595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185200,21241225,2340,2340,2340,2340,152
|
|
20240429,185100,21241225,2340,2340,2340,2340,0
|
|
20240429,185000,21241225,2340,2340,2340,2340,0
|
|
20240429,184900,21241225,2340,2340,2340,2340,0
|
|
20240429,184800,21241225,2340,2340,2340,2340,0
|
|
20240429,184700,21241225,2340,2340,2340,2340,0
|
|
20240429,184600,21241225,2340,2340,2340,2340,0
|
|
20240429,184500,21241225,2340,2340,2340,2340,0
|
|
20240429,184400,21241225,2340,2340,2340,2340,0
|
|
20240429,184300,21241225,2340,2340,2340,2340,0
|
|
20240429,184200,21241225,2340,2340,2340,2340,0
|
|
20240429,184100,21241225,2340,2340,2340,2340,0
|
|
20240429,184000,21241225,2340,2340,2340,2340,0
|
|
20240429,183900,21241225,2340,2340,2340,2340,0
|
|
20240429,183800,21241225,2340,2340,2340,2340,0
|
|
20240429,183700,21241225,2340,2340,2340,2340,0
|
|
20240429,183600,21241225,2340,2340,2340,2340,0
|
|
20240429,183500,21241225,2340,2340,2340,2340,0
|
|
20240429,183400,21241225,2340,2340,2340,2340,0
|
|
20240429,183300,21241225,2340,2340,2340,2340,0
|
|
20240429,183200,21241225,2340,2340,2340,2340,0
|
|
20240429,183100,21241225,2340,2340,2340,2340,0
|
|
20240429,183000,21241225,2340,2340,2340,2340,0
|
|
20240429,182900,21241225,2340,2340,2340,2340,0
|
|
20240429,182800,21241225,2340,2340,2340,2340,0
|
|
20240429,182700,21241225,2340,2340,2340,2340,0
|
|
20240429,182600,21241225,2340,2340,2340,2340,0
|
|
20240429,182500,21241225,2340,2340,2340,2340,0
|
|
20240429,182400,21241225,2340,2340,2340,2340,0
|
|
20240429,182300,21241225,2340,2340,2340,2340,0
|
|
20240429,182200,21241225,2340,2340,2340,2340,152
|
|
20240429,182100,21241225,2340,2340,2340,2340,0
|
|
20240429,182000,21241225,2340,2340,2340,2340,0
|
|
20240429,181900,21241225,2340,2340,2340,2340,0
|
|
20240429,181800,21241225,2340,2340,2340,2340,0
|
|
20240429,181700,21241225,2340,2340,2340,2340,0
|
|
20240429,181600,21241225,2340,2340,2340,2340,0
|
|
20240429,181500,21241225,2340,2340,2340,2340,0
|
|
20240429,181400,21241225,2340,2340,2340,2340,0
|
|
20240429,181300,21241225,2340,2340,2340,2340,0
|
|
20240429,181200,21241225,2340,2340,2340,2340,0
|
|
20240429,181100,21241225,2340,2340,2340,2340,0
|
|
20240429,181000,21241225,2340,2340,2340,2340,0
|
|
20240429,180900,21241225,2340,2340,2340,2340,0
|
|
20240429,180800,21241225,2340,2340,2340,2340,0
|
|
20240429,180700,21241225,2340,2340,2340,2340,0
|
|
20240429,180600,21241225,2340,2340,2340,2340,0
|
|
20240429,180500,21241225,2340,2340,2340,2340,0
|
|
20240429,180400,21241225,2340,2340,2340,2340,0
|
|
20240429,180300,21241225,2340,2340,2340,2340,0
|
|
20240429,180200,21241225,2340,2340,2340,2340,0
|
|
20240429,180100,21241225,2340,2340,2340,2340,0
|
|
20240429,180000,21241225,2340,2340,2340,2340,0
|
|
20240429,175900,21241225,2340,2340,2340,2340,0
|
|
20240429,175800,21241225,2340,2340,2340,2340,0
|
|
20240429,175700,21241225,2340,2340,2340,2340,0
|
|
20240429,175600,21241225,2340,2340,2340,2340,0
|
|
20240429,175500,21241225,2340,2340,2340,2340,0
|
|
20240429,175400,21241225,2340,2340,2340,2340,0
|
|
20240429,175300,21241225,2340,2340,2340,2340,0
|
|
20240429,175200,21241225,2340,2340,2340,2340,152
|
|
20240429,175100,21241225,2340,2340,2340,2340,0
|
|
