648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194500,274746955,2470,2470,2470,2470,2736
|
|
20240429,194400,274746955,2470,2470,2470,2470,0
|
|
20240429,194300,274746955,2470,2470,2470,2470,0
|
|
20240429,194200,274746955,2470,2470,2470,2470,0
|
|
20240429,194100,274746955,2470,2470,2470,2470,0
|
|
20240429,194000,274746955,2470,2470,2470,2470,0
|
|
20240429,193900,274746955,2470,2470,2470,2470,0
|
|
20240429,193800,274746955,2470,2470,2470,2470,0
|
|
20240429,193700,274746955,2470,2470,2470,2470,0
|
|
20240429,193600,274746955,2470,2470,2470,2470,0
|
|
20240429,193500,274746955,2470,2470,2470,2470,0
|
|
20240429,193400,274746955,2470,2470,2470,2470,0
|
|
20240429,193300,274746955,2470,2470,2470,2470,0
|
|
20240429,193200,274746955,2470,2470,2470,2470,0
|
|
20240429,193100,274746955,2470,2470,2470,2470,0
|
|
20240429,193000,274746955,2470,2470,2470,2470,0
|
|
20240429,192900,274746955,2470,2470,2470,2470,0
|
|
20240429,192800,274746955,2470,2470,2470,2470,0
|
|
20240429,192700,274746955,2470,2470,2470,2470,0
|
|
20240429,192600,274746955,2470,2470,2470,2470,0
|
|
20240429,192500,274746955,2470,2470,2470,2470,0
|
|
20240429,192400,274746955,2470,2470,2470,2470,0
|
|
20240429,192300,274746955,2470,2470,2470,2470,0
|
|
20240429,192200,274746955,2470,2470,2470,2470,0
|
|
20240429,192100,274746955,2470,2470,2470,2470,0
|
|
20240429,192000,274746955,2470,2470,2470,2470,0
|
|
20240429,191900,274746955,2470,2470,2470,2470,0
|
|
20240429,191800,274746955,2470,2470,2470,2470,0
|
|
20240429,191700,274746955,2470,2470,2470,2470,0
|
|
20240429,191600,274746955,2470,2470,2470,2470,0
|
|
20240429,191500,274746955,2470,2470,2470,2470,2736
|
|
20240429,191400,274746955,2470,2470,2470,2470,0
|
|
20240429,191300,274746955,2470,2470,2470,2470,0
|
|
20240429,191200,274746955,2470,2470,2470,2470,0
|
|
20240429,191100,274746955,2470,2470,2470,2470,0
|
|
20240429,191000,274746955,2470,2470,2470,2470,0
|
|
20240429,190900,274746955,2470,2470,2470,2470,0
|
|
20240429,190800,274746955,2470,2470,2470,2470,0
|
|
20240429,190700,274746955,2470,2470,2470,2470,0
|
|
20240429,190600,274746955,2470,2470,2470,2470,0
|
|
20240429,190500,274746955,2470,2470,2470,2470,0
|
|
20240429,190400,274746955,2470,2470,2470,2470,0
|
|
20240429,190300,274746955,2470,2470,2470,2470,0
|
|
20240429,190200,274746955,2470,2470,2470,2470,0
|
|
20240429,190100,274746955,2470,2470,2470,2470,0
|
|
20240429,190000,274746955,2470,2470,2470,2470,0
|
|
20240429,185900,274746955,2470,2470,2470,2470,0
|
|
20240429,185800,274746955,2470,2470,2470,2470,0
|
|
20240429,185700,274746955,2470,2470,2470,2470,0
|
|
20240429,185600,274746955,2470,2470,2470,2470,0
|
|
20240429,185500,274746955,2470,2470,2470,2470,0
|
|
20240429,185400,274746955,2470,2470,2470,2470,0
|
|
20240429,185300,274746955,2470,2470,2470,2470,0
|
|
20240429,185200,274746955,2470,2470,2470,2470,0
|
|
20240429,185100,274746955,2470,2470,2470,2470,0
|
|
20240429,185000,274746955,2470,2470,2470,2470,0
|
|
20240429,184900,274746955,2470,2470,2470,2470,0
|
|
20240429,184800,274746955,2470,2470,2470,2470,0
|
|
20240429,184700,274746955,2470,2470,2470,2470,0
|
|
20240429,184600,274746955,2470,2470,2470,2470,0
|
|
20240429,184500,274746955,2470,2470,2470,2470,2736
|
|
20240429,184400,274746955,2470,2470,2470,2470,0
|
|
20240429,184300,274746955,2470,2470,2470,2470,0
|
|
20240429,184200,274746955,2470,2470,2470,2470,0
|
|
20240429,184100,274746955,2470,2470,2470,2470,0
|
|
20240429,184000,274746955,2470,2470,2470,2470,0
|
|
20240429,183900,274746955,2470,2470,2470,2470,0
|
|
20240429,183800,274746955,2470,2470,2470,2470,0
|
|
20240429,183700,274746955,2470,2470,2470,2470,0
|
|
20240429,183600,274746955,2470,2470,2470,2470,0
|
|
20240429,183500,274746955,2470,2470,2470,2470,0
|
|
20240429,183400,274746955,2470,2470,2470,2470,0
|
|
20240429,183300,274746955,2470,2470,2470,2470,0
|
|
20240429,183200,274746955,2470,2470,2470,2470,0
|
|
20240429,183100,274746955,2470,2470,2470,2470,0
|
|
20240429,183000,274746955,2470,2470,2470,2470,0
|
|
20240429,182900,274746955,2470,2470,2470,2470,0
|
|
20240429,182800,274746955,2470,2470,2470,2470,0
|
|
20240429,182700,274746955,2470,2470,2470,2470,0
|
|
20240429,182600,274746955,2470,2470,2470,2470,0
|
|
