642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,193900,292311735,4300,4300,4300,4300,1215
|
|
20240429,193800,292311735,4300,4300,4300,4300,0
|
|
20240429,193700,292311735,4300,4300,4300,4300,0
|
|
20240429,193600,292311735,4300,4300,4300,4300,0
|
|
20240429,193500,292311735,4300,4300,4300,4300,0
|
|
20240429,193400,292311735,4300,4300,4300,4300,0
|
|
20240429,193300,292311735,4300,4300,4300,4300,0
|
|
20240429,193200,292311735,4300,4300,4300,4300,0
|
|
20240429,193100,292311735,4300,4300,4300,4300,0
|
|
20240429,193000,292311735,4300,4300,4300,4300,0
|
|
20240429,192900,292311735,4300,4300,4300,4300,0
|
|
20240429,192800,292311735,4300,4300,4300,4300,0
|
|
20240429,192700,292311735,4300,4300,4300,4300,0
|
|
20240429,192600,292311735,4300,4300,4300,4300,0
|
|
20240429,192500,292311735,4300,4300,4300,4300,0
|
|
20240429,192400,292311735,4300,4300,4300,4300,0
|
|
20240429,192300,292311735,4300,4300,4300,4300,0
|
|
20240429,192200,292311735,4300,4300,4300,4300,0
|
|
20240429,192100,292311735,4300,4300,4300,4300,0
|
|
20240429,192000,292311735,4300,4300,4300,4300,0
|
|
20240429,191900,292311735,4300,4300,4300,4300,0
|
|
20240429,191800,292311735,4300,4300,4300,4300,0
|
|
20240429,191700,292311735,4300,4300,4300,4300,0
|
|
20240429,191600,292311735,4300,4300,4300,4300,0
|
|
20240429,191500,292311735,4300,4300,4300,4300,0
|
|
20240429,191400,292311735,4300,4300,4300,4300,0
|
|
20240429,191300,292311735,4300,4300,4300,4300,0
|
|
20240429,191200,292311735,4300,4300,4300,4300,0
|
|
20240429,191100,292311735,4300,4300,4300,4300,0
|
|
20240429,191000,292311735,4300,4300,4300,4300,0
|
|
20240429,190900,292311735,4300,4300,4300,4300,1215
|
|
20240429,190800,292311735,4300,4300,4300,4300,0
|
|
20240429,190700,292311735,4300,4300,4300,4300,0
|
|
20240429,190600,292311735,4300,4300,4300,4300,0
|
|
20240429,190500,292311735,4300,4300,4300,4300,0
|
|
20240429,190400,292311735,4300,4300,4300,4300,0
|
|
20240429,190300,292311735,4300,4300,4300,4300,0
|
|
20240429,190200,292311735,4300,4300,4300,4300,0
|
|
20240429,190100,292311735,4300,4300,4300,4300,0
|
|
20240429,190000,292311735,4300,4300,4300,4300,0
|
|
20240429,185900,292311735,4300,4300,4300,4300,0
|
|
20240429,185800,292311735,4300,4300,4300,4300,0
|
|
20240429,185700,292311735,4300,4300,4300,4300,0
|
|
20240429,185600,292311735,4300,4300,4300,4300,0
|
|
20240429,185500,292311735,4300,4300,4300,4300,0
|
|
20240429,185400,292311735,4300,4300,4300,4300,0
|
|
20240429,185300,292311735,4300,4300,4300,4300,0
|
|
20240429,185200,292311735,4300,4300,4300,4300,0
|
|
20240429,185100,292311735,4300,4300,4300,4300,0
|
|
20240429,185000,292311735,4300,4300,4300,4300,0
|
|
20240429,184900,292311735,4300,4300,4300,4300,0
|
|
20240429,184800,292311735,4300,4300,4300,4300,0
|
|
20240429,184700,292311735,4300,4300,4300,4300,0
|
|
20240429,184600,292311735,4300,4300,4300,4300,0
|
|
20240429,184500,292311735,4300,4300,4300,4300,0
|
|
20240429,184400,292311735,4300,4300,4300,4300,0
|
|
20240429,184300,292311735,4300,4300,4300,4300,0
|
|
20240429,184200,292311735,4300,4300,4300,4300,0
|
|
20240429,184100,292311735,4300,4300,4300,4300,0
|
|
20240429,184000,292311735,4300,4300,4300,4300,0
|
|
20240429,183900,292311735,4300,4300,4300,4300,1215
|
|
20240429,183800,292311735,4300,4300,4300,4300,0
|
|
20240429,183700,292311735,4300,4300,4300,4300,0
|
|
20240429,183600,292311735,4300,4300,4300,4300,0
|
|
20240429,183500,292311735,4300,4300,4300,4300,0
|
|
20240429,183400,292311735,4300,4300,4300,4300,0
|
|
20240429,183300,292311735,4300,4300,4300,4300,0
|
|
20240429,183200,292311735,4300,4300,4300,4300,0
|
|
20240429,183100,292311735,4300,4300,4300,4300,0
|
|
20240429,183000,292311735,4300,4300,4300,4300,0
|
|
20240429,182900,292311735,4300,4300,4300,4300,0
|
|
20240429,182800,292311735,4300,4300,4300,4300,0
|
|
20240429,182700,292311735,4300,4300,4300,4300,0
|
|
20240429,182600,292311735,4300,4300,4300,4300,0
|
|
20240429,182500,292311735,4300,4300,4300,4300,0
|
|
20240429,182400,292311735,4300,4300,4300,4300,0
|
|
20240429,182300,292311735,4300,4300,4300,4300,0
|
|
20240429,182200,292311735,4300,4300,4300,4300,0
|
|
20240429,182100,292311735,4300,4300,4300,4300,0
|
|
20240429,182000,292311735,4300,4300,4300,4300,0
