662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195900,569472420,19020,19020,19020,19020,267
|
|
20240429,195800,569472420,19020,19020,19020,19020,0
|
|
20240429,195700,569472420,19020,19020,19020,19020,0
|
|
20240429,195600,569472420,19020,19020,19020,19020,0
|
|
20240429,195500,569472420,19020,19020,19020,19020,0
|
|
20240429,195400,569472420,19020,19020,19020,19020,0
|
|
20240429,195300,569472420,19020,19020,19020,19020,0
|
|
20240429,195200,569472420,19020,19020,19020,19020,0
|
|
20240429,195100,569472420,19020,19020,19020,19020,0
|
|
20240429,195000,569472420,19020,19020,19020,19020,0
|
|
20240429,194900,569472420,19020,19020,19020,19020,0
|
|
20240429,194800,569472420,19020,19020,19020,19020,0
|
|
20240429,194700,569472420,19020,19020,19020,19020,0
|
|
20240429,194600,569472420,19020,19020,19020,19020,0
|
|
20240429,194500,569472420,19020,19020,19020,19020,0
|
|
20240429,194400,569472420,19020,19020,19020,19020,0
|
|
20240429,194300,569472420,19020,19020,19020,19020,0
|
|
20240429,194200,569472420,19020,19020,19020,19020,0
|
|
20240429,194100,569472420,19020,19020,19020,19020,0
|
|
20240429,194000,569472420,19020,19020,19020,19020,0
|
|
20240429,193900,569472420,19020,19020,19020,19020,0
|
|
20240429,193800,569472420,19020,19020,19020,19020,0
|
|
20240429,193700,569472420,19020,19020,19020,19020,0
|
|
20240429,193600,569472420,19020,19020,19020,19020,0
|
|
20240429,193500,569472420,19020,19020,19020,19020,0
|
|
20240429,193400,569472420,19020,19020,19020,19020,0
|
|
20240429,193300,569472420,19020,19020,19020,19020,0
|
|
20240429,193200,569472420,19020,19020,19020,19020,0
|
|
20240429,193100,569472420,19020,19020,19020,19020,0
|
|
20240429,193000,569472420,19020,19020,19020,19020,0
|
|
20240429,192900,569472420,19020,19020,19020,19020,267
|
|
20240429,192800,569472420,19020,19020,19020,19020,0
|
|
20240429,192700,569472420,19020,19020,19020,19020,0
|
|
20240429,192600,569472420,19020,19020,19020,19020,0
|
|
20240429,192500,569472420,19020,19020,19020,19020,0
|
|
20240429,192400,569472420,19020,19020,19020,19020,0
|
|
20240429,192300,569472420,19020,19020,19020,19020,0
|
|
20240429,192200,569472420,19020,19020,19020,19020,0
|
|
20240429,192100,569472420,19020,19020,19020,19020,0
|
|
20240429,192000,569472420,19020,19020,19020,19020,0
|
|
20240429,191900,569472420,19020,19020,19020,19020,0
|
|
20240429,191800,569472420,19020,19020,19020,19020,0
|
|
20240429,191700,569472420,19020,19020,19020,19020,0
|
|
20240429,191600,569472420,19020,19020,19020,19020,0
|
|
20240429,191500,569472420,19020,19020,19020,19020,0
|
|
20240429,191400,569472420,19020,19020,19020,19020,0
|
|
20240429,191300,569472420,19020,19020,19020,19020,0
|
|
20240429,191200,569472420,19020,19020,19020,19020,0
|
|
20240429,191100,569472420,19020,19020,19020,19020,0
|
|
20240429,191000,569472420,19020,19020,19020,19020,0
|
|
20240429,190900,569472420,19020,19020,19020,19020,0
|
|
20240429,190800,569472420,19020,19020,19020,19020,0
|
|
20240429,190700,569472420,19020,19020,19020,19020,0
|
|
20240429,190600,569472420,19020,19020,19020,19020,0
|
|
20240429,190500,569472420,19020,19020,19020,19020,0
|
|
20240429,190400,569472420,19020,19020,19020,19020,0
|
|
20240429,190300,569472420,19020,19020,19020,19020,0
|
|
20240429,190200,569472420,19020,19020,19020,19020,0
|
|
20240429,190100,569472420,19020,19020,19020,19020,0
|
|
20240429,190000,569472420,19020,19020,19020,19020,0
|
|
20240429,185900,569472420,19020,19020,19020,19020,267
|
|
20240429,185800,569472420,19020,19020,19020,19020,0
|
|
20240429,185700,569472420,19020,19020,19020,19020,0
|
|
20240429,185600,569472420,19020,19020,19020,19020,0
|
|
20240429,185500,569472420,19020,19020,19020,19020,0
|
|
20240429,185400,569472420,19020,19020,19020,19020,0
|
|
20240429,185300,569472420,19020,19020,19020,19020,0
|
|
20240429,185200,569472420,19020,19020,19020,19020,0
|
|
20240429,185100,569472420,19020,19020,19020,19020,0
|
|
20240429,185000,569472420,19020,19020,19020,19020,0
|
|
20240429,184900,569472420,19020,19020,19020,19020,0
|
|
20240429,184800,569472420,19020,19020,19020,19020,0
|
|
20240429,184700,569472420,19020,19020,19020,19020,0
|
|
20240429,184600,569472420,19020,19020,19020,19020,0
|
|
20240429,184500,569472420,19020,19020,19020,19020,0
|
|
20240429,184400,569472420,19020,19020,19020,19020,0
|
|
20240429,184300,569472420,19020,19020,19020,19020,0
|
|
20240429,184200,569472420,19020,19020,19020,19020,0
|
|
20240429,184100,569472420,19020,19020,19020,19020,0
|
|
20240429,184000,569472420,19020,19020,19020,19020,0
|
|
20240429,183900,569472420,19020,19020,19020,19020,0
|
|
20240429,183800,569472420,19020,19020,19020,19020,0
|
|
