,175300,570568980,5290,5290,5290,5290,0
|
|
20240429,175200,570568980,5290,5290,5290,5290,0
|
|
20240429,175100,570568980,5290,5290,5290,5290,0
|
|
20240429,175000,570568980,5290,5290,5290,5290,0
|
|
20240429,174900,570568980,5290,5290,5290,5290,0
|
|
20240429,174800,570568980,5290,5290,5290,5290,0
|
|
20240429,174700,570568980,5290,5290,5290,5290,0
|
|
20240429,174600,570568980,5290,5290,5290,5290,3044
|
|
20240429,174500,570568980,5290,5290,5290,5290,0
|
|
20240429,174400,570568980,5290,5290,5290,5290,0
|
|
20240429,174300,570568980,5290,5290,5290,5290,0
|
|
20240429,174200,570568980,5290,5290,5290,5290,0
|
|
20240429,174100,570568980,5290,5290,5290,5290,0
|
|
20240429,174000,570568980,5290,5290,5290,5290,0
|
|
20240429,173900,570568980,5290,5290,5290,5290,0
|
|
20240429,173800,570568980,5290,5290,5290,5290,0
|
|
20240429,173700,570568980,5290,5290,5290,5290,0
|
|
20240429,173600,570568980,5290,5290,5290,5290,0
|
|
20240429,173500,570568980,5290,5290,5290,5290,0
|
|
20240429,173400,570568980,5290,5290,5290,5290,0
|
|
20240429,173300,570568980,5290,5290,5290,5290,0
|
|
20240429,173200,570568980,5290,5290,5290,5290,0
|
|
20240429,173100,570568980,5290,5290,5290,5290,0
|
|
20240429,173000,570568980,5290,5290,5290,5290,0
|
|
20240429,172900,570568980,5290,5290,5290,5290,0
|
|
20240429,172800,570568980,5290,5290,5290,5290,0
|
|
20240429,172700,570568980,5290,5290,5290,5290,0
|
|
20240429,172600,570568980,5290,5290,5290,5290,0
|
|
20240429,172500,570568980,5290,5290,5290,5290,0
|
|
20240429,172400,570568980,5290,5290,5290,5290,0
|
|
20240429,172300,570568980,5290,5290,5290,5290,0
|
|
20240429,172200,570568980,5290,5290,5290,5290,0
|
|
20240429,172100,570568980,5290,5290,5290,5290,0
|
|
20240429,172000,570568980,5290,5290,5290,5290,0
|
|
20240429,171900,570568980,5290,5290,5290,5290,0
|
|
20240429,171800,570568980,5290,5290,5290,5290,0
|
|
20240429,171700,570568980,5290,5290,5290,5290,0
|
|
20240429,171600,570568980,5290,5290,5290,5290,3044
|
|
20240429,171500,570568980,5290,5290,5290,5290,0
|
|
20240429,171400,570568980,5290,5290,5290,5290,0
|
|
20240429,171300,570568980,5290,5290,5290,5290,0
|
|
20240429,171200,570568980,5290,5290,5290,5290,0
|
|
20240429,171100,570568980,5290,5290,5290,5290,0
|
|
20240429,171000,570568980,5290,5290,5290,5290,0
|
|
20240429,170900,570568980,5290,5290,5290,5290,0
|
|
20240429,170800,570568980,5290,5290,5290,5290,0
|
|
20240429,170700,570568980,5290,5290,5290,5290,0
|
|
20240429,170600,570568980,5290,5290,5290,5290,0
|
|
20240429,170500,570568980,5290,5290,5290,5290,0
|
|
20240429,170400,570568980,5290,5290,5290,5290,0
|
|
20240429,170300,570568980,5290,5290,5290,5290,0
|
|
20240429,170200,570568980,5290,5290,5290,5290,0
|
|
20240429,170100,570568980,5290,5290,5290,5290,0
|
|
20240429,170000,570568980,5290,5290,5290,5290,0
|
|
20240429,165900,570568980,5290,5290,5290,5290,0
|
|
20240429,165800,570568980,5290,5290,5290,5290,0
|
|
20240429,165700,570568980,5290,5290,5290,5290,0
|
|
20240429,165600,570568980,5290,5290,5290,5290,0
|
|
20240429,165500,570568980,5290,5290,5290,5290,0
|
|
20240429,165400,570568980,5290,5290,5290,5290,0
|
|
20240429,165300,570568980,5290,5290,5290,5290,0
|
|
20240429,165200,570568980,5290,5290,5290,5290,0
|
|
20240429,165100,570568980,5290,5290,5290,5290,0
|
|
20240429,165000,570568980,5290,5290,5290,5290,0
|
|
20240429,164900,570568980,5290,5290,5290,5290,0
|
|
20240429,164800,570568980,5290,5290,5290,5290,0
|
|
20240429,164700,570568980,5290,5290,5290,5290,0
|
|