|
|
20240429,181900,292311735,4300,4300,4300,4300,0
|
|
20240429,181800,292311735,4300,4300,4300,4300,0
|
|
20240429,181700,292311735,4300,4300,4300,4300,0
|
|
20240429,181600,292311735,4300,4300,4300,4300,0
|
|
20240429,181500,292311735,4300,4300,4300,4300,0
|
|
20240429,181400,292311735,4300,4300,4300,4300,0
|
|
20240429,181300,292311735,4300,4300,4300,4300,0
|
|
20240429,181200,292311735,4300,4300,4300,4300,0
|
|
20240429,181100,292311735,4300,4300,4300,4300,0
|
|
20240429,181000,292311735,4300,4300,4300,4300,0
|
|
20240429,180900,292311735,4300,4300,4300,4300,1215
|
|
20240429,180800,292311735,4300,4300,4300,4300,0
|
|
20240429,180700,292311735,4300,4300,4300,4300,0
|
|
20240429,180600,292311735,4300,4300,4300,4300,0
|
|
20240429,180500,292311735,4300,4300,4300,4300,0
|
|
20240429,180400,292311735,4300,4300,4300,4300,0
|
|
20240429,180300,292311735,4300,4300,4300,4300,0
|
|
20240429,180200,292311735,4300,4300,4300,4300,0
|
|
20240429,180100,292311735,4300,4300,4300,4300,0
|
|
20240429,180000,292311735,4300,4300,4300,4300,0
|
|
20240429,175900,292311735,4300,4300,4300,4300,0
|
|
20240429,175800,292311735,4300,4300,4300,4300,0
|
|
20240429,175700,292311735,4300,4300,4300,4300,0
|
|
20240429,175600,292311735,4300,4300,4300,4300,0
|
|
20240429,175500,292311735,4300,4300,4300,4300,0
|
|
20240429,175400,292311735,4300,4300,4300,4300,0
|
|
20240429,175300,292311735,4300,4300,4300,4300,0
|
|
20240429,175200,292311735,4300,4300,4300,4300,0
|
|
20240429,175100,292311735,4300,4300,4300,4300,0
|
|
20240429,175000,292311735,4300,4300,4300,4300,0
|
|
20240429,174900,292311735,4300,4300,4300,4300,0
|
|
20240429,174800,292311735,4300,4300,4300,4300,0
|
|
20240429,174700,292311735,4300,4300,4300,4300,0
|
|
20240429,174600,292311735,4300,4300,4300,4300,0
|
|
20240429,174500,292311735,4300,4300,4300,4300,0
|
|
20240429,174400,292311735,4300,4300,4300,4300,0
|
|
20240429,174300,292311735,4300,4300,4300,4300,0
|
|
20240429,174200,292311735,4300,4300,4300,4300,0
|
|
20240429,174100,292311735,4300,4300,4300,4300,0
|
|
20240429,174000,292311735,4300,4300,4300,4300,0
|
|
20240429,173900,292311735,4300,4300,4300,4300,1215
|
|
20240429,173800,292311735,4300,4300,4300,4300,0
|
|
20240429,173700,292311735,4300,4300,4300,4300,0
|
|
20240429,173600,292311735,4300,4300,4300,4300,0
|
|
20240429,173500,292311735,4300,4300,4300,4300,0
|
|
20240429,173400,292311735,4300,4300,4300,4300,0
|
|
20240429,173300,292311735,4300,4300,4300,4300,0
|
|
20240429,173200,292311735,4300,4300,4300,4300,0
|
|
20240429,173100,292311735,4300,4300,4300,4300,0
|
|
20240429,173000,292311735,4300,4300,4300,4300,0
|
|
20240429,172900,292311735,4300,4300,4300,4300,0
|
|
20240429,172800,292311735,4300,4300,4300,4300,0
|
|
20240429,172700,292311735,4300,4300,4300,4300,0
|
|
20240429,172600,292311735,4300,4300,4300,4300,0
|
|
20240429,172500,292311735,4300,4300,4300,4300,0
|
|
20240429,172400,292311735,4300,4300,4300,4300,0
|
|
20240429,172300,292311735,4300,4300,4300,4300,0
|
|
20240429,172200,292311735,4300,4300,4300,4300,0
|
|
20240429,172100,292311735,4300,4300,4300,4300,0
|
|
20240429,172000,292311735,4300,4300,4300,4300,0
|
|
20240429,171900,292311735,4300,4300,4300,4300,0
|
|
20240429,171800,292311735,4300,4300,4300,4300,0
|
|
20240429,171700,292311735,4300,4300,4300,4300,0
|
|
20240429,171600,292311735,4300,4300,4300,4300,0
|
|
20240429,171500,292311735,4300,4300,4300,4300,0
|
|
20240429,171400,292311735,4300,4300,4300,4300,0
|
|
20240429,171300,292311735,4300,4300,4300,4300,0
|
|
20240429,171200,292311735,4300,4300,4300,4300,0
|
|
20240429,171100,292311735,4300,4300,4300,4300,0
|
|
20240429,171000,292311735,4300,4300,4300,4300,0
|
|
20240429,170900,292311735,4300,4300,4300,4300,1215
|
|
20240429,170800,292311735,4300,4300,4300,4300,0
|
|
20240429,170700,292311735,4300,4300,4300,4300,0
|
|
20240429,170600,292311735,4300,4300,4300,4300,0
|
|
20240429,170500,292311735,4300,4300,4300,4300,0
|
|
20240429,170400,292311735,4300,4300,4300,4300,0
|
|
20240429,170300,292311735,4300,4300,4300,4300,0
|
|
20240429,170200,292311735,4300,4300,4300,4300,0
|
|
20240429,170100,292311735,4300,4300,4300,4300,0
|
|
20240429,170000,292311735,4300,4300,4300,4300,0