20240429,175000,21241225,2340,2340,2340,2340,0
|
|
20240429,174900,21241225,2340,2340,2340,2340,0
|
|
20240429,174800,21241225,2340,2340,2340,2340,0
|
|
20240429,174700,21241225,2340,2340,2340,2340,0
|
|
20240429,174600,21241225,2340,2340,2340,2340,0
|
|
20240429,174500,21241225,2340,2340,2340,2340,0
|
|
20240429,174400,21241225,2340,2340,2340,2340,0
|
|
20240429,174300,21241225,2340,2340,2340,2340,0
|
|
20240429,174200,21241225,2340,2340,2340,2340,0
|
|
20240429,174100,21241225,2340,2340,2340,2340,0
|
|
20240429,174000,21241225,2340,2340,2340,2340,0
|
|
20240429,173900,21241225,2340,2340,2340,2340,0
|
|
20240429,173800,21241225,2340,2340,2340,2340,0
|
|
20240429,173700,21241225,2340,2340,2340,2340,0
|
|
20240429,173600,21241225,2340,2340,2340,2340,0
|
|
20240429,173500,21241225,2340,2340,2340,2340,0
|
|
20240429,173400,21241225,2340,2340,2340,2340,0
|
|
20240429,173300,21241225,2340,2340,2340,2340,0
|
|
20240429,173200,21241225,2340,2340,2340,2340,0
|
|
20240429,173100,21241225,2340,2340,2340,2340,0
|
|
20240429,173000,21241225,2340,2340,2340,2340,0
|
|
20240429,172900,21241225,2340,2340,2340,2340,0
|
|
20240429,172800,21241225,2340,2340,2340,2340,0
|
|
20240429,172700,21241225,2340,2340,2340,2340,0
|
|
20240429,172600,21241225,2340,2340,2340,2340,0
|
|
20240429,172500,21241225,2340,2340,2340,2340,0
|
|
20240429,172400,21241225,2340,2340,2340,2340,0
|
|
20240429,172300,21241225,2340,2340,2340,2340,0
|
|
20240429,172200,21241225,2340,2340,2340,2340,152
|
|
20240429,172100,21241225,2340,2340,2340,2340,0
|
|
20240429,172000,21241225,2340,2340,2340,2340,0
|
|
20240429,171900,21241225,2340,2340,2340,2340,0
|
|
20240429,171800,21241225,2340,2340,2340,2340,0
|
|
20240429,171700,21241225,2340,2340,2340,2340,0
|
|
20240429,171600,21241225,2340,2340,2340,2340,0
|
|
20240429,171500,21241225,2340,2340,2340,2340,0
|
|
20240429,171400,21241225,2340,2340,2340,2340,0
|
|
20240429,171300,21241225,2340,2340,2340,2340,0
|
|
20240429,171200,21241225,2340,2340,2340,2340,0
|
|
20240429,171100,21241225,2340,2340,2340,2340,0
|
|
20240429,171000,21241225,2340,2340,2340,2340,0
|
|
20240429,170900,21241225,2340,2340,2340,2340,0
|
|
20240429,170800,21241225,2340,2340,2340,2340,0
|
|
20240429,170700,21241225,2340,2340,2340,2340,0
|
|
20240429,170600,21241225,2340,2340,2340,2340,0
|
|
20240429,170500,21241225,2340,2340,2340,2340,0
|
|
20240429,170400,21241225,2340,2340,2340,2340,0
|
|
20240429,170300,21241225,2340,2340,2340,2340,0
|
|
20240429,170200,21241225,2340,2340,2340,2340,0
|
|
20240429,170100,21241225,2340,2340,2340,2340,0
|
|
20240429,170000,21241225,2340,2340,2340,2340,0
|
|
20240429,165900,21241225,2340,2340,2340,2340,0
|
|
20240429,165800,21241225,2340,2340,2340,2340,0
|
|
20240429,165700,21241225,2340,2340,2340,2340,0
|
|
20240429,165600,21241225,2340,2340,2340,2340,0
|
|
20240429,165500,21241225,2340,2340,2340,2340,0
|
|
20240429,165400,21241225,2340,2340,2340,2340,0
|
|
20240429,165300,21241225,2340,2340,2340,2340,0
|
|
20240429,165200,21241225,2340,2340,2340,2340,152
|
|
20240429,165100,21241225,2340,2340,2340,2340,0
|
|
20240429,165000,21241225,2340,2340,2340,2340,0
|
|
20240429,164900,21241225,2340,2340,2340,2340,0
|
|
20240429,164800,21241225,2340,2340,2340,2340,0
|
|