20240429,164600,570568980,5290,5290,5290,5290,3044
|
|
20240429,164500,570568980,5290,5290,5290,5290,0
|
|
20240429,164400,570568980,5290,5290,5290,5290,0
|
|
20240429,164300,570568980,5290,5290,5290,5290,0
|
|
20240429,164200,570568980,5290,5290,5290,5290,0
|
|
20240429,164100,570568980,5290,5290,5290,5290,0
|
|
20240429,164000,570568980,5290,5290,5290,5290,0
|
|
20240429,163900,570568980,5290,5290,5290,5290,0
|
|
20240429,163800,570568980,5290,5290,5290,5290,0
|
|
20240429,163700,570568980,5290,5290,5290,5290,0
|
|
20240429,163600,570568980,5290,5290,5290,5290,0
|
|
20240429,163500,570568980,5290,5290,5290,5290,0
|
|
20240429,163400,570568980,5290,5290,5290,5290,0
|
|
20240429,163300,570568980,5290,5290,5290,5290,0
|
|
20240429,163200,570568980,5290,5290,5290,5290,0
|
|
20240429,163100,570568980,5290,5290,5290,5290,0
|
|
20240429,163000,570568980,5290,5290,5290,5290,0
|
|
20240429,162900,570568980,5290,5290,5290,5290,0
|
|
20240429,162800,570568980,5290,5290,5290,5290,0
|
|
20240429,162700,570568980,5290,5290,5290,5290,0
|
|
20240429,162600,570568980,5290,5290,5290,5290,0
|
|
20240429,162500,570568980,5290,5290,5290,5290,0
|
|
20240429,162400,570568980,5290,5290,5290,5290,0
|
|
20240429,162300,570568980,5290,5290,5290,5290,0
|
|
20240429,162200,570568980,5290,5290,5290,5290,0
|
|
20240429,162100,570568980,5290,5290,5290,5290,0
|
|
20240429,162000,570568980,5290,5290,5290,5290,0
|
|
20240429,161900,570568980,5290,5290,5290,5290,0
|
|
20240429,161800,570568980,5290,5290,5290,5290,0
|
|
20240429,161700,570568980,5290,5290,5290,5290,0
|
|
20240429,161600,570568980,5290,5290,5290,5290,3044
|
|
20240429,161500,570568980,5290,5290,5290,5290,0
|
|
20240429,161400,570568980,5290,5290,5290,5290,0
|
|
20240429,161300,570568980,5290,5290,5290,5290,0
|
|
20240429,161200,570568980,5290,5290,5290,5290,0
|
|
20240429,161100,570568980,5290,5290,5290,5290,0
|
|
20240429,161000,570568980,5290,5290,5290,5290,0
|
|
20240429,160900,570568980,5290,5290,5290,5290,0
|
|
20240429,160800,570568980,5290,5290,5290,5290,0
|
|
20240429,160700,570568980,5290,5290,5290,5290,0
|
|
20240429,160600,570568980,5290,5290,5290,5290,0
|
|
20240429,160500,570568980,5290,5290,5290,5290,0
|
|
20240429,160400,570568980,5290,5290,5290,5290,0
|
|
20240429,160300,570568980,5290,5290,5290,5290,0
|
|
20240429,160200,570568980,5290,5290,5290,5290,0
|
|
20240429,160100,570568980,5290,5290,5290,5290,0
|
|
20240429,160000,570568980,5290,5290,5290,5290,0
|
|
20240429,155900,570568980,5290,5290,5290,5290,0
|
|
20240429,155800,570568980,5290,5290,5290,5290,0
|
|
20240429,155700,570568980,5290,5290,5290,5290,0
|
|
20240429,155600,570568980,5290,5290,5290,5290,0
|
|
20240429,155500,570568980,5290,5290,5290,5290,0
|
|
20240429,155400,570568980,5290,5290,5290,5290,0
|
|
20240429,155300,570568980,5290,5290,5290,5290,0
|
|
20240429,155200,570568980,5290,5290,5290,5290,0
|
|
20240429,155100,570568980,5290,5290,5290,5290,0
|
|
20240429,155000,570568980,5290,5290,5290,5290,0
|
|
20240429,154900,570568980,5290,5290,5290,5290,0
|
|
20240429,154800,570568980,5290,5290,5290,5290,0
|
|
20240429,154700,570568980,5290,5290,5290,5290,0
|
|
20240429,154600,570568980,5290,5290,5290,5290,3044
|
|
20240429,154500,570568980,5290,5290,5290,5290,0
|
|
20240429,154400,570568980,5290,5290,5290,5290,0
|
|
20240429,154300,570568980,5290,5290,5290,5290,0
|
|
20240429,154200,570568980,5290,5290,5290,5290,0
|
|
20240429,154100,570568980,5290,5290,5290,5290,0
|
|
20240429,154000,570568980,5290,5290,5290,5290,0
|
|
20240429,153900,570568980,5290,5290,5290,5290,0