20240429,183700,569472420,19020,19020,19020,19020,0
|
|
20240429,183600,569472420,19020,19020,19020,19020,0
|
|
20240429,183500,569472420,19020,19020,19020,19020,0
|
|
20240429,183400,569472420,19020,19020,19020,19020,0
|
|
20240429,183300,569472420,19020,19020,19020,19020,0
|
|
20240429,183200,569472420,19020,19020,19020,19020,0
|
|
20240429,183100,569472420,19020,19020,19020,19020,0
|
|
20240429,183000,569472420,19020,19020,19020,19020,0
|
|
20240429,182900,569472420,19020,19020,19020,19020,267
|
|
20240429,182800,569472420,19020,19020,19020,19020,0
|
|
20240429,182700,569472420,19020,19020,19020,19020,0
|
|
20240429,182600,569472420,19020,19020,19020,19020,0
|
|
20240429,182500,569472420,19020,19020,19020,19020,0
|
|
20240429,182400,569472420,19020,19020,19020,19020,0
|
|
20240429,182300,569472420,19020,19020,19020,19020,0
|
|
20240429,182200,569472420,19020,19020,19020,19020,0
|
|
20240429,182100,569472420,19020,19020,19020,19020,0
|
|
20240429,182000,569472420,19020,19020,19020,19020,0
|
|
20240429,181900,569472420,19020,19020,19020,19020,0
|
|
20240429,181800,569472420,19020,19020,19020,19020,0
|
|
20240429,181700,569472420,19020,19020,19020,19020,0
|
|
20240429,181600,569472420,19020,19020,19020,19020,0
|
|
20240429,181500,569472420,19020,19020,19020,19020,0
|
|
20240429,181400,569472420,19020,19020,19020,19020,0
|
|
20240429,181300,569472420,19020,19020,19020,19020,0
|
|
20240429,181200,569472420,19020,19020,19020,19020,0
|
|
20240429,181100,569472420,19020,19020,19020,19020,0
|
|
20240429,181000,569472420,19020,19020,19020,19020,0
|
|
20240429,180900,569472420,19020,19020,19020,19020,0
|
|
20240429,180800,569472420,19020,19020,19020,19020,0
|
|
20240429,180700,569472420,19020,19020,19020,19020,0
|
|
20240429,180600,569472420,19020,19020,19020,19020,0
|
|
20240429,180500,569472420,19020,19020,19020,19020,0
|
|
20240429,180400,569472420,19020,19020,19020,19020,0
|
|
20240429,180300,569472420,19020,19020,19020,19020,0
|
|
20240429,180200,569472420,19020,19020,19020,19020,0
|
|
20240429,180100,569472420,19020,19020,19020,19020,0
|
|
20240429,180000,569472420,19020,19020,19020,19020,0
|
|
20240429,175900,569472420,19020,19020,19020,19020,267
|
|
20240429,175800,569472420,19020,19020,19020,19020,0
|
|
20240429,175700,569472420,19020,19020,19020,19020,0
|
|
20240429,175600,569472420,19020,19020,19020,19020,0
|
|
20240429,175500,569472420,19020,19020,19020,19020,0
|
|
20240429,175400,569472420,19020,19020,19020,19020,0
|
|
20240429,175300,569472420,19020,19020,19020,19020,0
|
|
20240429,175200,569472420,19020,19020,19020,19020,0
|
|
20240429,175100,569472420,19020,19020,19020,19020,0
|
|
20240429,175000,569472420,19020,19020,19020,19020,0
|
|
20240429,174900,569472420,19020,19020,19020,19020,0
|
|
20240429,174800,569472420,19020,19020,19020,19020,0
|
|
20240429,174700,569472420,19020,19020,19020,19020,0
|
|
20240429,174600,569472420,19020,19020,19020,19020,0
|
|
20240429,174500,569472420,19020,19020,19020,19020,0
|
|
20240429,174400,569472420,19020,19020,19020,19020,0
|
|
20240429,174300,569472420,19020,19020,19020,19020,0
|
|
20240429,174200,569472420,19020,19020,19020,19020,0
|
|
20240429,174100,569472420,19020,19020,19020,19020,0
|
|
20240429,174000,569472420,19020,19020,19020,19020,0
|
|
20240429,173900,569472420,19020,19020,19020,19020,0
|
|
20240429,173800,569472420,19020,19020,19020,19020,0
|
|
20240429,173700,569472420,19020,19020,19020,19020,0
|
|
20240429,173600,569472420,19020,19020,19020,19020,0
|
|
20240429,173500,569472420,19020,19020,19020,19020,0
|
|
20240429,173400,569472420,19020,19020,19020,19020,0
|
|
20240429,173300,569472420,19020,19020,19020,19020,0
|
|
20240429,173200,569472420,19020,19020,19020,19020,0
|
|
20240429,173100,569472420,19020,19020,19020,19020,0
|
|
20240429,173000,569472420,19020,19020,19020,19020,0
|
|
20240429,172900,569472420,19020,19020,19020,19020,267
|
|
20240429,172800,569472420,19020,19020,19020,19020,0
|
|
20240429,172700,569472420,19020,19020,19020,19020,0
|
|
20240429,172600,569472420,19020,19020,19020,19020,0
|
|
20240429,172500,569472420,19020,19020,19020,19020,0
|
|
20240429,172400,569472420,19020,19020,19020,19020,0
|
|
20240429,172300,569472420,19020,19020,19020,19020,0
|
|
20240429,172200,569472420,19020,19020,19020,19020,0
|
|
20240429,172100,569472420,19020,19020,19020,19020,0
|
|
20240429,172000,569472420,19020,19020,19020,19020,0
|
|
20240429,171900,569472420,19020,19020,19020,19020,0
|
|
20240429,171800,569472420,19020,19020,19020,19020,0
|
|
20240429,171700,569472420,19020,19020,19020,19020,0
|
|
20240429,171600,569472420,19020,19020,19020,19020,0
|
|
20240429,171500,569472420,19020,19020,19020,19020,0
|
|
20240429,171400,569472420,19020,19020,19020,19020,0