20240429,182500,274746955,2470,2470,2470,2470,0
|
|
20240429,182400,274746955,2470,2470,2470,2470,0
|
|
20240429,182300,274746955,2470,2470,2470,2470,0
|
|
20240429,182200,274746955,2470,2470,2470,2470,0
|
|
20240429,182100,274746955,2470,2470,2470,2470,0
|
|
20240429,182000,274746955,2470,2470,2470,2470,0
|
|
20240429,181900,274746955,2470,2470,2470,2470,0
|
|
20240429,181800,274746955,2470,2470,2470,2470,0
|
|
20240429,181700,274746955,2470,2470,2470,2470,0
|
|
20240429,181600,274746955,2470,2470,2470,2470,0
|
|
20240429,181500,274746955,2470,2470,2470,2470,2736
|
|
20240429,181400,274746955,2470,2470,2470,2470,0
|
|
20240429,181300,274746955,2470,2470,2470,2470,0
|
|
20240429,181200,274746955,2470,2470,2470,2470,0
|
|
20240429,181100,274746955,2470,2470,2470,2470,0
|
|
20240429,181000,274746955,2470,2470,2470,2470,0
|
|
20240429,180900,274746955,2470,2470,2470,2470,0
|
|
20240429,180800,274746955,2470,2470,2470,2470,0
|
|
20240429,180700,274746955,2470,2470,2470,2470,0
|
|
20240429,180600,274746955,2470,2470,2470,2470,0
|
|
20240429,180500,274746955,2470,2470,2470,2470,0
|
|
20240429,180400,274746955,2470,2470,2470,2470,0
|
|
20240429,180300,274746955,2470,2470,2470,2470,0
|
|
20240429,180200,274746955,2470,2470,2470,2470,0
|
|
20240429,180100,274746955,2470,2470,2470,2470,0
|
|
20240429,180000,274746955,2470,2470,2470,2470,0
|
|
20240429,175900,274746955,2470,2470,2470,2470,0
|
|
20240429,175800,274746955,2470,2470,2470,2470,0
|
|
20240429,175700,274746955,2470,2470,2470,2470,0
|
|
20240429,175600,274746955,2470,2470,2470,2470,0
|
|
20240429,175500,274746955,2470,2470,2470,2470,0
|
|
20240429,175400,274746955,2470,2470,2470,2470,0
|
|
20240429,175300,274746955,2470,2470,2470,2470,0
|
|
20240429,175200,274746955,2470,2470,2470,2470,0
|
|
20240429,175100,274746955,2470,2470,2470,2470,0
|
|
20240429,175000,274746955,2470,2470,2470,2470,0
|
|
20240429,174900,274746955,2470,2470,2470,2470,0
|
|
20240429,174800,274746955,2470,2470,2470,2470,0
|
|
20240429,174700,274746955,2470,2470,2470,2470,0
|
|
20240429,174600,274746955,2470,2470,2470,2470,0
|
|
20240429,174500,274746955,2470,2470,2470,2470,2736
|
|
20240429,174400,274746955,2470,2470,2470,2470,0
|
|
20240429,174300,274746955,2470,2470,2470,2470,0
|
|
20240429,174200,274746955,2470,2470,2470,2470,0
|
|
20240429,174100,274746955,2470,2470,2470,2470,0
|
|
20240429,174000,274746955,2470,2470,2470,2470,0
|
|
20240429,173900,274746955,2470,2470,2470,2470,0
|
|
20240429,173800,274746955,2470,2470,2470,2470,0
|
|
20240429,173700,274746955,2470,2470,2470,2470,0
|
|
20240429,173600,274746955,2470,2470,2470,2470,0
|
|
20240429,173500,274746955,2470,2470,2470,2470,0
|
|
20240429,173400,274746955,2470,2470,2470,2470,0
|
|
20240429,173300,274746955,2470,2470,2470,2470,0
|
|
20240429,173200,274746955,2470,2470,2470,2470,0
|
|
20240429,173100,274746955,2470,2470,2470,2470,0
|
|
20240429,173000,274746955,2470,2470,2470,2470,0
|
|
20240429,172900,274746955,2470,2470,2470,2470,0
|
|
20240429,172800,274746955,2470,2470,2470,2470,0
|
|
20240429,172700,274746955,2470,2470,2470,2470,0
|
|
20240429,172600,274746955,2470,2470,2470,2470,0
|
|
20240429,172500,274746955,2470,2470,2470,2470,0
|
|
20240429,172400,274746955,2470,2470,2470,2470,0
|
|
20240429,172300,274746955,2470,2470,2470,2470,0
|
|
20240429,172200,274746955,2470,2470,2470,2470,0
|
|
20240429,172100,274746955,2470,2470,2470,2470,0
|
|
20240429,172000,274746955,2470,2470,2470,2470,0
|
|
20240429,171900,274746955,2470,2470,2470,2470,0
|
|
20240429,171800,274746955,2470,2470,2470,2470,0
|
|
20240429,171700,274746955,2470,2470,2470,2470,0
|
|
20240429,171600,274746955,2470,2470,2470,2470,0
|
|
20240429,171500,274746955,2470,2470,2470,2470,2736
|
|
20240429,171400,274746955,2470,2470,2470,2470,0
|
|
20240429,171300,274746955,2470,2470,2470,2470,0
|
|
20240429,171200,274746955,2470,2470,2470,2470,0
|
|
20240429,171100,274746955,2470,2470,2470,2470,0
|
|
20240429,171000,274746955,2470,2470,2470,2470,0
|
|
20240429,170900,274746955,2470,2470,2470,2470,0
|
|
20240429,170800,274746955,2470,2470,2470,2470,0
|
|
20240429,170700,274746955,2470,2470,2470,2470,0
|
|
20240429,170600,274746955,2470,2470,2470,2470,0
|
|
20240429,170500,274746955,2470,2470,2470,2470,0
|
|