|
|
20240429,153800,570568980,5290,5290,5290,5290,0
|
|
20240429,153700,570568980,5290,5290,5290,5290,0
|
|
20240429,153600,570568980,5290,5290,5290,5290,0
|
|
20240429,153500,570568980,5290,5290,5290,5290,0
|
|
20240429,153400,570568980,5290,5290,5290,5290,0
|
|
20240429,153300,570568980,5290,5290,5290,5290,0
|
|
20240429,153200,570568980,5290,5290,5290,5290,0
|
|
20240429,153100,570568980,5290,5290,5290,5290,0
|
|
20240429,153000,570568980,5290,5290,5290,5290,3044
|
|
20240429,152900,554466220,5280,5280,5280,5280,0
|
|
20240429,152800,554466220,5280,5280,5280,5280,0
|
|
20240429,152700,554466220,5280,5280,5280,5280,0
|
|
20240429,152600,554466220,5280,5280,5280,5280,0
|
|
20240429,152500,554466220,5280,5280,5280,5280,0
|
|
20240429,152400,554466220,5280,5280,5280,5280,0
|
|
20240429,152300,554466220,5280,5280,5280,5280,0
|
|
20240429,152200,554466220,5280,5280,5280,5280,0
|
|
20240429,152100,554466220,5280,5280,5280,5280,0
|
|
20240429,152000,554466220,5280,5280,5280,5280,0
|
|
20240429,151900,554466220,5280,5290,5290,5260,108
|
|
20240429,151800,553895180,5290,5260,5290,5260,144
|
|
20240429,151700,553137710,5290,5280,5290,5280,60
|
|
20240429,151600,552820810,5280,5270,5290,5260,104
|
|
20240429,151500,552270800,5280,5280,5280,5280,122
|
|
20240429,151400,551626640,5280,5270,5290,5270,1241
|
|
20240429,151300,545068570,5280,5270,5280,5270,332
|
|
20240429,151200,543315620,5280,5270,5280,5270,370
|
|
20240429,151100,541365710,5260,5260,5260,5260,19
|
|
20240429,151000,541265770,5250,5250,5250,5250,2
|
|
20240429,150900,541255270,5250,5250,5250,5250,0
|
|
20240429,150800,541255270,5250,5250,5250,5250,100
|
|
20240429,150700,540730270,5250,5250,5250,5250,500
|
|
20240429,150600,538105270,5250,5250,5250,5250,0
|
|
20240429,150500,538105270,5250,5250,5250,5250,0
|
|
20240429,150400,538105270,5250,5250,5250,5250,0
|
|
20240429,150300,538105270,5250,5250,5250,5250,0
|
|
20240429,150200,538105270,5250,5250,5250,5250,137
|
|
20240429,150100,537386020,5270,5260,5270,5260,2
|
|
20240429,150000,537375490,5270,5260,5270,5260,18
|
|
20240429,145900,537280800,5250,5250,5250,5250,1
|
|
20240429,145800,537275550,5270,5270,5270,5270,25
|
|
20240429,145700,537143800,5270,5260,5270,5260,3
|
|
20240429,145600,537128000,5270,5270,5270,5270,0
|
|
20240429,145500,537128000,5270,5250,5270,5240,20
|
|
20240429,145400,537023140,5270,5240,5270,5240,2840
|
|
20240429,145300,522093970,5250,5250,5260,5250,650
|
|
20240429,145200,518681280,5250,5250,5250,5250,0
|
|
20240429,145100,518681280,5250,5250,5250,5250,0
|
|
20240429,145000,518681280,5250,5250,5250,5250,600
|
|
20240429,144900,515531280,5250,5230,5250,5230,123
|
|
20240429,144800,514886840,5240,5240,5240,5240,0
|
|
20240429,144700,514886840,5240,5240,5240,5240,0
|
|
20240429,144600,514886840,5240,5240,5240,5240,0
|
|
20240429,144500,514886840,5240,5240,5240,5240,1
|
|
20240429,144400,514881600,5240,5240,5240,5240,0
|
|
20240429,144300,514881600,5240,5240,5240,5240,0
|
|
20240429,144200,514881600,5240,5240,5240,5240,0
|
|
20240429,144100,514881600,5240,5240,5240,5240,1
|
|
20240429,144000,514876360,5250,5250,5250,5250,0
|
|
20240429,143900,514876360,5250,5250,5250,5250,3
|
|
20240429,143800,514860610,5250,5240,5250,5240,1019
|
|
20240429,143700,509511260,5220,5220,5220,5220,0
|
|
20240429,143600,509511260,5220,5220,5220,5220,2
|
|
20240429,143500,509500820,5220,5220,5220,5220,0
|
|
20240429,143400,509500820,5220,5220,5220,5220,598
|
|
20240429,143300,506379260,5230,5230,5230,5230,299
|
|