|
|
20240429,165900,292311735,4300,4300,4300,4300,0
|
|
20240429,165800,292311735,4300,4300,4300,4300,0
|
|
20240429,165700,292311735,4300,4300,4300,4300,0
|
|
20240429,165600,292311735,4300,4300,4300,4300,0
|
|
20240429,165500,292311735,4300,4300,4300,4300,0
|
|
20240429,165400,292311735,4300,4300,4300,4300,0
|
|
20240429,165300,292311735,4300,4300,4300,4300,0
|
|
20240429,165200,292311735,4300,4300,4300,4300,0
|
|
20240429,165100,292311735,4300,4300,4300,4300,0
|
|
20240429,165000,292311735,4300,4300,4300,4300,0
|
|
20240429,164900,292311735,4300,4300,4300,4300,0
|
|
20240429,164800,292311735,4300,4300,4300,4300,0
|
|
20240429,164700,292311735,4300,4300,4300,4300,0
|
|
20240429,164600,292311735,4300,4300,4300,4300,0
|
|
20240429,164500,292311735,4300,4300,4300,4300,0
|
|
20240429,164400,292311735,4300,4300,4300,4300,0
|
|
20240429,164300,292311735,4300,4300,4300,4300,0
|
|
20240429,164200,292311735,4300,4300,4300,4300,0
|
|
20240429,164100,292311735,4300,4300,4300,4300,0
|
|
20240429,164000,292311735,4300,4300,4300,4300,0
|
|
20240429,163900,292311735,4300,4300,4300,4300,1215
|
|
20240429,163800,292311735,4300,4300,4300,4300,0
|
|
20240429,163700,292311735,4300,4300,4300,4300,0
|
|
20240429,163600,292311735,4300,4300,4300,4300,0
|
|
20240429,163500,292311735,4300,4300,4300,4300,0
|
|
20240429,163400,292311735,4300,4300,4300,4300,0
|
|
20240429,163300,292311735,4300,4300,4300,4300,0
|
|
20240429,163200,292311735,4300,4300,4300,4300,0
|
|
20240429,163100,292311735,4300,4300,4300,4300,0
|
|
20240429,163000,292311735,4300,4300,4300,4300,0
|
|
20240429,162900,292311735,4300,4300,4300,4300,0
|
|
20240429,162800,292311735,4300,4300,4300,4300,0
|
|
20240429,162700,292311735,4300,4300,4300,4300,0
|
|
20240429,162600,292311735,4300,4300,4300,4300,0
|
|
20240429,162500,292311735,4300,4300,4300,4300,0
|
|
20240429,162400,292311735,4300,4300,4300,4300,0
|
|
20240429,162300,292311735,4300,4300,4300,4300,0
|
|
20240429,162200,292311735,4300,4300,4300,4300,0
|
|
20240429,162100,292311735,4300,4300,4300,4300,0
|
|
20240429,162000,292311735,4300,4300,4300,4300,0
|
|
20240429,161900,292311735,4300,4300,4300,4300,0
|
|
20240429,161800,292311735,4300,4300,4300,4300,0
|
|
20240429,161700,292311735,4300,4300,4300,4300,0
|
|
20240429,161600,292311735,4300,4300,4300,4300,0
|
|
20240429,161500,292311735,4300,4300,4300,4300,0
|
|
20240429,161400,292311735,4300,4300,4300,4300,0
|
|
20240429,161300,292311735,4300,4300,4300,4300,0
|
|
20240429,161200,292311735,4300,4300,4300,4300,0
|
|
20240429,161100,292311735,4300,4300,4300,4300,0
|
|
20240429,161000,292311735,4300,4300,4300,4300,0
|
|
20240429,160900,292311735,4300,4300,4300,4300,1215
|
|
20240429,160800,292311735,4300,4300,4300,4300,0
|
|
20240429,160700,292311735,4300,4300,4300,4300,0
|
|
20240429,160600,292311735,4300,4300,4300,4300,0
|
|
20240429,160500,292311735,4300,4300,4300,4300,0
|
|
20240429,160400,292311735,4300,4300,4300,4300,0
|
|
20240429,160300,292311735,4300,4300,4300,4300,0
|
|
20240429,160200,292311735,4300,4300,4300,4300,0
|
|
20240429,160100,292311735,4300,4300,4300,4300,0
|
|
20240429,160000,292311735,4300,4300,4300,4300,0
|
|
20240429,155900,292311735,4300,4300,4300,4300,0
|
|
20240429,155800,292311735,4300,4300,4300,4300,0
|
|
20240429,155700,292311735,4300,4300,4300,4300,0
|
|
20240429,155600,292311735,4300,4300,4300,4300,0
|
|
20240429,155500,292311735,4300,4300,4300,4300,0
|
|
20240429,155400,292311735,4300,4300,4300,4300,0
|
|
20240429,155300,292311735,4300,4300,4300,4300,0
|
|
20240429,155200,292311735,4300,4300,4300,4300,0
|
|
20240429,155100,292311735,4300,4300,4300,4300,0
|
|
20240429,155000,292311735,4300,4300,4300,4300,0
|
|
20240429,154900,292311735,4300,4300,4300,4300,0
|
|
20240429,154800,292311735,4300,4300,4300,4300,0
|
|
20240429,154700,292311735,4300,4300,4300,4300,0
|
|
20240429,154600,292311735,4300,4300,4300,4300,0
|
|
20240429,154500,292311735,4300,4300,4300,4300,0
|
|
20240429,154400,292311735,4300,4300,4300,4300,0
|
|
20240429,154300,292311735,4300,4300,4300,4300,0
|
|
20240429,154200,292311735,4300,4300,4300,4300,0
|
|
20240429,154100,292311735,4300,4300,4300,4300,0
|
|
20240429,154000,292311735,4300,4300,4300,4300,0
|
|