20240429,170400,274746955,2470,2470,2470,2470,0
|
|
20240429,170300,274746955,2470,2470,2470,2470,0
|
|
20240429,170200,274746955,2470,2470,2470,2470,0
|
|
20240429,170100,274746955,2470,2470,2470,2470,0
|
|
20240429,170000,274746955,2470,2470,2470,2470,0
|
|
20240429,165900,274746955,2470,2470,2470,2470,0
|
|
20240429,165800,274746955,2470,2470,2470,2470,0
|
|
20240429,165700,274746955,2470,2470,2470,2470,0
|
|
20240429,165600,274746955,2470,2470,2470,2470,0
|
|
20240429,165500,274746955,2470,2470,2470,2470,0
|
|
20240429,165400,274746955,2470,2470,2470,2470,0
|
|
20240429,165300,274746955,2470,2470,2470,2470,0
|
|
20240429,165200,274746955,2470,2470,2470,2470,0
|
|
20240429,165100,274746955,2470,2470,2470,2470,0
|
|
20240429,165000,274746955,2470,2470,2470,2470,0
|
|
20240429,164900,274746955,2470,2470,2470,2470,0
|
|
20240429,164800,274746955,2470,2470,2470,2470,0
|
|
20240429,164700,274746955,2470,2470,2470,2470,0
|
|
20240429,164600,274746955,2470,2470,2470,2470,0
|
|
20240429,164500,274746955,2470,2470,2470,2470,2736
|
|
20240429,164400,274746955,2470,2470,2470,2470,0
|
|
20240429,164300,274746955,2470,2470,2470,2470,0
|
|
20240429,164200,274746955,2470,2470,2470,2470,0
|
|
20240429,164100,274746955,2470,2470,2470,2470,0
|
|
20240429,164000,274746955,2470,2470,2470,2470,0
|
|
20240429,163900,274746955,2470,2470,2470,2470,0
|
|
20240429,163800,274746955,2470,2470,2470,2470,0
|
|
20240429,163700,274746955,2470,2470,2470,2470,0
|
|
20240429,163600,274746955,2470,2470,2470,2470,0
|
|
20240429,163500,274746955,2470,2470,2470,2470,0
|
|
20240429,163400,274746955,2470,2470,2470,2470,0
|
|
20240429,163300,274746955,2470,2470,2470,2470,0
|
|
20240429,163200,274746955,2470,2470,2470,2470,0
|
|
20240429,163100,274746955,2470,2470,2470,2470,0
|
|
20240429,163000,274746955,2470,2470,2470,2470,0
|
|
20240429,162900,274746955,2470,2470,2470,2470,0
|
|
20240429,162800,274746955,2470,2470,2470,2470,0
|
|
20240429,162700,274746955,2470,2470,2470,2470,0
|
|
20240429,162600,274746955,2470,2470,2470,2470,0
|
|
20240429,162500,274746955,2470,2470,2470,2470,0
|
|
20240429,162400,274746955,2470,2470,2470,2470,0
|
|
20240429,162300,274746955,2470,2470,2470,2470,0
|
|
20240429,162200,274746955,2470,2470,2470,2470,0
|
|
20240429,162100,274746955,2470,2470,2470,2470,0
|
|
20240429,162000,274746955,2470,2470,2470,2470,0
|
|
20240429,161900,274746955,2470,2470,2470,2470,0
|
|
20240429,161800,274746955,2470,2470,2470,2470,0
|
|
20240429,161700,274746955,2470,2470,2470,2470,0
|
|
20240429,161600,274746955,2470,2470,2470,2470,0
|
|
20240429,161500,274746955,2470,2470,2470,2470,2736
|
|
20240429,161400,274746955,2470,2470,2470,2470,0
|
|
20240429,161300,274746955,2470,2470,2470,2470,0
|
|
20240429,161200,274746955,2470,2470,2470,2470,0
|
|
20240429,161100,274746955,2470,2470,2470,2470,0
|
|
20240429,161000,274746955,2470,2470,2470,2470,0
|
|
20240429,160900,274746955,2470,2470,2470,2470,0
|
|
20240429,160800,274746955,2470,2470,2470,2470,0
|
|
20240429,160700,274746955,2470,2470,2470,2470,0
|
|
20240429,160600,274746955,2470,2470,2470,2470,0
|
|
20240429,160500,274746955,2470,2470,2470,2470,0
|
|
20240429,160400,274746955,2470,2470,2470,2470,0
|
|
20240429,160300,274746955,2470,2470,2470,2470,0
|
|
20240429,160200,274746955,2470,2470,2470,2470,0
|
|
20240429,160100,274746955,2470,2470,2470,2470,0
|
|
20240429,160000,274746955,2470,2470,2470,2470,0
|
|
20240429,155900,274746955,2470,2470,2470,2470,0
|
|
20240429,155800,274746955,2470,2470,2470,2470,0
|
|
20240429,155700,274746955,2470,2470,2470,2470,0
|
|
20240429,155600,274746955,2470,2470,2470,2470,0
|
|
20240429,155500,274746955,2470,2470,2470,2470,0
|
|
20240429,155400,274746955,2470,2470,2470,2470,0
|
|
20240429,155300,274746955,2470,2470,2470,2470,0
|
|
20240429,155200,274746955,2470,2470,2470,2470,0
|
|
20240429,155100,274746955,2470,2470,2470,2470,0
|
|
20240429,155000,274746955,2470,2470,2470,2470,0
|
|
20240429,154900,274746955,2470,2470,2470,2470,0
|
|
20240429,154800,274746955,2470,2470,2470,2470,0
|
|
20240429,154700,274746955,2470,2470,2470,2470,0
|
|
20240429,154600,274746955,2470,2470,2470,2470,0
|
|
20240429,154500,274746955,2470,2470,2470,2470,2736
|
|
20240429,154400,274746955,2470,2470,2470,2470,0
|
|
20240429,154300,274746955,2470,2470,2470,2470,0