20240429,143200,504815490,5230,5230,5230,5230,3600
|
|
20240429,143100,485987490,5250,5250,5250,5250,1
|
|
20240429,143000,485982240,5250,5250,5250,5250,0
|
|
20240429,142900,485982240,5250,5250,5250,5250,0
|
|
20240429,142800,485982240,5250,5250,5250,5250,718
|
|
20240429,142700,482212740,5250,5240,5250,5240,240
|
|
20240429,142600,480952760,5250,5250,5250,5250,0
|
|
20240429,142500,480952760,5250,5250,5250,5250,0
|
|
20240429,142400,480952760,5250,5250,5250,5250,0
|
|
20240429,142300,480952760,5250,5250,5250,5250,897
|
|
20240429,142200,476243510,5260,5260,5260,5260,0
|
|
20240429,142100,476243510,5260,5260,5260,5260,330
|
|
20240429,142000,474507710,5250,5250,5250,5250,3
|
|
20240429,141900,474491960,5250,5230,5250,5220,1674
|
|
20240429,141800,465724000,5240,5240,5240,5240,0
|
|
20240429,141700,465724000,5240,5240,5240,5240,0
|
|
20240429,141600,465724000,5240,5240,5240,5240,0
|
|
20240429,141500,465724000,5240,5240,5240,5240,0
|
|
20240429,141400,465724000,5240,5240,5240,5240,10
|
|
20240429,141300,465671600,5230,5230,5230,5230,0
|
|
20240429,141200,465671600,5230,5230,5230,5230,0
|
|
20240429,141100,465671600,5230,5230,5230,5230,0
|
|
20240429,141000,465671600,5230,5230,5230,5230,1
|
|
20240429,140900,465666370,5230,5230,5230,5230,0
|
|
20240429,140800,465666370,5230,5230,5230,5230,0
|
|
20240429,140700,465666370,5230,5230,5230,5230,100
|
|
20240429,140600,465143370,5230,5240,5240,5230,100
|
|
20240429,140500,464619980,5230,5240,5240,5230,9
|
|
20240429,140400,464572850,5250,5250,5250,5250,0
|
|
20240429,140300,464572850,5250,5250,5250,5250,0
|
|
20240429,140200,464572850,5250,5250,5250,5250,1
|
|
20240429,140100,464567600,5230,5230,5230,5230,0
|
|
20240429,140000,464567600,5230,5230,5230,5230,123
|
|
20240429,135900,463924310,5250,5250,5250,5250,0
|
|
20240429,135800,463924310,5250,5240,5250,5240,1522
|
|
20240429,135700,455937030,5230,5230,5230,5230,10
|
|
20240429,135600,455884730,5230,5230,5230,5230,0
|
|
20240429,135500,455884730,5230,5230,5230,5230,63
|
|
20240429,135400,455555240,5230,5230,5230,5230,0
|
|
20240429,135300,455555240,5230,5230,5230,5230,39
|
|
20240429,135200,455351270,5220,5220,5220,5220,0
|
|
20240429,135100,455351270,5220,5220,5220,5220,1
|
|
20240429,135000,455346050,5240,5240,5240,5240,0
|
|
20240429,134900,455346050,5240,5230,5240,5230,101
|
|
20240429,134800,454817810,5230,5230,5230,5230,1
|
|
20240429,134700,454812580,5230,5230,5230,5230,0
|
|
20240429,134600,454812580,5230,5230,5230,5230,2
|
|
20240429,134500,454802120,5200,5200,5200,5200,224
|
|
20240429,134400,453637320,5200,5200,5200,5200,0
|
|
20240429,134300,453637320,5200,5210,5220,5200,1020
|
|
20240429,134200,448316920,5210,5210,5210,5210,0
|
|
20240429,134100,448316920,5210,5210,5210,5210,100
|
|
20240429,134000,447795920,5210,5210,5210,5210,80
|
|
20240429,133900,447379120,5210,5210,5210,5210,0
|
|
20240429,133800,447379120,5210,5210,5210,5210,102
|
|
20240429,133700,446847700,5210,5210,5210,5200,1946
|
|
20240429,133600,436709060,5210,5210,5210,5210,0
|
|
20240429,133500,436709060,5210,5210,5210,5210,0
|
|
20240429,133400,436709060,5210,5210,5210,5210,0
|
|
20240429,133300,436709060,5210,5200,5210,5200,303
|
|
20240429,133200,435131780,5180,5180,5180,5180,0
|
|
20240429,133100,435131780,5180,5180,5180,5180,0
|
|
20240429,133000,435131780,5180,5180,5180,5180,0
|
|
20240429,132900,435131780,5180,5190,5190,5180,306
|
|
20240429,132800,433543700,5180,5180,5180,5180,0
|
|
20240429,132700,433543700,5180,5180,5180,5180,0
|
|
20240429,132600,433543700,5180,5180,5180,5180,0