|
|
20240429,171300,569472420,19020,19020,19020,19020,0
|
|
20240429,171200,569472420,19020,19020,19020,19020,0
|
|
20240429,171100,569472420,19020,19020,19020,19020,0
|
|
20240429,171000,569472420,19020,19020,19020,19020,0
|
|
20240429,170900,569472420,19020,19020,19020,19020,0
|
|
20240429,170800,569472420,19020,19020,19020,19020,0
|
|
20240429,170700,569472420,19020,19020,19020,19020,0
|
|
20240429,170600,569472420,19020,19020,19020,19020,0
|
|
20240429,170500,569472420,19020,19020,19020,19020,0
|
|
20240429,170400,569472420,19020,19020,19020,19020,0
|
|
20240429,170300,569472420,19020,19020,19020,19020,0
|
|
20240429,170200,569472420,19020,19020,19020,19020,0
|
|
20240429,170100,569472420,19020,19020,19020,19020,0
|
|
20240429,170000,569472420,19020,19020,19020,19020,0
|
|
20240429,165900,569472420,19020,19020,19020,19020,267
|
|
20240429,165800,569472420,19020,19020,19020,19020,0
|
|
20240429,165700,569472420,19020,19020,19020,19020,0
|
|
20240429,165600,569472420,19020,19020,19020,19020,0
|
|
20240429,165500,569472420,19020,19020,19020,19020,0
|
|
20240429,165400,569472420,19020,19020,19020,19020,0
|
|
20240429,165300,569472420,19020,19020,19020,19020,0
|
|
20240429,165200,569472420,19020,19020,19020,19020,0
|
|
20240429,165100,569472420,19020,19020,19020,19020,0
|
|
20240429,165000,569472420,19020,19020,19020,19020,0
|
|
20240429,164900,569472420,19020,19020,19020,19020,0
|
|
20240429,164800,569472420,19020,19020,19020,19020,0
|
|
20240429,164700,569472420,19020,19020,19020,19020,0
|
|
20240429,164600,569472420,19020,19020,19020,19020,0
|
|
20240429,164500,569472420,19020,19020,19020,19020,0
|
|
20240429,164400,569472420,19020,19020,19020,19020,0
|
|
20240429,164300,569472420,19020,19020,19020,19020,0
|
|
20240429,164200,569472420,19020,19020,19020,19020,0
|
|
20240429,164100,569472420,19020,19020,19020,19020,0
|
|
20240429,164000,569472420,19020,19020,19020,19020,0
|
|
20240429,163900,569472420,19020,19020,19020,19020,0
|
|
20240429,163800,569472420,19020,19020,19020,19020,0
|
|
20240429,163700,569472420,19020,19020,19020,19020,0
|
|
20240429,163600,569472420,19020,19020,19020,19020,0
|
|
20240429,163500,569472420,19020,19020,19020,19020,0
|
|
20240429,163400,569472420,19020,19020,19020,19020,0
|
|
20240429,163300,569472420,19020,19020,19020,19020,0
|
|
20240429,163200,569472420,19020,19020,19020,19020,0
|
|
20240429,163100,569472420,19020,19020,19020,19020,0
|
|
20240429,163000,569472420,19020,19020,19020,19020,0
|
|
20240429,162900,569472420,19020,19020,19020,19020,267
|
|
20240429,162800,569472420,19020,19020,19020,19020,0
|
|
20240429,162700,569472420,19020,19020,19020,19020,0
|
|
20240429,162600,569472420,19020,19020,19020,19020,0
|
|
20240429,162500,569472420,19020,19020,19020,19020,0
|
|
20240429,162400,569472420,19020,19020,19020,19020,0
|
|
20240429,162300,569472420,19020,19020,19020,19020,0
|
|
20240429,162200,569472420,19020,19020,19020,19020,0
|
|
20240429,162100,569472420,19020,19020,19020,19020,0
|
|
20240429,162000,569472420,19020,19020,19020,19020,0
|
|
20240429,161900,569472420,19020,19020,19020,19020,0
|
|
20240429,161800,569472420,19020,19020,19020,19020,0
|
|
20240429,161700,569472420,19020,19020,19020,19020,0
|
|
20240429,161600,569472420,19020,19020,19020,19020,0
|
|
20240429,161500,569472420,19020,19020,19020,19020,0
|
|
20240429,161400,569472420,19020,19020,19020,19020,0
|
|
20240429,161300,569472420,19020,19020,19020,19020,0
|
|
20240429,161200,569472420,19020,19020,19020,19020,0
|
|
20240429,161100,569472420,19020,19020,19020,19020,0
|
|
20240429,161000,569472420,19020,19020,19020,19020,0
|
|
20240429,160900,569472420,19020,19020,19020,19020,0
|
|
20240429,160800,569472420,19020,19020,19020,19020,0
|
|
20240429,160700,569472420,19020,19020,19020,19020,0
|
|
20240429,160600,569472420,19020,19020,19020,19020,0
|
|
20240429,160500,569472420,19020,19020,19020,19020,0
|
|
20240429,160400,569472420,19020,19020,19020,19020,0
|
|
20240429,160300,569472420,19020,19020,19020,19020,0
|
|
20240429,160200,569472420,19020,19020,19020,19020,0
|
|
20240429,160100,569472420,19020,19020,19020,19020,0
|
|
20240429,160000,569472420,19020,19020,19020,19020,0
|
|
20240429,155900,569472420,19020,19020,19020,19020,267
|
|
20240429,155800,569472420,19020,19020,19020,19020,0
|
|
20240429,155700,569472420,19020,19020,19020,19020,0
|
|
20240429,155600,569472420,19020,19020,19020,19020,0
|
|
20240429,155500,569472420,19020,19020,19020,19020,0
|
|
20240429,155400,569472420,19020,19020,19020,19020,0
|
|
20240429,155300,569472420,19020,19020,19020,19020,0
|
|
20240429,155200,569472420,19020,19020,19020,19020,0
|
|
20240429,155100,569472420,19020,19020,19020,19020,0