|
|
20240429,154200,274746955,2470,2470,2470,2470,0
|
|
20240429,154100,274746955,2470,2470,2470,2470,0
|
|
20240429,154000,274746955,2470,2470,2470,2470,0
|
|
20240429,153900,274746955,2470,2470,2470,2470,0
|
|
20240429,153800,274746955,2470,2470,2470,2470,0
|
|
20240429,153700,274746955,2470,2470,2470,2470,0
|
|
20240429,153600,274746955,2470,2470,2470,2470,0
|
|
20240429,153500,274746955,2470,2470,2470,2470,0
|
|
20240429,153400,274746955,2470,2470,2470,2470,0
|
|
20240429,153300,274746955,2470,2470,2470,2470,0
|
|
20240429,153200,274746955,2470,2470,2470,2470,0
|
|
20240429,153100,274746955,2470,2470,2470,2470,0
|
|
20240429,153000,274746955,2470,2470,2470,2470,2736
|
|
20240429,152900,267989035,2475,2475,2475,2475,0
|
|
20240429,152800,267989035,2475,2475,2475,2475,0
|
|
20240429,152700,267989035,2475,2475,2475,2475,0
|
|
20240429,152600,267989035,2475,2475,2475,2475,0
|
|
20240429,152500,267989035,2475,2475,2475,2475,0
|
|
20240429,152400,267989035,2475,2475,2475,2475,0
|
|
20240429,152300,267989035,2475,2475,2475,2475,0
|
|
20240429,152200,267989035,2475,2475,2475,2475,0
|
|
20240429,152100,267989035,2475,2475,2475,2475,0
|
|
20240429,152000,267989035,2475,2475,2475,2475,0
|
|
20240429,151900,267989035,2475,2475,2475,2475,2
|
|
20240429,151800,267984085,2475,2475,2475,2475,100
|
|
20240429,151700,267736585,2475,2475,2475,2475,0
|
|
20240429,151600,267736585,2475,2475,2475,2475,404
|
|
20240429,151500,266736685,2475,2470,2475,2470,596
|
|
20240429,151400,265264300,2470,2470,2470,2470,0
|
|
20240429,151300,265264300,2470,2470,2470,2470,0
|
|
20240429,151200,265264300,2470,2470,2470,2470,0
|
|
20240429,151100,265264300,2470,2470,2470,2470,0
|
|
20240429,151000,265264300,2470,2470,2470,2470,278
|
|
20240429,150900,264577640,2475,2475,2475,2475,448
|
|
20240429,150800,263468840,2475,2475,2475,2475,0
|
|
20240429,150700,263468840,2475,2475,2475,2475,45
|
|
20240429,150600,263357465,2475,2475,2475,2475,55
|
|
20240429,150500,263221340,2475,2480,2480,2475,31
|
|
20240429,150400,263144610,2480,2480,2480,2480,10
|
|
20240429,150300,263119810,2480,2480,2480,2480,0
|
|
20240429,150200,263119810,2480,2475,2480,2475,2589
|
|
20240429,150100,256706190,2475,2475,2475,2475,0
|
|
20240429,150000,256706190,2475,2475,2475,2475,0
|
|
20240429,145900,256706190,2475,2475,2475,2475,100
|
|
20240429,145800,256458690,2475,2475,2475,2475,0
|
|
20240429,145700,256458690,2475,2475,2475,2475,273
|
|
20240429,145600,255783015,2475,2475,2475,2475,0
|
|
20240429,145500,255783015,2475,2475,2475,2475,0
|
|
20240429,145400,255783015,2475,2475,2475,2475,375
|
|
20240429,145300,254854890,2475,2475,2475,2475,0
|
|
20240429,145200,254854890,2475,2475,2475,2475,0
|
|
20240429,145100,254854890,2475,2475,2475,2475,0
|
|
20240429,145000,254854890,2475,2475,2475,2475,0
|
|
20240429,144900,254854890,2475,2475,2475,2475,0
|
|
20240429,144800,254854890,2475,2475,2475,2475,500
|
|
20240429,144700,253617390,2475,2475,2475,2475,0
|
|
20240429,144600,253617390,2475,2475,2475,2475,0
|
|
20240429,144500,253617390,2475,2475,2475,2475,0
|
|
20240429,144400,253617390,2475,2475,2475,2475,0
|
|
20240429,144300,253617390,2475,2475,2475,2475,0
|
|
20240429,144200,253617390,2475,2475,2475,2475,0
|
|
20240429,144100,253617390,2475,2475,2475,2475,0
|
|
20240429,144000,253617390,2475,2475,2475,2475,0
|
|
20240429,143900,253617390,2475,2475,2475,2475,0
|
|
20240429,143800,253617390,2475,2475,2475,2475,0
|
|
20240429,143700,253617390,2475,2475,2475,2475,0
|
|
20240429,143600,253617390,2475,2480,2480,2475,81
|
|
20240429,143500,253416900,2480,2480,2480,2480,0
|
|
20240429,143400,253416900,2480,2480,2480,2480,0
|
|
20240429,143300,253416900,2480,2480,2480,2480,10
|
|
20240429,143200,253392100,2480,2480,2480,2480,0
|
|
20240429,143100,253392100,2480,2480,2480,2480,0
|
|
20240429,143000,253392100,2480,2480,2480,2480,0
|
|
20240429,142900,253392100,2480,2480,2480,2480,0
|
|
20240429,142800,253392100,2480,2480,2480,2480,0
|
|
20240429,142700,253392100,2480,2480,2480,2480,0
|
|
20240429,142600,253392100,2480,2480,2480,2480,0
|
|
20240429,142500,253392100,2480,2480,2480,2480,0
|
|
20240429,142400,253392100,2480,2480,2480,2480,9
|
|
20240429,142300,253369780,2480,2480,2480,2480,0
|
|