20240429,164700,21241225,2340,2340,2340,2340,0
|
|
20240429,164600,21241225,2340,2340,2340,2340,0
|
|
20240429,164500,21241225,2340,2340,2340,2340,0
|
|
20240429,164400,21241225,2340,2340,2340,2340,0
|
|
20240429,164300,21241225,2340,2340,2340,2340,0
|
|
20240429,164200,21241225,2340,2340,2340,2340,0
|
|
20240429,164100,21241225,2340,2340,2340,2340,0
|
|
20240429,164000,21241225,2340,2340,2340,2340,0
|
|
20240429,163900,21241225,2340,2340,2340,2340,0
|
|
20240429,163800,21241225,2340,2340,2340,2340,0
|
|
20240429,163700,21241225,2340,2340,2340,2340,0
|
|
20240429,163600,21241225,2340,2340,2340,2340,0
|
|
20240429,163500,21241225,2340,2340,2340,2340,0
|
|
20240429,163400,21241225,2340,2340,2340,2340,0
|
|
20240429,163300,21241225,2340,2340,2340,2340,0
|
|
20240429,163200,21241225,2340,2340,2340,2340,0
|
|
20240429,163100,21241225,2340,2340,2340,2340,0
|
|
20240429,163000,21241225,2340,2340,2340,2340,0
|
|
20240429,162900,21241225,2340,2340,2340,2340,0
|
|
20240429,162800,21241225,2340,2340,2340,2340,0
|
|
20240429,162700,21241225,2340,2340,2340,2340,0
|
|
20240429,162600,21241225,2340,2340,2340,2340,0
|
|
20240429,162500,21241225,2340,2340,2340,2340,0
|
|
20240429,162400,21241225,2340,2340,2340,2340,0
|
|
20240429,162300,21241225,2340,2340,2340,2340,0
|
|
20240429,162200,21241225,2340,2340,2340,2340,152
|
|
20240429,162100,21241225,2340,2340,2340,2340,0
|
|
20240429,162000,21241225,2340,2340,2340,2340,0
|
|
20240429,161900,21241225,2340,2340,2340,2340,0
|
|
20240429,161800,21241225,2340,2340,2340,2340,0
|
|
20240429,161700,21241225,2340,2340,2340,2340,0
|
|
20240429,161600,21241225,2340,2340,2340,2340,0
|
|
20240429,161500,21241225,2340,2340,2340,2340,0
|
|
20240429,161400,21241225,2340,2340,2340,2340,0
|
|
20240429,161300,21241225,2340,2340,2340,2340,0
|
|
20240429,161200,21241225,2340,2340,2340,2340,0
|
|
20240429,161100,21241225,2340,2340,2340,2340,0
|
|
20240429,161000,21241225,2340,2340,2340,2340,0
|
|
20240429,160900,21241225,2340,2340,2340,2340,0
|
|
20240429,160800,21241225,2340,2340,2340,2340,0
|
|
20240429,160700,21241225,2340,2340,2340,2340,0
|
|
20240429,160600,21241225,2340,2340,2340,2340,0
|
|
20240429,160500,21241225,2340,2340,2340,2340,0
|
|
20240429,160400,21241225,2340,2340,2340,2340,0
|
|
20240429,160300,21241225,2340,2340,2340,2340,0
|
|
20240429,160200,21241225,2340,2340,2340,2340,0
|
|
20240429,160100,21241225,2340,2340,2340,2340,0
|
|
20240429,160000,21241225,2340,2340,2340,2340,0
|
|
20240429,155900,21241225,2340,2340,2340,2340,0
|
|
20240429,155800,21241225,2340,2340,2340,2340,0
|
|
20240429,155700,21241225,2340,2340,2340,2340,0
|
|
20240429,155600,21241225,2340,2340,2340,2340,0
|
|
20240429,155500,21241225,2340,2340,2340,2340,0
|
|
20240429,155400,21241225,2340,2340,2340,2340,0
|
|
20240429,155300,21241225,2340,2340,2340,2340,0
|
|
20240429,155200,21241225,2340,2340,2340,2340,152
|
|
20240429,155100,21241225,2340,2340,2340,2340,0
|
|
20240429,155000,21241225,2340,2340,2340,2340,0
|
|
20240429,154900,21241225,2340,2340,2340,2340,0
|
|
20240429,154800,21241225,2340,2340,2340,2340,0
|
|
20240429,154700,21241225,2340,2340,2340,2340,0
|
|
20240429,154600,21241225,2340,2340,2340,2340,0
|
|
20240429,154500,21241225,2340,2340,2340,2340,0
|
|
20240429,154400,21241225,2340,2340,2340,2340,0