20240429,153900,292311735,4300,4300,4300,4300,1215
|
|
20240429,153800,292311735,4300,4300,4300,4300,0
|
|
20240429,153700,292311735,4300,4300,4300,4300,0
|
|
20240429,153600,292311735,4300,4300,4300,4300,0
|
|
20240429,153500,292311735,4300,4300,4300,4300,0
|
|
20240429,153400,292311735,4300,4300,4300,4300,0
|
|
20240429,153300,292311735,4300,4300,4300,4300,0
|
|
20240429,153200,292311735,4300,4300,4300,4300,0
|
|
20240429,153100,292311735,4300,4300,4300,4300,0
|
|
20240429,153000,292311735,4300,4300,4300,4300,1215
|
|
20240429,152900,287087235,4300,4300,4300,4300,0
|
|
20240429,152800,287087235,4300,4300,4300,4300,0
|
|
20240429,152700,287087235,4300,4300,4300,4300,0
|
|
20240429,152600,287087235,4300,4300,4300,4300,0
|
|
20240429,152500,287087235,4300,4300,4300,4300,0
|
|
20240429,152400,287087235,4300,4300,4300,4300,0
|
|
20240429,152300,287087235,4300,4300,4300,4300,0
|
|
20240429,152200,287087235,4300,4300,4300,4300,0
|
|
20240429,152100,287087235,4300,4300,4300,4300,0
|
|
20240429,152000,287087235,4300,4300,4300,4300,0
|
|
20240429,151900,287087235,4300,4285,4300,4280,380
|
|
20240429,151800,285457660,4295,4295,4295,4295,1
|
|
20240429,151700,285453365,4300,4300,4300,4300,191
|
|
20240429,151600,284632065,4300,4305,4305,4300,182
|
|
20240429,151500,283848685,4285,4285,4285,4285,0
|
|
20240429,151400,283848685,4285,4290,4290,4285,100
|
|
20240429,151300,283420170,4300,4300,4300,4300,199
|
|
20240429,151200,282564470,4295,4295,4295,4295,431
|
|
20240429,151100,280713325,4300,4305,4305,4300,100
|
|
20240429,151000,280282830,4305,4305,4305,4305,1401
|
|
20240429,150900,274251525,4305,4305,4305,4305,215
|
|
20240429,150800,273325950,4300,4300,4300,4300,0
|
|
20240429,150700,273325950,4300,4300,4300,4300,0
|
|
20240429,150600,273325950,4300,4295,4300,4295,2338
|
|
20240429,150500,263274000,4300,4295,4300,4295,521
|
|
20240429,150400,261034390,4295,4295,4295,4295,0
|
|
20240429,150300,261034390,4295,4295,4295,4295,400
|
|
20240429,150200,259316390,4295,4300,4300,4295,176
|
|
20240429,150100,258559970,4295,4295,4295,4295,1347
|
|
20240429,150000,252774605,4280,4280,4280,4280,0
|
|
20240429,145900,252774605,4280,4280,4280,4280,0
|
|
20240429,145800,252774605,4280,4280,4280,4280,236
|
|
20240429,145700,251764525,4295,4295,4295,4295,0
|
|
20240429,145600,251764525,4295,4290,4295,4290,121
|
|
20240429,145500,251245405,4280,4280,4280,4280,0
|
|
20240429,145400,251245405,4280,4280,4280,4280,0
|
|
20240429,145300,251245405,4280,4280,4280,4280,10
|
|
20240429,145200,251202605,4290,4290,4290,4290,0
|
|
20240429,145100,251202605,4290,4290,4290,4290,10
|
|
20240429,145000,251159705,4280,4290,4290,4280,358
|
|
20240429,144900,249626215,4290,4290,4290,4290,0
|
|
20240429,144800,249626215,4290,4290,4290,4290,0
|
|
20240429,144700,249626215,4290,4290,4290,4290,0
|
|
20240429,144600,249626215,4290,4290,4290,4290,0
|
|
20240429,144500,249626215,4290,4290,4290,4290,0
|
|
20240429,144400,249626215,4290,4290,4290,4290,0
|
|
20240429,144300,249626215,4290,4290,4290,4290,0
|
|
20240429,144200,249626215,4290,4290,4290,4290,0
|
|
20240429,144100,249626215,4290,4290,4290,4290,3
|
|
20240429,144000,249613345,4290,4290,4290,4290,421
|
|
20240429,143900,247807255,4290,4290,4290,4290,0
|
|
20240429,143800,247807255,4290,4290,4290,4290,0
|
|
20240429,143700,247807255,4290,4290,4290,4290,0
|
|
20240429,143600,247807255,4290,4290,4290,4290,0
|
|
20240429,143500,247807255,4290,4290,4290,4290,2
|
|
20240429,143400,247798675,4290,4290,4290,4290,0
|
|
20240429,143300,247798675,4290,4290,4290,4290,5
|
|
20240429,143200,247777225,4290,4290,4290,4290,0
|
|
20240429,143100,247777225,4290,4290,4290,4290,0
|
|
20240429,143000,247777225,4290,4290,4290,4290,0
|
|
20240429,142900,247777225,4290,4290,4290,4290,71
|
|
20240429,142800,247472635,4290,4290,4290,4290,0
|
|
20240429,142700,247472635,4290,4290,4290,4290,0
|
|
20240429,142600,247472635,4290,4290,4290,4290,600
|
|
20240429,142500,244898635,4275,4275,4275,4275,0
|
|
20240429,142400,244898635,4275,4275,4275,4275,30
|
|
20240429,142300,244770385,4275,4275,4275,4275,0
|
|
20240429,142200,244770385,4275,4275,4275,4275,0
|
|
20240429,142100,244770385,4275,4275,4275,4275,0
|
|
20240429,142000,244770385,4275,4275,4275,4275,310
|