20240429,142200,253369780,2480,2480,2480,2480,0
|
|
20240429,142100,253369780,2480,2480,2480,2480,0
|
|
20240429,142000,253369780,2480,2480,2480,2480,0
|
|
20240429,141900,253369780,2480,2480,2480,2480,0
|
|
20240429,141800,253369780,2480,2475,2480,2475,730
|
|
20240429,141700,251559530,2470,2470,2470,2470,0
|
|
20240429,141600,251559530,2470,2470,2470,2470,0
|
|
20240429,141500,251559530,2470,2470,2470,2470,0
|
|
20240429,141400,251559530,2470,2470,2470,2470,3001
|
|
20240429,141300,244147060,2470,2470,2470,2470,0
|
|
20240429,141200,244147060,2470,2470,2470,2470,0
|
|
20240429,141100,244147060,2470,2470,2470,2470,0
|
|
20240429,141000,244147060,2470,2470,2470,2470,0
|
|
20240429,140900,244147060,2470,2470,2470,2470,0
|
|
20240429,140800,244147060,2470,2470,2470,2470,329
|
|
20240429,140700,243334430,2470,2470,2470,2470,500
|
|
20240429,140600,242099430,2475,2475,2475,2475,100
|
|
20240429,140500,241851930,2470,2470,2470,2470,0
|
|
20240429,140400,241851930,2470,2470,2470,2470,0
|
|
20240429,140300,241851930,2470,2475,2480,2470,2302
|
|
20240429,140200,236149815,2470,2470,2470,2470,6396
|
|
20240429,140100,220351695,2450,2450,2450,2450,0
|
|
20240429,140000,220351695,2450,2450,2450,2450,1
|
|
20240429,135900,220349245,2450,2450,2450,2450,0
|
|
20240429,135800,220349245,2450,2465,2465,2450,1638
|
|
20240429,135700,216332560,2450,2455,2455,2450,3681
|
|
20240429,135600,207310705,2470,2470,2470,2470,60
|
|
20240429,135500,207162505,2470,2470,2470,2470,20
|
|
20240429,135400,207113105,2470,2470,2470,2470,30
|
|
20240429,135300,207039005,2470,2470,2470,2470,0
|
|
20240429,135200,207039005,2470,2470,2470,2470,100
|
|
20240429,135100,206792005,2450,2475,2475,2450,13804
|
|
20240429,135000,172909945,2475,2475,2475,2475,0
|
|
20240429,134900,172909945,2475,2480,2480,2475,882
|
|
20240429,134800,170723495,2475,2475,2475,2475,0
|
|
20240429,134700,170723495,2475,2475,2475,2475,0
|
|
20240429,134600,170723495,2475,2475,2475,2475,0
|
|
20240429,134500,170723495,2475,2475,2475,2475,0
|
|
20240429,134400,170723495,2475,2475,2475,2475,0
|
|
20240429,134300,170723495,2475,2475,2475,2475,0
|
|
20240429,134200,170723495,2475,2475,2475,2475,700
|
|
20240429,134100,168990995,2475,2475,2475,2475,0
|
|
20240429,134000,168990995,2475,2475,2475,2475,0
|
|
20240429,133900,168990995,2475,2475,2475,2475,300
|
|
20240429,133800,168248495,2480,2480,2480,2480,0
|
|
20240429,133700,168248495,2480,2480,2480,2480,0
|
|
20240429,133600,168248495,2480,2480,2480,2480,0
|
|
20240429,133500,168248495,2480,2480,2480,2480,100
|
|
20240429,133400,168000495,2475,2475,2475,2475,0
|
|
20240429,133300,168000495,2475,2475,2475,2475,500
|
|
20240429,133200,166762995,2480,2480,2480,2480,0
|
|
20240429,133100,166762995,2480,2480,2480,2480,0
|
|
20240429,133000,166762995,2480,2480,2480,2480,0
|
|
20240429,132900,166762995,2480,2480,2480,2480,25
|
|
20240429,132800,166700995,2480,2480,2480,2480,0
|
|
20240429,132700,166700995,2480,2480,2480,2480,0
|
|
20240429,132600,166700995,2480,2480,2480,2480,0
|
|
20240429,132500,166700995,2480,2480,2480,2480,0
|
|
20240429,132400,166700995,2480,2480,2480,2480,0
|
|
20240429,132300,166700995,2480,2475,2480,2475,3032
|
|
20240429,132200,159186635,2475,2475,2475,2475,0
|
|
20240429,132100,159186635,2475,2475,2475,2475,0
|
|
20240429,132000,159186635,2475,2475,2475,2475,0
|
|
20240429,131900,159186635,2475,2475,2475,2475,0
|
|
20240429,131800,159186635,2475,2475,2475,2475,0
|
|
20240429,131700,159186635,2475,2475,2475,2475,0
|
|
20240429,131600,159186635,2475,2475,2475,2475,1000
|
|
20240429,131500,156711635,2480,2480,2480,2480,0
|
|
20240429,131400,156711635,2480,2480,2480,2480,0
|
|
20240429,131300,156711635,2480,2480,2480,2480,0
|
|
20240429,131200,156711635,2480,2480,2480,2480,0
|
|
20240429,131100,156711635,2480,2480,2480,2480,0
|
|
20240429,131000,156711635,2480,2480,2480,2480,0
|
|
20240429,130900,156711635,2480,2480,2480,2480,2
|
|
20240429,130800,156706675,2475,2475,2475,2475,50
|
|
20240429,130700,156582925,2475,2475,2475,2475,0
|
|
20240429,130600,156582925,2475,2475,2475,2475,0
|
|
20240429,130500,156582925,2475,2475,2475,2475,0
|
|
20240429,130400,156582925,2475,2475,2475,2475,0
|
|
20240429,130300,156582925,2475,2475,2475,2475,0
|
|
20240429,130200,156582925,2475,2475,2475,2475,0