|
|
20240429,132500,433543700,5180,5180,5180,5180,0
|
|
20240429,132400,433543700,5180,5180,5180,5180,0
|
|
20240429,132300,433543700,5180,5180,5180,5180,0
|
|
20240429,132200,433543700,5180,5180,5180,5180,0
|
|
20240429,132100,433543700,5180,5180,5180,5180,0
|
|
20240429,132000,433543700,5180,5210,5210,5180,5
|
|
20240429,131900,433517680,5210,5210,5210,5210,0
|
|
20240429,131800,433517680,5210,5210,5210,5210,0
|
|
20240429,131700,433517680,5210,5210,5210,5210,0
|
|
20240429,131600,433517680,5210,5210,5210,5210,0
|
|
20240429,131500,433517680,5210,5210,5210,5210,1
|
|
20240429,131400,433512470,5210,5210,5210,5210,0
|
|
20240429,131300,433512470,5210,5210,5210,5210,400
|
|
20240429,131200,431428470,5210,5210,5210,5210,5
|
|
20240429,131100,431402420,5200,5200,5200,5200,0
|
|
20240429,131000,431402420,5200,5200,5200,5200,0
|
|
20240429,130900,431402420,5200,5200,5200,5200,2
|
|
20240429,130800,431392020,5200,5200,5200,5200,0
|
|
20240429,130700,431392020,5200,5200,5200,5200,644
|
|
20240429,130600,428043220,5180,5180,5180,5180,25
|
|
20240429,130500,427913720,5200,5200,5200,5200,0
|
|
20240429,130400,427913720,5200,5200,5200,5200,0
|
|
20240429,130300,427913720,5200,5200,5200,5200,0
|
|
20240429,130200,427913720,5200,5200,5200,5200,0
|
|
20240429,130100,427913720,5200,5200,5200,5200,0
|
|
20240429,130000,427913720,5200,5200,5200,5200,0
|
|
20240429,125900,427913720,5200,5200,5200,5200,28
|
|
20240429,125800,427768120,5200,5200,5200,5200,0
|
|
20240429,125700,427768120,5200,5200,5200,5200,0
|
|
20240429,125600,427768120,5200,5200,5200,5200,0
|
|
20240429,125500,427768120,5200,5200,5200,5200,0
|
|
20240429,125400,427768120,5200,5200,5200,5200,278
|
|
20240429,125300,426322520,5200,5200,5200,5200,0
|
|
20240429,125200,426322520,5200,5200,5200,5200,129
|
|
20240429,125100,425651720,5190,5190,5190,5190,0
|
|
20240429,125000,425651720,5190,5190,5190,5190,2
|
|
20240429,124900,425641340,5180,5190,5190,5180,10
|
|
20240429,124800,425589450,5210,5210,5210,5210,0
|
|
20240429,124700,425589450,5210,5210,5210,5210,0
|
|
20240429,124600,425589450,5210,5210,5210,5210,0
|
|
20240429,124500,425589450,5210,5200,5210,5200,52
|
|
20240429,124400,425319030,5180,5180,5180,5180,0
|
|
20240429,124300,425319030,5180,5180,5180,5180,450
|
|
20240429,124200,422988030,5180,5180,5180,5180,0
|
|
20240429,124100,422988030,5180,5180,5180,5180,0
|
|
20240429,124000,422988030,5180,5180,5180,5180,0
|
|
20240429,123900,422988030,5180,5180,5180,5180,0
|
|
20240429,123800,422988030,5180,5180,5180,5180,2
|
|
20240429,123700,422977670,5210,5210,5210,5210,0
|
|
20240429,123600,422977670,5210,5210,5210,5210,0
|
|
20240429,123500,422977670,5210,5210,5210,5210,0
|
|
20240429,123400,422977670,5210,5210,5210,5210,5
|
|
20240429,123300,422951620,5220,5220,5220,5220,16
|
|
20240429,123200,422868100,5220,5210,5220,5210,38
|
|
20240429,123100,422670100,5210,5210,5210,5210,0
|
|
20240429,123000,422670100,5210,5210,5210,5210,15
|
|
20240429,122900,422591950,5210,5210,5210,5210,96
|
|
20240429,122800,422091790,5210,5190,5210,5170,2293
|
|
20240429,122700,410184030,5190,5190,5200,5190,294
|
|
20240429,122600,408655510,5190,5190,5200,5190,6832
|
|
20240429,122500,373134900,5190,5190,5190,5190,0
|
|
20240429,122400,373134900,5190,5150,5190,5150,15075
|
|
20240429,122300,295134690,5140,5140,5140,5140,0
|
|
20240429,122200,295134690,5140,5140,5140,5140,7
|
|
20240429,122100,295098710,5140,5140,5140,5140,53
|
|
20240429,122000,294826290,5150,5150,5150,5150,0
|
|