|
|
20240429,155000,569472420,19020,19020,19020,19020,0
|
|
20240429,154900,569472420,19020,19020,19020,19020,0
|
|
20240429,154800,569472420,19020,19020,19020,19020,0
|
|
20240429,154700,569472420,19020,19020,19020,19020,0
|
|
20240429,154600,569472420,19020,19020,19020,19020,0
|
|
20240429,154500,569472420,19020,19020,19020,19020,0
|
|
20240429,154400,569472420,19020,19020,19020,19020,0
|
|
20240429,154300,569472420,19020,19020,19020,19020,0
|
|
20240429,154200,569472420,19020,19020,19020,19020,0
|
|
20240429,154100,569472420,19020,19020,19020,19020,0
|
|
20240429,154000,569472420,19020,19020,19020,19020,0
|
|
20240429,153900,569472420,19020,19020,19020,19020,0
|
|
20240429,153800,569472420,19020,19020,19020,19020,0
|
|
20240429,153700,569472420,19020,19020,19020,19020,0
|
|
20240429,153600,569472420,19020,19020,19020,19020,0
|
|
20240429,153500,569472420,19020,19020,19020,19020,0
|
|
20240429,153400,569472420,19020,19020,19020,19020,0
|
|
20240429,153300,569472420,19020,19020,19020,19020,0
|
|
20240429,153200,569472420,19020,19020,19020,19020,0
|
|
20240429,153100,569472420,19020,19020,19020,19020,0
|
|
20240429,153000,569472420,19020,19020,19020,19020,267
|
|
20240429,152900,564394080,19030,19030,19030,19030,0
|
|
20240429,152800,564394080,19030,19030,19030,19030,0
|
|
20240429,152700,564394080,19030,19030,19030,19030,0
|
|
20240429,152600,564394080,19030,19030,19030,19030,0
|
|
20240429,152500,564394080,19030,19030,19030,19030,0
|
|
20240429,152400,564394080,19030,19030,19030,19030,0
|
|
20240429,152300,564394080,19030,19030,19030,19030,0
|
|
20240429,152200,564394080,19030,19030,19030,19030,0
|
|
20240429,152100,564394080,19030,19030,19030,19030,0
|
|
20240429,152000,564394080,19030,19030,19030,19030,0
|
|
20240429,151900,564394080,19030,19020,19030,19020,122
|
|
20240429,151800,562073620,19030,19010,19030,19010,19
|
|
20240429,151700,561712310,19010,18960,19010,18960,1221
|
|
20240429,151600,538532660,18960,18960,18960,18880,1746
|
|
20240429,151500,505552650,18970,18950,18970,18940,141
|
|
20240429,151400,502880930,18960,18970,18970,18960,75
|
|
20240429,151300,501458290,18970,18970,18970,18970,20
|
|
20240429,151200,501078890,18970,18970,18970,18970,0
|
|
20240429,151100,501078890,18970,18970,18970,18970,0
|
|
20240429,151000,501078890,18970,18970,18970,18970,2
|
|
20240429,150900,501040950,18980,18980,18980,18980,0
|
|
20240429,150800,501040950,18980,18980,18980,18980,0
|
|
20240429,150700,501040950,18980,18980,18980,18980,0
|
|
20240429,150600,501040950,18980,18980,18980,18980,0
|
|
20240429,150500,501040950,18980,18980,18980,18980,0
|
|
20240429,150400,501040950,18980,18980,18980,18980,0
|
|
20240429,150300,501040950,18980,18980,18980,18980,0
|
|
20240429,150200,501040950,18980,18980,18980,18980,0
|
|
20240429,150100,501040950,18980,18980,18980,18980,30
|
|
20240429,150000,500471550,18990,18990,18990,18990,0
|
|
20240429,145900,500471550,18990,18990,18990,18990,0
|
|
20240429,145800,500471550,18990,18990,18990,18990,3
|
|
20240429,145700,500414580,18990,18990,18990,18990,48
|
|
20240429,145600,499503060,18990,18990,18990,18990,130
|
|
20240429,145500,497034360,18990,19030,19030,18990,2
|
|
20240429,145400,496996340,19030,19030,19030,19030,0
|
|
20240429,145300,496996340,19030,19030,19030,19030,10
|
|
20240429,145200,496806040,19030,19030,19030,19030,5
|
|
20240429,145100,496710890,19030,19030,19030,19030,0
|
|
20240429,145000,496710890,19030,19030,19030,19030,0
|
|
20240429,144900,496710890,19030,19030,19030,19030,0
|
|
20240429,144800,496710890,19030,19030,19030,19030,5
|
|
20240429,144700,496615740,19070,19070,19070,19070,0
|
|
20240429,144600,496615740,19070,19070,19070,19070,0
|
|
20240429,144500,496615740,19070,19070,19070,19070,0
|
|
20240429,144400,496615740,19070,19070,19070,19070,0
|
|
20240429,144300,496615740,19070,19070,19070,19070,0
|
|
20240429,144200,496615740,19070,19070,19070,19070,50
|
|
20240429,144100,495662240,19080,19080,19080,19080,0
|
|
20240429,144000,495662240,19080,19080,19080,19080,0
|
|
20240429,143900,495662240,19080,19080,19080,19080,0
|
|
20240429,143800,495662240,19080,19080,19080,19080,0
|
|
20240429,143700,495662240,19080,19080,19080,19080,5
|
|
20240429,143600,495566840,19100,19100,19100,19100,0
|
|
20240429,143500,495566840,19100,19060,19100,19060,455
|
|
20240429,143400,486883960,19060,19060,19060,19060,0
|
|
20240429,143300,486883960,19060,19060,19060,19060,0
|
|
20240429,143200,486883960,19060,19040,19060,19040,815
|
|
20240429,143100,471356250,19040,19020,19040,19020,761
|
|
20240429,143000,456877790,19030,19030,19030,19030,1
|
|
20240429,142900,456858760,19030,19030,19030,19030,2
|
|
20240429,142800,456820700,19030,19030,19030,19030,0