|
20240429,141900,243445135,4275,4275,4275,4275,0
|
|
20240429,141800,243445135,4275,4275,4275,4275,0
|
|
20240429,141700,243445135,4275,4275,4275,4275,0
|
|
20240429,141600,243445135,4275,4275,4275,4275,0
|
|
20240429,141500,243445135,4275,4275,4275,4275,0
|
|
20240429,141400,243445135,4275,4275,4275,4275,0
|
|
20240429,141300,243445135,4275,4275,4275,4275,0
|
|
20240429,141200,243445135,4275,4275,4275,4275,38
|
|
20240429,141100,243282685,4275,4275,4275,4275,100
|
|
20240429,141000,242855185,4290,4290,4290,4290,0
|
|
20240429,140900,242855185,4290,4290,4290,4290,1014
|
|
20240429,140800,238505125,4290,4290,4290,4290,1
|
|
20240429,140700,238500835,4280,4280,4280,4280,150
|
|
20240429,140600,237858835,4280,4280,4280,4280,0
|
|
20240429,140500,237858835,4280,4280,4280,4280,1491
|
|
20240429,140400,231477355,4280,4280,4280,4280,107
|
|
20240429,140300,231019395,4295,4295,4295,4295,0
|
|
20240429,140200,231019395,4295,4295,4295,4295,0
|
|
20240429,140100,231019395,4295,4295,4295,4295,0
|
|
20240429,140000,231019395,4295,4295,4295,4295,0
|
|
20240429,135900,231019395,4295,4295,4295,4295,0
|
|
20240429,135800,231019395,4295,4295,4295,4295,0
|
|
20240429,135700,231019395,4295,4295,4295,4295,0
|
|
20240429,135600,231019395,4295,4295,4295,4295,0
|
|
20240429,135500,231019395,4295,4295,4295,4295,100
|
|
20240429,135400,230589895,4295,4295,4295,4295,0
|
|
20240429,135300,230589895,4295,4295,4295,4295,0
|
|
20240429,135200,230589895,4295,4295,4295,4295,346
|
|
20240429,135100,229103825,4295,4295,4295,4295,1
|
|
20240429,135000,229099530,4275,4275,4275,4275,53
|
|
20240429,134900,228872955,4300,4300,4300,4300,0
|
|
20240429,134800,228872955,4300,4300,4300,4300,0
|
|
20240429,134700,228872955,4300,4300,4300,4300,0
|
|
20240429,134600,228872955,4300,4300,4300,4300,0
|
|
20240429,134500,228872955,4300,4300,4300,4300,1
|
|
20240429,134400,228868655,4275,4300,4300,4275,802
|
|
20240429,134300,225440080,4300,4300,4300,4300,0
|
|
20240429,134200,225440080,4300,4300,4300,4300,0
|
|
20240429,134100,225440080,4300,4300,4300,4300,1444
|
|
20240429,134000,219230880,4300,4300,4300,4300,0
|
|
20240429,133900,219230880,4300,4300,4300,4300,0
|
|
20240429,133800,219230880,4300,4300,4300,4300,0
|
|
20240429,133700,219230880,4300,4300,4300,4300,0
|
|
20240429,133600,219230880,4300,4300,4300,4300,0
|
|
20240429,133500,219230880,4300,4300,4300,4300,40
|
|
20240429,133400,219058880,4300,4300,4300,4300,0
|
|
20240429,133300,219058880,4300,4300,4300,4300,1
|
|
20240429,133200,219054580,4275,4275,4275,4275,0
|
|
20240429,133100,219054580,4275,4275,4275,4275,980
|
|
20240429,133000,214865080,4275,4290,4290,4275,300
|
|
20240429,132900,213578665,4300,4300,4300,4300,0
|
|
20240429,132800,213578665,4300,4300,4300,4300,0
|
|
20240429,132700,213578665,4300,4300,4300,4300,0
|
|
20240429,132600,213578665,4300,4300,4300,4300,1
|
|
20240429,132500,213574365,4295,4295,4295,4295,28
|
|
20240429,132400,213454105,4295,4295,4295,4295,209
|
|
20240429,132300,212556450,4295,4295,4295,4295,0
|
|
20240429,132200,212556450,4295,4300,4300,4295,653
|
|
20240429,132100,209748595,4305,4305,4305,4305,0
|
|
20240429,132000,209748595,4305,4305,4305,4305,0
|
|
20240429,131900,209748595,4305,4305,4305,4305,0
|
|
20240429,131800,209748595,4305,4305,4305,4305,100
|
|
20240429,131700,209318095,4300,4300,4300,4300,0
|
|
20240429,131600,209318095,4300,4300,4300,4300,0
|
|
20240429,131500,209318095,4300,4300,4300,4300,0
|
|
20240429,131400,209318095,4300,4300,4300,4300,0
|
|
20240429,131300,209318095,4300,4305,4305,4300,290
|
|
20240429,131200,208069885,4305,4305,4305,4305,40
|
|
20240429,131100,207897685,4300,4300,4300,4300,168
|
|
20240429,131000,207175285,4300,4300,4300,4300,527
|
|
20240429,130900,204909185,4300,4300,4300,4300,367
|
|
20240429,130800,203331085,4300,4300,4300,4300,0
|
|
20240429,130700,203331085,4300,4300,4300,4300,213
|
|
20240429,130600,202415185,4300,4300,4300,4300,10
|
|
20240429,130500,202372185,4300,4300,4300,4300,0
|
|
20240429,130400,202372185,4300,4300,4300,4300,301
|
|
20240429,130300,201077885,4300,4300,4300,4300,199
|
|
20240429,130200,200222185,4300,4310,4310,4300,40
|
|
20240429,130100,200049825,4310,4300,4310,4300,2232
|
|
20240429,130000,190445030,4295,4295,4295,4295,0