|
|
20240429,130100,156582925,2475,2475,2475,2475,0
|
|
20240429,130000,156582925,2475,2475,2475,2475,0
|
|
20240429,125900,156582925,2475,2475,2475,2475,2
|
|
20240429,125800,156577975,2470,2470,2470,2470,0
|
|
20240429,125700,156577975,2470,2470,2470,2470,0
|
|
20240429,125600,156577975,2470,2470,2470,2470,0
|
|
20240429,125500,156577975,2470,2480,2480,2470,113
|
|
20240429,125400,156298435,2470,2470,2470,2470,0
|
|
20240429,125300,156298435,2470,2470,2470,2470,10
|
|
20240429,125200,156273735,2470,2470,2470,2470,0
|
|
20240429,125100,156273735,2470,2470,2470,2470,0
|
|
20240429,125000,156273735,2470,2470,2470,2470,0
|
|
20240429,124900,156273735,2470,2470,2470,2470,0
|
|
20240429,124800,156273735,2470,2470,2470,2470,0
|
|
20240429,124700,156273735,2470,2470,2470,2470,0
|
|
20240429,124600,156273735,2470,2470,2470,2470,0
|
|
20240429,124500,156273735,2470,2470,2470,2470,0
|
|
20240429,124400,156273735,2470,2470,2470,2470,0
|
|
20240429,124300,156273735,2470,2470,2470,2470,50
|
|
20240429,124200,156150235,2475,2475,2475,2475,0
|
|
20240429,124100,156150235,2475,2475,2475,2475,0
|
|
20240429,124000,156150235,2475,2475,2475,2475,0
|
|
20240429,123900,156150235,2475,2475,2475,2475,3000
|
|
20240429,123800,148725235,2475,2475,2475,2475,0
|
|
20240429,123700,148725235,2475,2475,2475,2475,300
|
|
20240429,123600,147982735,2475,2475,2475,2475,0
|
|
20240429,123500,147982735,2475,2475,2475,2475,0
|
|
20240429,123400,147982735,2475,2475,2475,2475,0
|
|
20240429,123300,147982735,2475,2475,2475,2475,0
|
|
20240429,123200,147982735,2475,2475,2475,2475,31
|
|
20240429,123100,147906010,2475,2475,2475,2475,0
|
|
20240429,123000,147906010,2475,2475,2475,2475,0
|
|
20240429,122900,147906010,2475,2475,2475,2475,431
|
|
20240429,122800,146839285,2475,2475,2475,2475,411
|
|
20240429,122700,145822060,2480,2480,2480,2480,0
|
|
20240429,122600,145822060,2480,2480,2480,2480,0
|
|
20240429,122500,145822060,2480,2480,2480,2480,0
|
|
20240429,122400,145822060,2480,2480,2480,2480,0
|
|
20240429,122300,145822060,2480,2480,2480,2480,0
|
|
20240429,122200,145822060,2480,2480,2480,2480,0
|
|
20240429,122100,145822060,2480,2480,2480,2480,0
|
|
20240429,122000,145822060,2480,2480,2480,2480,0
|
|
20240429,121900,145822060,2480,2480,2480,2480,0
|
|
20240429,121800,145822060,2480,2480,2480,2480,0
|
|
20240429,121700,145822060,2480,2480,2480,2480,0
|
|
20240429,121600,145822060,2480,2480,2480,2480,0
|
|
20240429,121500,145822060,2480,2480,2480,2480,0
|
|
20240429,121400,145822060,2480,2480,2480,2480,0
|
|
20240429,121300,145822060,2480,2480,2480,2480,0
|
|
20240429,121200,145822060,2480,2480,2480,2480,0
|
|
20240429,121100,145822060,2480,2480,2480,2480,0
|
|
20240429,121000,145822060,2480,2480,2480,2480,0
|
|
20240429,120900,145822060,2480,2480,2480,2480,1
|
|
20240429,120800,145819580,2480,2480,2480,2480,1561
|
|
20240429,120700,141948300,2480,2480,2480,2480,0
|
|
20240429,120600,141948300,2480,2480,2480,2480,0
|
|
20240429,120500,141948300,2480,2480,2480,2480,0
|
|
20240429,120400,141948300,2480,2475,2480,2475,230
|
|
20240429,120300,141379025,2475,2475,2475,2475,0
|
|
20240429,120200,141379025,2475,2475,2475,2475,0
|
|
20240429,120100,141379025,2475,2475,2475,2475,0
|
|
20240429,120000,141379025,2475,2475,2475,2475,0
|
|
20240429,115900,141379025,2475,2475,2475,2475,60
|
|
20240429,115800,141230525,2480,2480,2480,2480,0
|
|
20240429,115700,141230525,2480,2480,2480,2480,0
|
|
20240429,115600,141230525,2480,2480,2480,2480,0
|
|
20240429,115500,141230525,2480,2480,2480,2480,0
|
|
20240429,115400,141230525,2480,2480,2480,2480,0
|
|
20240429,115300,141230525,2480,2480,2480,2480,0
|
|
20240429,115200,141230525,2480,2480,2480,2480,0
|
|
20240429,115100,141230525,2480,2480,2480,2480,200
|
|
20240429,115000,140734525,2480,2480,2480,2480,0
|
|
20240429,114900,140734525,2480,2480,2480,2480,3
|
|
20240429,114800,140727085,2480,2480,2480,2480,0
|
|
20240429,114700,140727085,2480,2480,2480,2480,0
|
|
20240429,114600,140727085,2480,2480,2480,2480,0
|
|
20240429,114500,140727085,2480,2480,2480,2480,0
|
|
20240429,114400,140727085,2480,2480,2480,2480,0
|
|
20240429,114300,140727085,2480,2480,2480,2480,0
|
|
20240429,114200,140727085,2480,2480,2480,2480,0
|
|
20240429,114100,140727085,2480,2480,2480,2480,10