|
|
20240429,142700,456820700,19030,19030,19030,19030,0
|
|
20240429,142600,456820700,19030,19030,19030,19030,0
|
|
20240429,142500,456820700,19030,19030,19030,19030,0
|
|
20240429,142400,456820700,19030,19030,19030,19030,111
|
|
20240429,142300,454708370,19040,19040,19040,19040,0
|
|
20240429,142200,454708370,19040,19030,19040,19030,200
|
|
20240429,142100,450900550,19030,19030,19030,19030,112
|
|
20240429,142000,448769190,19030,19020,19030,19020,195
|
|
20240429,141900,445059200,18990,18990,18990,18990,0
|
|
20240429,141800,445059200,18990,18990,18990,18990,0
|
|
20240429,141700,445059200,18990,18990,18990,18990,0
|
|
20240429,141600,445059200,18990,18990,18990,18990,0
|
|
20240429,141500,445059200,18990,19020,19020,18990,110
|
|
20240429,141400,442969900,19020,19020,19020,19020,0
|
|
20240429,141300,442969900,19020,19020,19020,19020,6
|
|
20240429,141200,442855780,19030,19030,19030,19030,20
|
|
20240429,141100,442475180,19030,19030,19030,19030,0
|
|
20240429,141000,442475180,19030,19030,19030,19030,0
|
|
20240429,140900,442475180,19030,19030,19030,19030,0
|
|
20240429,140800,442475180,19030,19030,19030,19030,60
|
|
20240429,140700,441333380,19030,19030,19030,19030,130
|
|
20240429,140600,438859480,19030,19030,19030,19030,2
|
|
20240429,140500,438821420,19030,19030,19030,19030,0
|
|
20240429,140400,438821420,19030,19030,19030,19030,87
|
|
20240429,140300,437165810,19030,18990,19030,18990,478
|
|
20240429,140200,428079100,18980,18940,18980,18940,249
|
|
20240429,140100,423356140,18890,18890,18890,18890,0
|
|
20240429,140000,423356140,18890,18890,18890,18890,50
|
|
20240429,135900,422411640,18910,18910,18910,18910,33
|
|
20240429,135800,421787610,18910,18910,18910,18910,0
|
|
20240429,135700,421787610,18910,18910,18910,18910,16
|
|
20240429,135600,421485050,18920,18920,18920,18920,63
|
|
20240429,135500,420293090,18950,18950,18950,18950,0
|
|
20240429,135400,420293090,18950,18950,18950,18950,1
|
|
20240429,135300,420274140,18910,18900,18910,18900,71
|
|
20240429,135200,418932040,18900,18890,18900,18890,20
|
|
20240429,135100,418554140,18890,18890,18890,18890,16
|
|
20240429,135000,418251900,18910,18910,18910,18910,5
|
|
20240429,134900,418157350,18900,18890,18900,18890,41
|
|
20240429,134800,417382610,18890,18870,18890,18870,102
|
|
20240429,134700,415456580,18870,18870,18870,18870,16
|
|
20240429,134600,415154660,18910,18910,18910,18910,0
|
|
20240429,134500,415154660,18910,18910,18910,18910,0
|
|
20240429,134400,415154660,18910,18910,18910,18910,0
|
|
20240429,134300,415154660,18910,18890,18910,18890,121
|
|
20240429,134200,412867780,18900,18900,18900,18900,43
|
|
20240429,134100,412055080,18910,18910,18910,18910,0
|
|
20240429,134000,412055080,18910,18910,18910,18910,66
|
|
20240429,133900,410807020,18910,18910,18910,18910,25
|
|
20240429,133800,410334270,18910,18910,18910,18910,34
|
|
20240429,133700,409691330,18910,18910,18910,18910,22
|
|
20240429,133600,409275310,18920,18920,18920,18920,0
|
|
20240429,133500,409275310,18920,18910,18920,18910,47
|
|
20240429,133400,408386290,18910,18910,18910,18910,10
|
|
20240429,133300,408197190,18930,18930,18930,18930,0
|
|
20240429,133200,408197190,18930,18930,18930,18930,0
|
|
20240429,133100,408197190,18930,18930,18930,18930,0
|
|
20240429,133000,408197190,18930,18930,18930,18930,16
|
|
20240429,132900,407894310,18940,18940,18940,18940,51
|
|
20240429,132800,406928370,18940,18940,18940,18940,16
|
|
20240429,132700,406625330,18950,18950,18950,18950,2
|
|
20240429,132600,406587430,18940,18910,18940,18910,605
|
|
20240429,132500,395144500,18920,18910,18920,18910,9
|
|
20240429,132400,394974260,18920,18930,18930,18920,278
|
|
20240429,132300,389714180,18910,18900,18910,18900,21
|
|
20240429,132200,389317270,18890,18890,18890,18890,16
|
|
20240429,132100,389015030,18940,18940,18940,18940,14
|
|
20240429,132000,388749870,18950,18950,18950,18950,1
|
|
20240429,131900,388730920,18940,18840,18940,18820,465
|
|
20240429,131800,379963720,18840,18840,18840,18840,5
|
|
20240429,131700,379869520,18920,18920,18920,18920,11
|
|
20240429,131600,379661400,18910,18910,18910,18910,16
|
|
20240429,131500,379358840,18930,18930,18930,18930,23
|
|
20240429,131400,378923450,18960,18960,18960,18960,7
|
|
20240429,131300,378790730,18950,18940,18950,18940,21
|
|
20240429,131200,378392890,18930,18920,18930,18920,141
|
|
20240429,131100,375724010,18930,18930,18930,18930,67
|
|
20240429,131000,374455700,18910,18890,18910,18890,46
|
|
20240429,130900,373586060,18890,18890,18890,18890,40
|
|
20240429,130800,372830460,18890,18890,18890,18890,60
|
|
20240429,130700,371697060,18870,18870,18870,18870,57
|
|
20240429,130600,370621470,18850,18850,18850,18850,0