|
|
20240429,125900,190445030,4295,4295,4295,4295,1864
|
|
20240429,125800,182439150,4290,4290,4290,4290,48
|
|
20240429,125700,182233230,4295,4295,4295,4295,600
|
|
20240429,125600,179656230,4290,4290,4290,4290,0
|
|
20240429,125500,179656230,4290,4280,4290,4280,3735
|
|
20240429,125400,163653075,4280,4275,4280,4275,1404
|
|
20240429,125300,157646975,4275,4275,4275,4275,0
|
|
20240429,125200,157646975,4275,4275,4275,4275,2
|
|
20240429,125100,157638425,4275,4275,4275,4275,8
|
|
20240429,125000,157604225,4280,4280,4280,4280,16
|
|
20240429,124900,157535745,4280,4280,4280,4280,0
|
|
20240429,124800,157535745,4280,4280,4280,4280,2
|
|
20240429,124700,157527185,4280,4280,4280,4280,0
|
|
20240429,124600,157527185,4280,4280,4280,4280,0
|
|
20240429,124500,157527185,4280,4280,4280,4280,10
|
|
20240429,124400,157484385,4280,4280,4280,4280,0
|
|
20240429,124300,157484385,4280,4280,4280,4280,0
|
|
20240429,124200,157484385,4280,4280,4280,4280,0
|
|
20240429,124100,157484385,4280,4280,4280,4280,0
|
|
20240429,124000,157484385,4280,4280,4280,4280,16
|
|
20240429,123900,157415905,4285,4285,4285,4285,0
|
|
20240429,123800,157415905,4285,4285,4285,4285,0
|
|
20240429,123700,157415905,4285,4285,4285,4285,0
|
|
20240429,123600,157415905,4285,4285,4285,4285,0
|
|
20240429,123500,157415905,4285,4285,4285,4285,1
|
|
20240429,123400,157411620,4285,4285,4285,4285,1
|
|
20240429,123300,157407335,4285,4280,4285,4280,186
|
|
20240429,123200,156611250,4280,4280,4280,4280,0
|
|
20240429,123100,156611250,4280,4280,4280,4280,0
|
|
20240429,123000,156611250,4280,4280,4280,4280,220
|
|
20240429,122900,155669650,4275,4275,4275,4275,0
|
|
20240429,122800,155669650,4275,4275,4275,4275,0
|
|
20240429,122700,155669650,4275,4275,4275,4275,315
|
|
20240429,122600,154323025,4275,4275,4275,4275,0
|
|
20240429,122500,154323025,4275,4275,4275,4275,0
|
|
20240429,122400,154323025,4275,4275,4275,4275,10
|
|
20240429,122300,154280275,4275,4280,4280,4275,11
|
|
20240429,122200,154233245,4275,4275,4275,4275,10
|
|
20240429,122100,154190495,4275,4275,4275,4275,3
|
|
20240429,122000,154177670,4280,4280,4280,4280,0
|
|
20240429,121900,154177670,4280,4280,4280,4280,1
|
|
20240429,121800,154173390,4280,4280,4280,4280,0
|
|
20240429,121700,154173390,4280,4280,4280,4280,0
|
|
20240429,121600,154173390,4280,4280,4280,4280,0
|
|
20240429,121500,154173390,4280,4280,4280,4280,0
|
|
20240429,121400,154173390,4280,4280,4280,4280,0
|
|
20240429,121300,154173390,4280,4280,4280,4280,0
|
|
20240429,121200,154173390,4280,4280,4280,4280,20
|
|
20240429,121100,154087790,4285,4285,4285,4285,0
|
|
20240429,121000,154087790,4285,4285,4285,4285,0
|
|
20240429,120900,154087790,4285,4285,4285,4285,100
|
|
20240429,120800,153659290,4285,4285,4285,4285,0
|
|
20240429,120700,153659290,4285,4285,4285,4285,0
|
|
20240429,120600,153659290,4285,4285,4285,4285,0
|
|
20240429,120500,153659290,4285,4285,4285,4285,0
|
|
20240429,120400,153659290,4285,4285,4285,4285,0
|
|
20240429,120300,153659290,4285,4285,4285,4285,0
|
|
20240429,120200,153659290,4285,4285,4285,4285,1
|
|
20240429,120100,153655005,4285,4285,4285,4285,0
|
|
20240429,120000,153655005,4285,4280,4285,4280,200
|
|
20240429,115900,152799000,4280,4280,4280,4280,1
|
|
20240429,115800,152794720,4285,4285,4285,4285,0
|
|
20240429,115700,152794720,4285,4285,4285,4285,0
|
|
20240429,115600,152794720,4285,4285,4285,4285,0
|
|
20240429,115500,152794720,4285,4285,4285,4285,0
|
|
20240429,115400,152794720,4285,4285,4285,4285,0
|
|
20240429,115300,152794720,4285,4285,4285,4285,0
|
|
20240429,115200,152794720,4285,4285,4285,4285,7
|
|
20240429,115100,152764725,4285,4285,4285,4285,0
|
|
20240429,115000,152764725,4285,4285,4285,4285,0
|
|
20240429,114900,152764725,4285,4285,4285,4285,0
|
|
20240429,114800,152764725,4285,4285,4285,4285,0
|
|
20240429,114700,152764725,4285,4285,4285,4285,11
|
|
20240429,114600,152717590,4275,4275,4275,4275,0
|
|
20240429,114500,152717590,4275,4275,4275,4275,501
|
|
20240429,114400,150575815,4290,4290,4290,4290,0
|
|
20240429,114300,150575815,4290,4290,4290,4290,0
|
|
20240429,114200,150575815,4290,4290,4290,4290,0
|
|
20240429,114100,150575815,4290,4290,4290,4290,0
|
|
20240429,114000,150575815,4290,4290,4290,4290,0