|
|
20240429,154300,21241225,2340,2340,2340,2340,0
|
|
20240429,154200,21241225,2340,2340,2340,2340,0
|
|
20240429,154100,21241225,2340,2340,2340,2340,0
|
|
20240429,154000,21241225,2340,2340,2340,2340,0
|
|
20240429,153900,21241225,2340,2340,2340,2340,0
|
|
20240429,153800,21241225,2340,2340,2340,2340,0
|
|
20240429,153700,21241225,2340,2340,2340,2340,0
|
|
20240429,153600,21241225,2340,2340,2340,2340,0
|
|
20240429,153500,21241225,2340,2340,2340,2340,0
|
|
20240429,153400,21241225,2340,2340,2340,2340,0
|
|
20240429,153300,21241225,2340,2340,2340,2340,0
|
|
20240429,153200,21241225,2340,2340,2340,2340,0
|
|
20240429,153100,21241225,2340,2340,2340,2340,0
|
|
20240429,153000,21241225,2340,2340,2340,2340,152
|
|
20240429,152900,20885545,2340,2340,2340,2340,0
|
|
20240429,152800,20885545,2340,2340,2340,2340,0
|
|
20240429,152700,20885545,2340,2340,2340,2340,0
|
|
20240429,152600,20885545,2340,2340,2340,2340,0
|
|
20240429,152500,20885545,2340,2340,2340,2340,0
|
|
20240429,152400,20885545,2340,2340,2340,2340,0
|
|
20240429,152300,20885545,2340,2340,2340,2340,0
|
|
20240429,152200,20885545,2340,2340,2340,2340,0
|
|
20240429,152100,20885545,2340,2340,2340,2340,0
|
|
20240429,152000,20885545,2340,2340,2340,2340,0
|
|
20240429,151900,20885545,2340,2340,2340,2340,0
|
|
20240429,151800,20885545,2340,2340,2340,2340,0
|
|
20240429,151700,20885545,2340,2340,2340,2340,7
|
|
20240429,151600,20869165,2350,2345,2350,2345,27
|
|
20240429,151500,20805725,2340,2345,2345,2335,214
|
|
20240429,151400,20306000,2345,2340,2345,2340,6
|
|
20240429,151300,20291955,2340,2340,2340,2340,6
|
|
20240429,151200,20277915,2340,2340,2345,2340,7
|
|
20240429,151100,20261530,2340,2340,2340,2340,4
|
|
20240429,151000,20252170,2340,2340,2340,2340,9
|
|
20240429,150900,20231110,2350,2340,2350,2340,9
|
|
20240429,150800,20210000,2330,2340,2340,2330,69
|
|
20240429,150700,20049145,2345,2340,2345,2340,4
|
|
20240429,150600,20039780,2345,2345,2345,2340,8
|
|
20240429,150500,20021040,2340,2340,2340,2340,7
|
|
20240429,150400,20004660,2340,2340,2340,2340,3
|
|
20240429,150300,19997640,2340,2345,2345,2340,27
|
|
20240429,150200,19934360,2345,2340,2345,2340,10
|
|
20240429,150100,19910945,2340,2340,2340,2340,4
|
|
20240429,150000,19901585,2340,2340,2340,2340,7
|
|
20240429,145900,19885205,2340,2340,2340,2340,5
|
|
20240429,145800,19873505,2340,2340,2345,2340,6
|
|
20240429,145700,19859460,2340,2340,2340,2340,7
|
|
20240429,145600,19843080,2340,2335,2340,2335,4
|
|
20240429,145500,19833735,2340,2340,2340,2340,7
|
|
20240429,145400,19817355,2340,2335,2340,2335,4
|
|
20240429,145300,19808010,2335,2335,2335,2335,7
|
|
20240429,145200,19791665,2340,2335,2340,2335,7
|
|
20240429,145100,19775305,2335,2335,2335,2335,3
|
|
20240429,145000,19768300,2340,2340,2345,2340,7
|
|
20240429,144900,19751910,2340,2340,2340,2340,3
|
|
20240429,144800,19744890,2350,2345,2350,2340,7
|
|
20240429,144700,19728480,2340,2335,2340,2335,9
|
|
20240429,144600,19707455,2340,2345,2345,2340,3
|
|
20240429,144500,19700425,2340,2340,2340,2340,8
|
|
20240429,144400,19681705,2340,2340,2340,2340,2
|
|
20240429,144300,19677025,2340,2340,2340,2340,7
|
|
20240429,144200,19660645,2345,2340,2345,2335,8
|
|
20240429,144100,19641935,2340,2340,2340,2340,3