|
|
20240429,130500,370621470,18850,18850,18850,18850,16
|
|
20240429,130400,370319870,18840,18840,18840,18840,0
|
|
20240429,130300,370319870,18840,18840,18840,18840,16
|
|
20240429,130200,370018430,18850,18850,18850,18850,200
|
|
20240429,130100,366248430,18850,18850,18850,18850,16
|
|
20240429,130000,365946830,18850,18850,18850,18850,25
|
|
20240429,125900,365475580,18930,18930,18930,18930,0
|
|
20240429,125800,365475580,18930,18930,18930,18930,0
|
|
20240429,125700,365475580,18930,18840,18930,18840,99
|
|
20240429,125600,363605750,18900,18900,18900,18900,2
|
|
20240429,125500,363567950,18840,18840,18840,18840,15
|
|
20240429,125400,363285350,18910,18860,18910,18860,26
|
|
20240429,125300,362794940,18860,18860,18860,18860,16
|
|
20240429,125200,362493180,18890,18890,18890,18890,0
|
|
20240429,125100,362493180,18890,18860,18890,18860,40
|
|
20240429,125000,361738330,18890,18890,18890,18890,1
|
|
20240429,124900,361719440,18860,18860,18860,18860,16
|
|
20240429,124800,361417680,18860,18860,18860,18860,41
|
|
20240429,124700,360644420,18870,18870,18870,18870,0
|
|
20240429,124600,360644420,18870,18870,18870,18870,16
|
|
20240429,124500,360342500,18880,18880,18880,18880,25
|
|
20240429,124400,359870500,18890,18890,18890,18890,0
|
|
20240429,124300,359870500,18890,18890,18890,18890,0
|
|
20240429,124200,359870500,18890,18890,18890,18870,57
|
|
20240429,124100,358794250,18920,18920,18920,18920,0
|
|
20240429,124000,358794250,18920,18890,18920,18890,29
|
|
20240429,123900,358246410,18890,18890,18890,18890,25
|
|
20240429,123800,357774160,18890,18890,18890,18890,0
|
|
20240429,123700,357774160,18890,18890,18890,18890,100
|
|
20240429,123600,355885160,18890,18870,18890,18870,57
|
|
20240429,123500,354809250,18870,18870,18870,18870,0
|
|
20240429,123400,354809250,18870,18870,18870,18870,16
|
|
20240429,123300,354507330,18870,18870,18870,18870,25
|
|
20240429,123200,354035580,18890,18890,18890,18890,16
|
|
20240429,123100,353733340,18890,18890,18890,18890,0
|
|
20240429,123000,353733340,18890,18910,18910,18890,41
|
|
20240429,122900,352958350,18940,18940,18940,18940,0
|
|
20240429,122800,352958350,18940,18940,18940,18940,1
|
|
20240429,122700,352939410,18940,19000,19000,18940,16
|
|
20240429,122600,352635650,19000,18890,19000,18890,105
|
|
20240429,122500,350648080,18870,18870,18870,18870,16
|
|
20240429,122400,350346160,18880,18880,18880,18880,25
|
|
20240429,122300,349874160,18910,18910,18910,18910,0
|
|
20240429,122200,349874160,18910,18910,18910,18910,2
|
|
20240429,122100,349836340,18880,18880,18880,18880,53
|
|
20240429,122000,348835700,18890,18890,18890,18890,1
|
|
20240429,121900,348816810,18890,18860,18890,18860,19
|
|
20240429,121800,348458380,18860,18860,18860,18860,136
|
|
20240429,121700,345893420,18910,18910,18910,18910,0
|
|
20240429,121600,345893420,18910,18900,18910,18900,17
|
|
20240429,121500,345572110,18910,18910,18910,18910,12
|
|
20240429,121400,345345190,18930,18930,18930,18930,0
|
|
20240429,121300,345345190,18930,18900,18930,18900,56
|
|
20240429,121200,344286070,18870,18870,18870,18870,25
|
|
20240429,121100,343814320,18890,18890,18890,18890,0
|
|
20240429,121000,343814320,18890,18860,18890,18860,100
|
|
20240429,120900,341926160,18860,18860,18860,18860,26
|
|
20240429,120800,341435800,18860,18860,18860,18860,0
|
|
20240429,120700,341435800,18860,18860,18860,18860,16
|
|
20240429,120600,341134040,18870,18870,18870,18870,25
|
|
20240429,120500,340662290,18870,18870,18870,18870,14
|
|
20240429,120400,340398110,18890,18890,18890,18890,0
|
|
20240429,120300,340398110,18890,18890,18890,18890,3
|
|
20240429,120200,340341440,18890,18860,18890,18860,44
|
|
20240429,120100,339511080,18870,18870,18870,18870,0
|
|
20240429,120000,339511080,18870,18870,18870,18870,41
|
|
20240429,115900,338737410,18890,18890,18890,18890,0
|
|
20240429,115800,338737410,18890,18890,18890,18890,0
|
|
20240429,115700,338737410,18890,18890,18890,18890,13
|
|
20240429,115600,338491840,18890,18900,18900,18890,55
|
|
20240429,115500,337452880,18910,18910,18910,18910,0
|
|
20240429,115400,337452880,18910,18910,18910,18910,1
|
|
20240429,115300,337433970,18910,18910,18910,18910,30
|
|
20240429,115200,336866670,18890,18890,18900,18890,36
|
|
20240429,115100,336186470,18900,18890,18900,18890,41
|
|
20240429,115000,335411820,18900,18900,18900,18900,0
|
|
20240429,114900,335411820,18900,18900,18900,18900,16
|
|
20240429,114800,335109420,18900,18880,18900,18880,506
|
|
20240429,114700,325555430,18880,18830,18880,18800,456
|
|
20240429,114600,316974970,18830,18870,18870,18830,56
|
|
20240429,114500,315919270,18890,18890,18890,18890,4
|
|
20240429,114400,315843710,18910,18890,18910,18890,18