|
|
20240429,113900,150575815,4290,4290,4290,4290,1
|
|
20240429,113800,150571525,4285,4285,4285,4285,30
|
|
20240429,113700,150442975,4285,4285,4285,4285,0
|
|
20240429,113600,150442975,4285,4285,4285,4285,0
|
|
20240429,113500,150442975,4285,4280,4285,4280,500
|
|
20240429,113400,148301680,4280,4280,4280,4280,0
|
|
20240429,113300,148301680,4280,4280,4280,4280,0
|
|
20240429,113200,148301680,4280,4280,4280,4280,0
|
|
20240429,113100,148301680,4280,4280,4280,4280,0
|
|
20240429,113000,148301680,4280,4280,4280,4280,0
|
|
20240429,112900,148301680,4280,4280,4280,4280,0
|
|
20240429,112800,148301680,4280,4280,4280,4280,0
|
|
20240429,112700,148301680,4280,4280,4280,4280,0
|
|
20240429,112600,148301680,4280,4280,4280,4280,0
|
|
20240429,112500,148301680,4280,4280,4280,4280,0
|
|
20240429,112400,148301680,4280,4280,4280,4280,0
|
|
20240429,112300,148301680,4280,4280,4280,4280,3
|
|
20240429,112200,148288840,4280,4280,4280,4280,3
|
|
20240429,112100,148276000,4285,4285,4285,4285,10
|
|
20240429,112000,148233150,4285,4285,4285,4285,0
|
|
20240429,111900,148233150,4285,4285,4285,4285,0
|
|
20240429,111800,148233150,4285,4285,4285,4285,0
|
|
20240429,111700,148233150,4285,4285,4285,4285,500
|
|
20240429,111600,146090650,4285,4285,4285,4285,0
|
|
20240429,111500,146090650,4285,4285,4285,4285,19
|
|
20240429,111400,146009235,4285,4285,4285,4285,0
|
|
20240429,111300,146009235,4285,4285,4285,4285,0
|
|
20240429,111200,146009235,4285,4285,4285,4285,0
|
|
20240429,111100,146009235,4285,4285,4285,4285,0
|
|
20240429,111000,146009235,4285,4285,4285,4285,0
|
|
20240429,110900,146009235,4285,4285,4285,4285,1
|
|
20240429,110800,146004950,4265,4265,4265,4265,0
|
|
20240429,110700,146004950,4265,4265,4265,4265,0
|
|
20240429,110600,146004950,4265,4265,4265,4265,0
|
|
20240429,110500,146004950,4265,4265,4265,4265,0
|
|
20240429,110400,146004950,4265,4265,4265,4265,3
|
|
20240429,110300,145992155,4285,4285,4285,4285,0
|
|
20240429,110200,145992155,4285,4285,4285,4285,0
|
|
20240429,110100,145992155,4285,4285,4285,4285,700
|
|
20240429,110000,142992655,4285,4285,4285,4285,1
|
|
20240429,105900,142988370,4285,4285,4285,4285,0
|
|
20240429,105800,142988370,4285,4285,4285,4285,0
|
|
20240429,105700,142988370,4285,4285,4285,4285,0
|
|
20240429,105600,142988370,4285,4285,4285,4285,0
|
|
20240429,105500,142988370,4285,4280,4285,4280,43
|
|
20240429,105400,142804320,4280,4280,4280,4280,1
|
|
20240429,105300,142800040,4275,4275,4275,4275,0
|
|
20240429,105200,142800040,4275,4275,4275,4275,0
|
|
20240429,105100,142800040,4275,4275,4275,4275,250
|
|
20240429,105000,141731290,4275,4275,4275,4275,0
|
|
20240429,104900,141731290,4275,4275,4275,4275,0
|
|
20240429,104800,141731290,4275,4275,4275,4275,10
|
|
20240429,104700,141688540,4275,4275,4275,4275,0
|
|
20240429,104600,141688540,4275,4275,4275,4275,0
|
|
20240429,104500,141688540,4275,4275,4275,4275,0
|
|
20240429,104400,141688540,4275,4275,4275,4275,0
|
|
20240429,104300,141688540,4275,4275,4275,4275,0
|
|
20240429,104200,141688540,4275,4275,4275,4275,0
|
|
20240429,104100,141688540,4275,4275,4275,4275,0
|
|
20240429,104000,141688540,4275,4275,4275,4275,0
|
|
20240429,103900,141688540,4275,4275,4275,4275,0
|
|
20240429,103800,141688540,4275,4275,4275,4275,0
|
|
20240429,103700,141688540,4275,4275,4275,4275,2
|
|
20240429,103600,141679990,4260,4260,4260,4260,0
|
|
20240429,103500,141679990,4260,4260,4260,4260,0
|
|
20240429,103400,141679990,4260,4260,4260,4260,0
|
|
20240429,103300,141679990,4260,4260,4260,4260,36
|
|
20240429,103200,141526630,4260,4260,4260,4260,0
|
|
20240429,103100,141526630,4260,4260,4260,4260,0
|
|
20240429,103000,141526630,4260,4260,4260,4260,10
|
|
20240429,102900,141484030,4260,4260,4260,4260,0
|
|
20240429,102800,141484030,4260,4260,4260,4260,0
|
|
20240429,102700,141484030,4260,4260,4260,4260,136
|
|
20240429,102600,140904670,4260,4260,4260,4260,110
|
|
20240429,102500,140436070,4285,4285,4285,4285,0
|
|
20240429,102400,140436070,4285,4285,4285,4285,1
|
|
20240429,102300,140431785,4280,4280,4280,4280,0
|
|
20240429,102200,140431785,4280,4280,4280,4280,8
|
|
20240429,102100,140397545,4280,4280,4280,4280,6
|
|
20240429,102000,140371865,4280,4280,4280,4265,15