20240429,121900,294826290,5150,5150,5150,5150,0
|
|
20240429,121800,294826290,5150,5150,5150,5150,1
|
|
20240429,121700,294821140,5150,5150,5150,5150,0
|
|
20240429,121600,294821140,5150,5150,5150,5150,10
|
|
20240429,121500,294769640,5150,5150,5150,5150,0
|
|
20240429,121400,294769640,5150,5150,5150,5150,0
|
|
20240429,121300,294769640,5150,5150,5150,5150,0
|
|
20240429,121200,294769640,5150,5150,5150,5150,0
|
|
20240429,121100,294769640,5150,5150,5150,5150,0
|
|
20240429,121000,294769640,5150,5150,5150,5150,3
|
|
20240429,120900,294754190,5140,5140,5140,5140,201
|
|
20240429,120800,293721050,5140,5140,5140,5140,0
|
|
20240429,120700,293721050,5140,5140,5140,5140,1
|
|
20240429,120600,293715910,5150,5150,5150,5150,0
|
|
20240429,120500,293715910,5150,5150,5150,5150,0
|
|
20240429,120400,293715910,5150,5150,5150,5150,0
|
|
20240429,120300,293715910,5150,5150,5150,5150,2
|
|
20240429,120200,293705610,5140,5140,5140,5140,9
|
|
20240429,120100,293659350,5140,5140,5140,5140,0
|
|
20240429,120000,293659350,5140,5140,5140,5140,0
|
|
20240429,115900,293659350,5140,5140,5140,5140,0
|
|
20240429,115800,293659350,5140,5140,5140,5140,0
|
|
20240429,115700,293659350,5140,5140,5140,5140,0
|
|
20240429,115600,293659350,5140,5140,5140,5140,0
|
|
20240429,115500,293659350,5140,5130,5140,5130,2
|
|
20240429,115400,293649080,5130,5130,5130,5130,20
|
|
20240429,115300,293546480,5140,5140,5140,5140,0
|
|
20240429,115200,293546480,5140,5140,5140,5140,0
|
|
20240429,115100,293546480,5140,5140,5140,5140,600
|
|
20240429,115000,290462480,5140,5140,5140,5140,0
|
|
20240429,114900,290462480,5140,5140,5140,5140,0
|
|
20240429,114800,290462480,5140,5140,5140,5140,250
|
|
20240429,114700,289177480,5140,5140,5140,5140,0
|
|
20240429,114600,289177480,5140,5140,5140,5140,0
|
|
20240429,114500,289177480,5140,5140,5140,5140,14
|
|
20240429,114400,289105520,5130,5130,5130,5130,46
|
|
20240429,114300,288869540,5130,5130,5130,5130,0
|
|
20240429,114200,288869540,5130,5130,5130,5130,0
|
|
20240429,114100,288869540,5130,5130,5130,5130,0
|
|
20240429,114000,288869540,5130,5130,5130,5130,0
|
|
20240429,113900,288869540,5130,5130,5130,5130,0
|
|
20240429,113800,288869540,5130,5130,5130,5130,810
|
|
20240429,113700,284714240,5140,5140,5140,5140,0
|
|
20240429,113600,284714240,5140,5140,5140,5140,0
|
|
20240429,113500,284714240,5140,5140,5140,5140,0
|
|
20240429,113400,284714240,5140,5140,5140,5140,0
|
|
20240429,113300,284714240,5140,5140,5140,5140,0
|
|
20240429,113200,284714240,5140,5140,5140,5140,0
|
|
20240429,113100,284714240,5140,5140,5140,5140,0
|
|
20240429,113000,284714240,5140,5140,5140,5140,0
|
|
20240429,112900,284714240,5140,5140,5140,5140,0
|
|
20240429,112800,284714240,5140,5140,5140,5140,0
|
|
20240429,112700,284714240,5140,5140,5140,5140,0
|
|
20240429,112600,284714240,5140,5140,5140,5140,0
|
|
20240429,112500,284714240,5140,5140,5140,5140,20
|
|
20240429,112400,284611440,5150,5150,5150,5150,0
|
|
20240429,112300,284611440,5150,5150,5150,5150,0
|
|
20240429,112200,284611440,5150,5150,5150,5150,0
|
|
20240429,112100,284611440,5150,5150,5150,5150,0
|
|
20240429,112000,284611440,5150,5150,5150,5150,1
|
|
20240429,111900,284606290,5150,5150,5150,5150,0
|
|
20240429,111800,284606290,5150,5150,5150,5150,0
|
|
20240429,111700,284606290,5150,5150,5150,5150,0
|
|
20240429,111600,284606290,5150,5150,5150,5150,1
|
|
20240429,111500,284601140,5150,5150,5150,5150,45
|
|
20240429,111400,284369390,5140,5140,5140,5140,0
|
|
20240429,111300,284369390,5140,5140,5140,5140,0
|
|
20240429,111200,284369390,5140,5140,5140,5140,233