|
|
20240429,114300,315503650,18870,18870,18870,18870,0
|
|
20240429,114200,315503650,18870,18880,18880,18870,60
|
|
20240429,114100,314371200,18900,18900,18900,18900,0
|
|
20240429,114000,314371200,18900,18900,18900,18900,2
|
|
20240429,113900,314333400,18900,18920,18920,18900,44
|
|
20240429,113800,313501420,18940,18940,18940,18940,0
|
|
20240429,113700,313501420,18940,18940,18940,18940,9
|
|
20240429,113600,313330960,18960,18960,18960,18960,3
|
|
20240429,113500,313274080,18960,18960,18960,18960,2
|
|
20240429,113400,313236160,19010,19010,19010,19010,11
|
|
20240429,113300,313027050,19010,19020,19020,18890,107
|
|
20240429,113200,310998270,19020,18890,19020,18890,142
|
|
20240429,113100,308312250,18890,18890,18890,18890,0
|
|
20240429,113000,308312250,18890,18870,18890,18800,444
|
|
20240429,112900,299948000,18880,18880,18880,18880,8
|
|
20240429,112800,299796960,18880,18890,18890,18880,2
|
|
20240429,112700,299759190,18880,18880,18880,18870,61
|
|
20240429,112600,298607870,18890,18890,18890,18890,0
|
|
20240429,112500,298607870,18890,18850,18890,18850,314
|
|
20240429,112400,292682470,18810,18830,18830,18810,57
|
|
20240429,112300,291609570,18870,18870,18870,18870,0
|
|
20240429,112200,291609570,18870,18860,18870,18860,20
|
|
20240429,112100,291232340,18840,18830,18860,18800,374
|
|
20240429,112000,284180670,18730,18840,18840,18730,501
|
|
20240429,111900,274791220,18770,18850,18850,18770,15
|
|
20240429,111800,274509590,18760,18850,18850,18760,30
|
|
20240429,111700,273946700,18860,18870,18870,18860,2
|
|
20240429,111600,273908970,18860,18860,18860,18860,5
|
|
20240429,111500,273814670,18860,18860,18890,18840,51
|
|
20240429,111400,272852790,18860,18770,18890,18760,169
|
|
20240429,111300,269676960,18780,18780,18780,18780,0
|
|
20240429,111200,269676960,18780,18800,18800,18780,41
|
|
20240429,111100,268906660,18860,18860,18860,18860,0
|
|
20240429,111000,268906660,18860,18860,18860,18860,23
|
|
20240429,110900,268472880,18860,18860,18860,18860,25
|
|
20240429,110800,268001380,18890,18880,18890,18880,121
|
|
20240429,110700,265716050,18880,18850,18880,18850,41
|
|
20240429,110600,264943070,18850,18780,18860,18780,51
|
|
20240429,110500,263984420,18870,18860,18870,18860,46
|
|
20240429,110400,263116850,18880,18880,18880,18880,0
|
|
20240429,110300,263116850,18880,18800,18880,18800,45
|
|
20240429,110200,262269250,18890,18890,18890,18890,0
|
|
20240429,110100,262269250,18890,18870,18890,18870,21
|
|
20240429,110000,261872960,18800,18810,18810,18800,41
|
|
20240429,105900,261101910,18890,18890,18890,18890,0
|
|
20240429,105800,261101910,18890,18890,18890,18890,0
|
|
20240429,105700,261101910,18890,18860,18890,18760,38
|
|
20240429,105600,260387640,18860,18860,18860,18850,31
|
|
20240429,105500,259803140,18800,18760,18800,18760,156
|
|
20240429,105400,256873580,18790,18790,18800,18790,45
|
|
20240429,105300,256028020,18790,18760,18790,18760,30
|
|
20240429,105200,255465190,18760,18760,18760,18760,17
|
|
20240429,105100,255146270,18790,18800,18800,18790,19
|
|
20240429,105000,254789200,18890,18800,18890,18800,39
|
|
20240429,104900,254053930,18790,18790,18790,18760,118
|
|
20240429,104800,251837070,18790,18790,18790,18770,102
|
|
20240429,104700,249921950,18800,18800,18800,18800,0
|
|
20240429,104600,249921950,18800,18800,18800,18800,4
|
|
20240429,104500,249846750,18800,18790,18800,18770,67
|
|
20240429,104400,248588590,18790,18790,18790,18790,0
|
|
20240429,104300,248588590,18790,18790,18790,18790,21
|
|
20240429,104200,248194000,18800,18810,18810,18800,4
|
|
20240429,104100,248118790,18800,18890,18890,18800,26
|
|
20240429,104000,247629890,18800,18800,18800,18800,0
|
|
20240429,103900,247629890,18800,18800,18800,18800,25
|
|
20240429,103800,247159890,18800,18800,18800,18800,23
|
|
20240429,103700,246727490,18790,18790,18790,18790,59
|
|
20240429,103600,245618880,18780,18780,18780,18780,125
|
|
20240429,103500,243271380,18780,18780,18780,18780,31
|
|
20240429,103400,242689200,18780,18780,18780,18780,0
|
|
20240429,103300,242689200,18780,18790,18790,18780,51
|
|
20240429,103200,241731320,18790,18790,18790,18790,10
|
|
20240429,103100,241543420,18780,18780,18780,18780,16
|
|
20240429,103000,241242940,18790,18790,18790,18790,5
|
|
20240429,102900,241148990,18790,18790,18790,18790,16
|
|
20240429,102800,240848350,18790,18790,18790,18790,52
|
|
20240429,102700,239871270,18800,18800,18800,18800,2
|
|
20240429,102600,239833670,18790,18790,18790,18790,80
|
|
20240429,102500,238330470,18800,18800,18800,18800,14
|
|
20240429,102400,238067270,18800,18800,18800,18790,40
|
|
20240429,102300,237315520,18870,18870,18870,18870,0
|
|
20240429,102200,237315520,18870,18880,18880,18870,29
|
|