|
|
20240429,101900,140307725,4280,4280,4280,4280,1
|
|
20240429,101800,140303445,4260,4260,4260,4260,0
|
|
20240429,101700,140303445,4260,4260,4260,4255,6516
|
|
20240429,101600,112562400,4260,4260,4260,4260,0
|
|
20240429,101500,112562400,4260,4260,4260,4260,350
|
|
20240429,101400,111071400,4285,4285,4285,4285,5
|
|
20240429,101300,111049975,4290,4290,4290,4290,1
|
|
20240429,101200,111045685,4290,4290,4290,4290,0
|
|
20240429,101100,111045685,4290,4290,4290,4290,0
|
|
20240429,101000,111045685,4290,4290,4290,4290,0
|
|
20240429,100900,111045685,4290,4290,4290,4290,0
|
|
20240429,100800,111045685,4290,4260,4290,4260,4
|
|
20240429,100700,111028585,4290,4290,4290,4290,27
|
|
20240429,100600,110912755,4285,4290,4290,4285,96
|
|
20240429,100500,110501380,4255,4260,4295,4255,1001
|
|
20240429,100400,106229615,4260,4260,4260,4260,100
|
|
20240429,100300,105803615,4290,4290,4290,4290,12
|
|
20240429,100200,105752135,4290,4285,4290,4285,78
|
|
20240429,100100,105417900,4290,4290,4290,4290,20
|
|
20240429,100000,105332100,4290,4260,4290,4260,412
|
|
20240429,095900,103569835,4260,4260,4260,4260,0
|
|
20240429,095800,103569835,4260,4260,4260,4260,0
|
|
20240429,095700,103569835,4260,4260,4260,4260,10
|
|
20240429,095600,103527235,4255,4255,4255,4255,0
|
|
20240429,095500,103527235,4255,4260,4260,4255,2000
|
|
20240429,095400,95017090,4260,4260,4260,4260,805
|
|
20240429,095300,91587790,4260,4260,4260,4260,0
|
|
20240429,095200,91587790,4260,4260,4260,4260,0
|
|
20240429,095100,91587790,4260,4270,4270,4260,1574
|
|
20240429,095000,84876985,4270,4270,4270,4270,406
|
|
20240429,094900,83143365,4270,4275,4275,4270,449
|
|
20240429,094800,81223895,4285,4285,4285,4285,0
|
|
20240429,094700,81223895,4285,4285,4285,4285,1
|
|
20240429,094600,81219610,4275,4275,4275,4275,200
|
|
20240429,094500,80364610,4275,4275,4275,4275,0
|
|
20240429,094400,80364610,4275,4275,4275,4275,0
|
|
20240429,094300,80364610,4275,4275,4275,4275,0
|
|
20240429,094200,80364610,4275,4280,4280,4270,1535
|
|
20240429,094100,73798810,4255,4255,4255,4255,300
|
|
20240429,094000,72522310,4255,4275,4275,4255,6000
|
|
20240429,093900,46976205,4290,4290,4290,4290,0
|
|
20240429,093800,46976205,4290,4290,4290,4290,100
|
|
20240429,093700,46547205,4275,4280,4280,4275,104
|
|
20240429,093600,46102560,4295,4295,4295,4295,0
|
|
20240429,093500,46102560,4295,4295,4295,4295,0
|
|
20240429,093400,46102560,4295,4295,4295,4295,13
|
|
20240429,093300,46046725,4295,4295,4295,4295,216
|
|
20240429,093200,45119005,4295,4295,4295,4295,200
|
|
20240429,093100,44260005,4295,4280,4295,4280,140
|
|
20240429,093000,43660355,4285,4275,4285,4275,761
|
|
20240429,092900,40400055,4275,4275,4275,4275,0
|
|
20240429,092800,40400055,4275,4275,4275,4275,0
|
|
20240429,092700,40400055,4275,4275,4275,4275,32
|
|
20240429,092600,40263255,4250,4250,4250,4250,0
|
|
20240429,092500,40263255,4250,4250,4250,4250,0
|
|
20240429,092400,40263255,4250,4250,4250,4250,0
|
|
20240429,092300,40263255,4250,4260,4260,4250,205
|
|
20240429,092200,39390835,4260,4265,4265,4260,1000
|
|
20240429,092100,35130325,4270,4280,4280,4250,2192
|
|
20240429,092000,25783090,4280,4285,4285,4280,353
|
|
20240429,091900,24270510,4295,4295,4295,4295,0
|
|
20240429,091800,24270510,4295,4290,4295,4290,624
|
|
20240429,091700,21593105,4290,4290,4290,4290,112
|
|
20240429,091600,21112625,4295,4295,4295,4295,111
|
|
20240429,091500,20635880,4290,4290,4295,4290,1611
|
|
20240429,091400,13722180,4265,4265,4265,4265,0
|
|
20240429,091300,13722180,4265,4265,4265,4265,53
|
|
20240429,091200,13496135,4295,4295,4300,4295,119
|
|
20240429,091100,12984825,4265,4265,4265,4265,61
|
|
20240429,091000,12724660,4295,4290,4295,4290,525
|
|
20240429,090900,10471755,4260,4260,4260,4260,0
|
|
20240429,090800,10471755,4260,4260,4260,4260,0
|
|
20240429,090700,10471755,4260,4285,4285,4260,1049
|
|
20240429,090600,6001790,4260,4265,4265,4260,560
|
|
20240429,090500,3616010,4290,4290,4290,4290,0
|
|
20240429,090400,3616010,4290,4290,4290,4290,0
|
|
20240429,090300,3616010,4290,4260,4290,4260,831
|
|
20240429,090200,72950,4260,4295,4295,4260,4
|
|
20240429,090100,55805,4265,4265,4265,4265,0
|
|
20240429,090000,55805,4265,4295,4295,4265,13
|