|
|
20240429,111100,283171770,5140,5140,5140,5140,0
|
|
20240429,111000,283171770,5140,5140,5140,5140,0
|
|
20240429,110900,283171770,5140,5140,5140,5140,0
|
|
20240429,110800,283171770,5140,5140,5140,5140,20
|
|
20240429,110700,283068970,5140,5140,5140,5140,1
|
|
20240429,110600,283063830,5130,5130,5130,5130,500
|
|
20240429,110500,280498830,5140,5140,5140,5140,69
|
|
20240429,110400,280144170,5140,5150,5150,5140,1250
|
|
20240429,110300,273714960,5150,5150,5150,5150,0
|
|
20240429,110200,273714960,5150,5150,5150,5150,0
|
|
20240429,110100,273714960,5150,5150,5150,5150,0
|
|
20240429,110000,273714960,5150,5150,5150,5150,300
|
|
20240429,105900,272169960,5150,5150,5150,5150,260
|
|
20240429,105800,270830960,5160,5160,5160,5160,0
|
|
20240429,105700,270830960,5160,5160,5160,5160,0
|
|
20240429,105600,270830960,5160,5160,5160,5160,366
|
|
20240429,105500,268942400,5150,5150,5150,5150,0
|
|
20240429,105400,268942400,5150,5150,5150,5150,7
|
|
20240429,105300,268906350,5150,5150,5150,5150,20
|
|
20240429,105200,268803350,5150,5150,5150,5150,45
|
|
20240429,105100,268571600,5150,5150,5150,5150,0
|
|
20240429,105000,268571600,5150,5150,5150,5150,0
|
|
20240429,104900,268571600,5150,5150,5150,5150,191
|
|
20240429,104800,267587950,5150,5150,5150,5150,0
|
|
20240429,104700,267587950,5150,5150,5150,5150,0
|
|
20240429,104600,267587950,5150,5150,5150,5150,0
|
|
20240429,104500,267587950,5150,5150,5150,5150,11
|
|
20240429,104400,267531300,5150,5150,5150,5150,0
|
|
20240429,104300,267531300,5150,5150,5150,5150,0
|
|
20240429,104200,267531300,5150,5150,5150,5150,0
|
|
20240429,104100,267531300,5150,5140,5150,5140,8
|
|
20240429,104000,267490170,5150,5150,5150,5150,1
|
|
20240429,103900,267485020,5160,5160,5160,5160,0
|
|
20240429,103800,267485020,5160,5160,5160,5160,0
|
|
20240429,103700,267485020,5160,5160,5160,5160,1
|
|
20240429,103600,267479860,5170,5170,5170,5170,0
|
|
20240429,103500,267479860,5170,5170,5170,5170,0
|
|
20240429,103400,267479860,5170,5170,5170,5170,0
|
|
20240429,103300,267479860,5170,5170,5170,5170,0
|
|
20240429,103200,267479860,5170,5170,5170,5170,0
|
|
20240429,103100,267479860,5170,5170,5170,5170,0
|
|
20240429,103000,267479860,5170,5170,5170,5170,0
|
|
20240429,102900,267479860,5170,5170,5170,5170,0
|
|
20240429,102800,267479860,5170,5160,5170,5160,10
|
|
20240429,102700,267428230,5170,5130,5170,5130,741
|
|
20240429,102600,263603100,5130,5120,5130,5120,450
|
|
20240429,102500,261295100,5130,5130,5130,5130,0
|
|
20240429,102400,261295100,5130,5130,5130,5130,0
|
|
20240429,102300,261295100,5130,5140,5140,5130,947
|
|
20240429,102200,256427570,5150,5150,5150,5150,0
|
|
20240429,102100,256427570,5150,5150,5150,5150,0
|
|
20240429,102000,256427570,5150,5150,5150,5150,0
|
|
20240429,101900,256427570,5150,5150,5150,5150,2
|
|
20240429,101800,256417270,5150,5150,5150,5150,0
|
|
20240429,101700,256417270,5150,5150,5160,5150,389
|
|
20240429,101600,254413910,5150,5160,5160,5150,522
|
|
20240429,101500,251725600,5160,5160,5160,5160,11
|
|
20240429,101400,251668840,5150,5150,5150,5150,100
|
|
20240429,101300,251153840,5150,5150,5150,5150,5
|
|
20240429,101200,251128090,5160,5160,5160,5160,0
|
|
20240429,101100,251128090,5160,5150,5160,5150,604
|
|
20240429,101000,248012450,5150,5150,5150,5150,100
|
|
20240429,100900,247497450,5150,5150,5150,5150,1
|
|
20240429,100800,247492300,5170,5150,5170,5150,1241
|
|
20240429,100700,241088560,5150,5150,5150,5150,1003
|
|
20240429,100600,235923110,5150,5150,5150,5150,7
|
|