20240429,102100,236768010,18810,18810,18810,18810,25
|
|
20240429,102000,236297760,18810,18810,18810,18810,21
|
|
20240429,101900,235902750,18810,18810,18810,18810,0
|
|
20240429,101800,235902750,18810,18870,18880,18810,267
|
|
20240429,101700,230863660,18860,18820,18870,18820,227
|
|
20240429,101600,226582970,18820,18820,18820,18810,6
|
|
20240429,101500,226470070,18810,18800,18810,18800,44
|
|
20240429,101400,225642680,18800,18810,18810,18800,18
|
|
20240429,101300,225304260,18800,18800,18800,18800,17
|
|
20240429,101200,224984660,18790,18810,18810,18790,18
|
|
20240429,101100,224646230,18830,18830,18830,18830,2
|
|
20240429,101000,224608570,18800,18800,18800,18800,19
|
|
20240429,100900,224251370,18800,18800,18800,18800,6
|
|
20240429,100800,224138570,18840,18860,18860,18830,90
|
|
20240429,100700,222443340,18860,18820,18860,18820,52
|
|
20240429,100600,221464620,18820,18800,18830,18800,89
|
|
20240429,100500,219791370,18830,18800,18830,18800,12
|
|
20240429,100400,219565650,18840,18840,18840,18840,0
|
|
20240429,100300,219565650,18840,18850,18850,18790,43
|
|
20240429,100200,218757160,18850,18850,18850,18850,0
|
|
20240429,100100,218757160,18850,18850,18850,18850,6
|
|
20240429,100000,218644060,18860,18850,18860,18780,33
|
|
20240429,095900,218023730,18850,18810,18860,18810,25
|
|
20240429,095800,217552890,18810,18810,18810,18810,0
|
|
20240429,095700,217552890,18810,18810,18820,18810,58
|
|
20240429,095600,216461890,18810,18810,18810,18810,0
|
|
20240429,095500,216461890,18810,18820,18820,18760,26
|
|
20240429,095400,215973630,18760,18760,18760,18760,25
|
|
20240429,095300,215504630,18820,18820,18820,18820,7
|
|
20240429,095200,215372890,18840,18840,18840,18840,0
|
|
20240429,095100,215372890,18840,18850,18850,18760,45
|
|
20240429,095000,214528360,18770,18770,18770,18770,57
|
|
20240429,094900,213458470,18770,18770,18770,18770,4
|
|
20240429,094800,213383390,18860,18860,18860,18770,30
|
|
20240429,094700,212819840,18870,18870,18870,18870,150
|
|
20240429,094600,209989340,18870,18870,18870,18870,0
|
|
20240429,094500,209989340,18870,18860,18880,18760,78
|
|
20240429,094400,208520460,18860,18850,18860,18850,30
|
|
20240429,094300,207954820,18860,18770,18860,18770,141
|
|
20240429,094200,205302430,18770,18770,18770,18770,16
|
|
20240429,094100,205002110,18810,18800,18810,18800,104
|
|
20240429,094000,203046870,18800,18790,18800,18790,61
|
|
20240429,093900,201900230,18760,18800,18800,18760,26
|
|
20240429,093800,201412430,18800,18800,18800,18800,25
|
|
20240429,093700,200942430,18810,18810,18810,18810,30
|
|
20240429,093600,200378130,18770,18820,18820,18770,46
|
|
20240429,093500,199513770,18820,18750,18820,18740,411
|
|
20240429,093400,191811290,18880,18750,18880,18750,139
|
|
20240429,093300,189191860,18760,18760,18760,18760,25
|
|
20240429,093200,188722860,18750,18750,18750,18750,60
|
|
20240429,093100,187597860,18740,18740,18740,18740,80
|
|
20240429,093000,186098660,18740,18740,18820,18740,317
|
|
20240429,092900,180135460,18730,18730,18730,18730,0
|
|
20240429,092800,180135460,18730,18730,18800,18730,133
|
|
20240429,092700,177643460,18810,18740,18810,18730,88
|
|
20240429,092600,175993390,18740,18810,18810,18740,72
|
|
20240429,092500,174642990,18740,18750,18750,18740,240
|
|
20240429,092400,170143390,18750,18750,18750,18750,79
|
|
20240429,092300,168662140,18880,18770,18880,18750,412
|
|
20240429,092200,160931020,18770,18770,18770,18770,16
|
|
20240429,092100,160630700,18760,18800,18800,18760,399
|
|
20240429,092000,153130500,18810,18820,18820,18810,106
|
|
20240429,091900,151136240,18830,18830,18830,18830,76
|
|
20240429,091800,149705160,18840,18840,18840,18840,205
|
|
20240429,091700,145842960,18830,18830,18830,18830,60
|
|
20240429,091600,144713160,18830,18900,18920,18830,1099
|
|
20240429,091500,123935800,18890,18890,18890,18770,831
|
|
20240429,091400,108245420,18880,18880,18890,18740,728
|
|
20240429,091300,94499090,18890,18830,18890,18830,46
|
|
20240429,091200,93631490,18790,18790,18830,18790,193
|
|
20240429,091100,90001570,18720,18780,18780,18720,488
|
|
20240429,091000,80840440,18780,18890,18890,18780,103
|
|
20240429,090900,78900480,18890,18870,18920,18850,416
|
|
20240429,090800,71055340,18870,18870,18870,18870,200
|
|
20240429,090700,67281340,19030,19030,19030,19030,4
|
|
20240429,090600,67205220,18900,18900,18900,18900,25
|
|
20240429,090500,66732720,19050,19050,19050,19050,180
|
|
20240429,090400,63303720,19080,19080,19080,19080,0
|
|
20240429,090300,63303720,19080,18970,19080,18890,2145
|
|
20240429,090200,22527900,18970,18950,18970,18950,932
|
|
20240429,090100,4863160,18870,18770,18870,18770,233
|
|
20240429,090000,469850,18770,18820,18820,18770,25
|