|
|
20240429,114000,140702285,2470,2470,2470,2470,0
|
|
20240429,113900,140702285,2470,2470,2470,2470,0
|
|
20240429,113800,140702285,2470,2470,2470,2470,0
|
|
20240429,113700,140702285,2470,2470,2470,2470,0
|
|
20240429,113600,140702285,2470,2470,2470,2470,0
|
|
20240429,113500,140702285,2470,2470,2470,2470,0
|
|
20240429,113400,140702285,2470,2470,2470,2470,374
|
|
20240429,113300,139778505,2475,2475,2475,2475,126
|
|
20240429,113200,139466655,2480,2480,2480,2480,0
|
|
20240429,113100,139466655,2480,2480,2480,2480,0
|
|
20240429,113000,139466655,2480,2480,2480,2480,0
|
|
20240429,112900,139466655,2480,2480,2480,2480,0
|
|
20240429,112800,139466655,2480,2480,2480,2480,5
|
|
20240429,112700,139454255,2480,2480,2480,2480,0
|
|
20240429,112600,139454255,2480,2480,2480,2480,0
|
|
20240429,112500,139454255,2480,2480,2480,2480,0
|
|
20240429,112400,139454255,2480,2480,2480,2480,0
|
|
20240429,112300,139454255,2480,2480,2480,2480,0
|
|
20240429,112200,139454255,2480,2480,2480,2480,0
|
|
20240429,112100,139454255,2480,2480,2480,2480,0
|
|
20240429,112000,139454255,2480,2480,2480,2480,0
|
|
20240429,111900,139454255,2480,2480,2480,2480,0
|
|
20240429,111800,139454255,2480,2480,2480,2480,0
|
|
20240429,111700,139454255,2480,2480,2480,2480,0
|
|
20240429,111600,139454255,2480,2480,2480,2480,0
|
|
20240429,111500,139454255,2480,2480,2480,2480,0
|
|
20240429,111400,139454255,2480,2480,2480,2480,0
|
|
20240429,111300,139454255,2480,2480,2480,2480,0
|
|
20240429,111200,139454255,2480,2480,2480,2480,0
|
|
20240429,111100,139454255,2480,2480,2480,2480,5
|
|
20240429,111000,139441855,2470,2470,2470,2470,0
|
|
20240429,110900,139441855,2470,2470,2470,2470,40
|
|
20240429,110800,139343055,2470,2470,2470,2470,0
|
|
20240429,110700,139343055,2470,2470,2470,2470,1
|
|
20240429,110600,139340585,2470,2470,2470,2470,0
|
|
20240429,110500,139340585,2470,2470,2470,2470,0
|
|
20240429,110400,139340585,2470,2475,2475,2470,500
|
|
20240429,110300,138104695,2475,2475,2475,2475,1
|
|
20240429,110200,138102220,2475,2475,2475,2475,0
|
|
20240429,110100,138102220,2475,2475,2475,2475,6
|
|
20240429,110000,138087370,2475,2475,2475,2475,0
|
|
20240429,105900,138087370,2475,2475,2475,2475,0
|
|
20240429,105800,138087370,2475,2475,2475,2475,242
|
|
20240429,105700,137488420,2475,2475,2475,2475,240
|
|
20240429,105600,136894420,2470,2470,2470,2470,0
|
|
20240429,105500,136894420,2470,2470,2470,2470,35
|
|
20240429,105400,136807970,2470,2470,2470,2470,0
|
|
20240429,105300,136807970,2470,2470,2470,2470,0
|
|
20240429,105200,136807970,2470,2470,2470,2470,0
|
|
20240429,105100,136807970,2470,2470,2470,2470,0
|
|
20240429,105000,136807970,2470,2470,2470,2470,10
|
|
20240429,104900,136783270,2470,2470,2470,2470,0
|
|
20240429,104800,136783270,2470,2470,2470,2470,0
|
|
20240429,104700,136783270,2470,2470,2470,2470,0
|
|
20240429,104600,136783270,2470,2470,2470,2470,0
|
|
20240429,104500,136783270,2470,2470,2470,2470,500
|
|
20240429,104400,135548270,2465,2465,2465,2465,0
|
|
20240429,104300,135548270,2465,2465,2465,2465,0
|
|
20240429,104200,135548270,2465,2465,2465,2465,0
|
|
20240429,104100,135548270,2465,2465,2465,2465,0
|
|
20240429,104000,135548270,2465,2465,2465,2465,0
|
|
20240429,103900,135548270,2465,2465,2465,2465,1
|
|
20240429,103800,135545805,2475,2475,2475,2475,15
|
|
20240429,103700,135508680,2475,2475,2475,2475,44
|
|
20240429,103600,135399780,2465,2465,2465,2465,0
|
|
20240429,103500,135399780,2465,2465,2465,2465,0
|
|
20240429,103400,135399780,2465,2465,2465,2465,356
|
|
20240429,103300,134522240,2465,2465,2465,2465,254
|
|
20240429,103200,133896130,2470,2470,2470,2470,1296
|
|
20240429,103100,130695010,2465,2470,2470,2465,657
|
|
20240429,103000,129072500,2475,2475,2475,2475,0
|
|
20240429,102900,129072500,2475,2475,2475,2475,37
|
|
20240429,102800,128980925,2475,2475,2475,2475,0
|
|
20240429,102700,128980925,2475,2475,2475,2475,1281
|
|
20240429,102600,125810450,2480,2480,2480,2480,6
|
|
20240429,102500,125795570,2480,2480,2480,2480,20
|
|
20240429,102400,125745970,2480,2480,2480,2480,340
|
|
20240429,102300,124902770,2480,2480,2480,2480,0
|
|
20240429,102200,124902770,2480,2480,2480,2480,56
|
|
20240429,102100,124763890,2480,2480,2480,2480,8
|
|