20240429,100500,235887060,5150,5150,5150,5150,0
|
|
20240429,100400,235887060,5150,5140,5150,5140,32
|
|
20240429,100300,235722560,5150,5150,5150,5150,105
|
|
20240429,100200,235181810,5150,5150,5150,5150,40
|
|
20240429,100100,234975810,5140,5150,5150,5140,1573
|
|
20240429,100000,226874870,5150,5150,5150,5150,11
|
|
20240429,095900,226818220,5150,5150,5150,5150,194
|
|
20240429,095800,225819120,5130,5140,5150,5130,1782
|
|
20240429,095700,216654600,5140,5140,5140,5140,0
|
|
20240429,095600,216654600,5140,5140,5140,5140,4
|
|
20240429,095500,216634040,5130,5130,5130,5130,0
|
|
20240429,095400,216634040,5130,5130,5130,5130,2353
|
|
20240429,095300,204563150,5130,5130,5130,5130,0
|
|
20240429,095200,204563150,5130,5110,5130,5110,1322
|
|
20240429,095100,197801790,5110,5110,5110,5110,0
|
|
20240429,095000,197801790,5110,5110,5110,5110,0
|
|
20240429,094900,197801790,5110,5110,5110,5110,0
|
|
20240429,094800,197801790,5110,5110,5110,5110,50
|
|
20240429,094700,197546290,5130,5120,5130,5120,2846
|
|
20240429,094600,182966610,5120,5100,5120,5100,7
|
|
20240429,094500,182930870,5110,5110,5110,5110,203
|
|
20240429,094400,181893540,5100,5100,5100,5100,3
|
|
20240429,094300,181878240,5120,5120,5120,5120,0
|
|
20240429,094200,181878240,5120,5120,5120,5120,300
|
|
20240429,094100,180342240,5120,5130,5130,5120,405
|
|
20240429,094000,178267640,5130,5130,5130,5130,0
|
|
20240429,093900,178267640,5130,5100,5130,5100,4699
|
|
20240429,093800,154219350,5110,5090,5110,5090,263
|
|
20240429,093700,152879710,5090,5090,5090,5090,0
|
|
20240429,093600,152879710,5090,5100,5100,5090,8
|
|
20240429,093500,152838970,5100,5100,5100,5100,0
|
|
20240429,093400,152838970,5100,5100,5100,5100,0
|
|
20240429,093300,152838970,5100,5100,5100,5100,1
|
|
20240429,093200,152833870,5100,5100,5100,5100,0
|
|
20240429,093100,152833870,5100,5120,5120,5100,1677
|
|
20240429,093000,144271350,5120,5120,5120,5120,30
|
|
20240429,092900,144117750,5120,5120,5140,5110,1757
|
|
20240429,092800,135097620,5110,5120,5120,5110,111
|
|
20240429,092700,134529310,5110,5120,5120,5110,1150
|
|
20240429,092600,128643110,5120,5110,5120,5110,1220
|
|
20240429,092500,122398910,5110,5110,5120,5110,1439
|
|
20240429,092400,115045610,5100,5100,5100,5100,122
|
|
20240429,092300,114423410,5100,5100,5100,5100,109
|
|
20240429,092200,113867510,5100,5090,5110,5090,1545
|
|
20240429,092100,105992120,5090,5090,5090,5090,152
|
|
20240429,092000,105218440,5070,5070,5080,5070,1914
|
|
20240429,091900,95495530,5070,5040,5080,5040,1950
|
|
20240429,091800,85636550,5030,5030,5030,5030,1235
|
|
20240429,091700,79424500,5030,5060,5060,5030,761
|
|
20240429,091600,75581750,5050,5060,5060,5050,21
|
|
20240429,091500,75475500,5060,5060,5060,5060,20
|
|
20240429,091400,75374300,5050,5050,5060,5050,436
|
|
20240429,091300,73172200,5040,5030,5040,5030,283
|
|
20240429,091200,71747710,5030,5030,5030,5030,0
|
|
20240429,091100,71747710,5030,5040,5050,5030,2379
|
|
20240429,091000,59735980,5030,5030,5030,5030,16
|
|
20240429,090900,59655500,5040,5040,5040,5040,325
|
|
20240429,090800,58017500,5040,5040,5040,5040,443
|
|
20240429,090700,55784780,5050,5040,5050,5030,71
|
|
20240429,090600,55426970,5040,5040,5050,5030,843
|
|
20240429,090500,51173350,5040,5040,5040,5040,210
|
|
20240429,090400,50114950,5030,5010,5040,5010,7185
|
|
20240429,090300,13974310,5020,5010,5020,5010,611
|
|
20240429,090200,10913190,5010,5010,5010,5010,921
|
|
20240429,090100,6298980,5010,4980,5010,4965,975
|
|
20240429,090000,1451280,5010,4970,5010,4970,292
|