20240429,102000,124744050,2480,2480,2480,2480,10
|
|
20240429,101900,124719250,2480,2480,2480,2480,0
|
|
20240429,101800,124719250,2480,2480,2480,2480,0
|
|
20240429,101700,124719250,2480,2480,2480,2480,5
|
|
20240429,101600,124706850,2480,2480,2480,2480,0
|
|
20240429,101500,124706850,2480,2480,2480,2480,0
|
|
20240429,101400,124706850,2480,2480,2480,2480,1000
|
|
20240429,101300,122226850,2480,2480,2480,2480,737
|
|
20240429,101200,120399090,2480,2480,2480,2480,1
|
|
20240429,101100,120396610,2480,2480,2480,2480,2500
|
|
20240429,101000,114196610,2480,2480,2480,2470,256
|
|
20240429,100900,113563730,2480,2480,2480,2480,41
|
|
20240429,100800,113462050,2475,2475,2475,2475,1015
|
|
20240429,100700,110949925,2475,2470,2475,2470,1477
|
|
20240429,100600,107299350,2475,2475,2475,2475,0
|
|
20240429,100500,107299350,2475,2470,2475,2470,1334
|
|
20240429,100400,104000180,2470,2470,2470,2460,164
|
|
20240429,100300,103596600,2470,2470,2470,2470,8
|
|
20240429,100200,103576840,2470,2470,2470,2470,9
|
|
20240429,100100,103554610,2470,2470,2470,2470,9
|
|
20240429,100000,103532380,2470,2470,2470,2460,7
|
|
20240429,095900,103515100,2465,2465,2465,2465,150
|
|
20240429,095800,103145350,2470,2470,2470,2470,20
|
|
20240429,095700,103095950,2465,2465,2465,2465,284
|
|
20240429,095600,102395890,2460,2460,2460,2460,0
|
|
20240429,095500,102395890,2460,2460,2460,2460,0
|
|
20240429,095400,102395890,2460,2460,2460,2460,0
|
|
20240429,095300,102395890,2460,2460,2460,2460,312
|
|
20240429,095200,101628370,2465,2465,2465,2465,129
|
|
20240429,095100,101310385,2465,2465,2465,2465,0
|
|
20240429,095000,101310385,2465,2465,2465,2465,0
|
|
20240429,094900,101310385,2465,2465,2465,2465,31
|
|
20240429,094800,101233970,2465,2470,2470,2465,1272
|
|
20240429,094700,98093745,2470,2470,2470,2470,0
|
|
20240429,094600,98093745,2470,2465,2470,2465,140
|
|
20240429,094500,97748445,2465,2465,2465,2465,0
|
|
20240429,094400,97748445,2465,2465,2465,2465,52
|
|
20240429,094300,97620265,2470,2470,2470,2470,5
|
|
20240429,094200,97607915,2470,2470,2470,2470,1
|
|
20240429,094100,97605445,2470,2470,2470,2470,0
|
|
20240429,094000,97605445,2470,2470,2470,2470,330
|
|
20240429,093900,96790345,2465,2470,2470,2465,247
|
|
20240429,093800,96181440,2470,2470,2470,2470,0
|
|
20240429,093700,96181440,2470,2475,2475,2470,11
|
|
20240429,093600,96154265,2475,2475,2475,2475,0
|
|
20240429,093500,96154265,2475,2475,2475,2475,0
|
|
20240429,093400,96154265,2475,2475,2475,2475,63
|
|
20240429,093300,95998340,2475,2475,2475,2475,1
|
|
20240429,093200,95995865,2475,2475,2475,2475,7
|
|
20240429,093100,95978540,2475,2475,2475,2475,5
|
|
20240429,093000,95966165,2475,2475,2475,2475,3
|
|
20240429,092900,95958740,2475,2475,2475,2475,0
|
|
20240429,092800,95958740,2475,2475,2475,2475,22
|
|
20240429,092700,95904290,2475,2465,2475,2465,134
|
|
20240429,092600,95573510,2465,2465,2465,2465,0
|
|
20240429,092500,95573510,2465,2465,2465,2465,1000
|
|
20240429,092400,93108510,2465,2465,2465,2465,0
|
|
20240429,092300,93108510,2465,2465,2465,2465,12
|
|
20240429,092200,93078930,2465,2465,2465,2465,301
|
|
20240429,092100,92336965,2465,2470,2470,2465,1900
|
|
20240429,092000,87653415,2480,2480,2480,2480,1
|
|
20240429,091900,87650935,2465,2465,2465,2465,0
|
|
20240429,091800,87650935,2465,2465,2465,2465,0
|
|
20240429,091700,87650935,2465,2465,2465,2465,0
|
|
20240429,091600,87650935,2465,2470,2470,2465,80
|
|
20240429,091500,87453375,2475,2480,2480,2470,1465
|
|
20240429,091400,83826510,2480,2480,2480,2480,145
|
|
20240429,091300,83466910,2485,2480,2485,2480,191
|
|
20240429,091200,82992280,2480,2480,2480,2480,0
|
|
20240429,091100,82992280,2480,2480,2480,2480,1031
|
|
20240429,091000,80435400,2485,2480,2495,2480,13169
|
|
20240429,090900,47701625,2475,2480,2480,2475,400
|
|
20240429,090800,46710625,2470,2480,2480,2470,970
|
|
20240429,090700,44305225,2475,2465,2475,2465,2067
|
|
20240429,090600,39196700,2465,2465,2465,2465,10
|
|
20240429,090500,39172050,2470,2470,2470,2470,8
|
|
20240429,090400,39152290,2470,2455,2470,2450,14216
|
|
20240429,090300,4313560,2455,2455,2455,2455,106
|
|
20240429,090200,4053330,2455,2455,2455,2455,1
|
|
20240429,090100,4050875,2450,2450,2450,2450,369
|
|
20240429,090000,3146825,2450,2445,2450,2445,1285
|