|
|
20240429,144000,19634915,2345,2340,2345,2340,4
|
|
20240429,143900,19625550,2340,2335,2340,2335,10
|
|
20240429,143800,19602185,2335,2335,2335,2335,3
|
|
20240429,143700,19595180,2335,2335,2335,2335,4
|
|
20240429,143600,19585840,2340,2340,2340,2335,6
|
|
20240429,143500,19571815,2335,2340,2340,2335,7
|
|
20240429,143400,19555455,2340,2335,2340,2335,8
|
|
20240429,143300,19536770,2335,2335,2335,2335,3
|
|
20240429,143200,19529765,2340,2335,2340,2335,6
|
|
20240429,143100,19515740,2335,2340,2340,2335,6
|
|
20240429,143000,19501715,2340,2340,2340,2340,3
|
|
20240429,142900,19494695,2340,2345,2345,2340,6
|
|
20240429,142800,19480645,2345,2350,2350,2345,4
|
|
20240429,142700,19471260,2345,2340,2345,2340,8
|
|
20240429,142600,19452535,2345,2345,2345,2340,6
|
|
20240429,142500,19438485,2345,2345,2345,2345,6
|
|
20240429,142400,19424415,2340,2340,2340,2340,4
|
|
20240429,142300,19415055,2350,2345,2350,2345,5
|
|
20240429,142200,19403325,2345,2335,2350,2335,10
|
|
20240429,142100,19379905,2335,2340,2340,2335,6
|
|
20240429,142000,19365885,2345,2335,2345,2335,8
|
|
20240429,141900,19347175,2340,2335,2340,2335,5
|
|
20240429,141800,19335490,2335,2335,2335,2335,4
|
|
20240429,141700,19326150,2335,2340,2340,2335,4
|
|
20240429,141600,19316805,2340,2340,2340,2335,7
|
|
20240429,141500,19300445,2350,2350,2350,2350,8
|
|
20240429,141400,19281645,2350,2335,2350,2335,15
|
|
20240429,141300,19246560,2345,2345,2345,2345,0
|
|
20240429,141200,19246560,2345,2335,2345,2335,573
|
|
20240429,141100,17905740,2335,2335,2335,2335,8
|
|
20240429,141000,17887060,2335,2335,2340,2335,6
|
|
20240429,140900,17873045,2335,2335,2335,2335,6
|
|
20240429,140800,17859035,2335,2335,2335,2335,4
|
|
20240429,140700,17849695,2340,2335,2340,2335,7
|
|
20240429,140600,17833345,2335,2335,2340,2335,8
|
|
20240429,140500,17814660,2335,2335,2335,2335,1545
|
|
20240429,140400,14207085,2330,2330,2330,2330,6
|
|
20240429,140300,14193105,2330,2330,2330,2330,5
|
|
20240429,140200,14181455,2330,2335,2335,2330,9
|
|
20240429,140100,14160470,2330,2330,2330,2330,6
|
|
20240429,140000,14146490,2335,2335,2335,2330,9
|
|
20240429,135900,14125495,2335,2330,2335,2330,7
|
|
20240429,135800,14109180,2330,2325,2330,2325,759
|
|
20240429,135700,12344500,2330,2330,2330,2330,7
|
|
20240429,135600,12328190,2335,2330,2335,2330,9
|
|
20240429,135500,12307205,2330,2330,2330,2330,4
|
|
20240429,135400,12297885,2330,2335,2335,2330,12
|
|
20240429,135300,12269900,2335,2330,2335,2330,6
|
|
20240429,135200,12255915,2330,2335,2335,2330,7
|
|
20240429,135100,12239595,2330,2330,2330,2330,6
|
|
20240429,135000,12225615,2335,2335,2335,2330,6
|
|
20240429,134900,12211625,2330,2335,2335,2330,8
|
|
20240429,134800,12192980,2330,2330,2335,2330,7
|
|
20240429,134700,12176665,2330,2330,2330,2330,432
|
|
20240429,134600,11170105,2335,2330,2335,2330,10
|
|
20240429,134500,11146790,2330,2330,2330,2330,3
|
|
20240429,134400,11139800,2330,2330,2335,2330,8
|
|
20240429,134300,11121155,2335,2335,2335,2335,0
|
|
20240429,134200,11121155,2335,2335,2335,2335,1
|
|
20240429,134100,11118820,2335,2335,2335,2335,1
|
|
20240429,134000,11116485,2335,2335,2335,2335,0
|
|
20240429,133900,11116485,2335,2335,2335,2335,0
|
|
20240429,133800,11116485,2335,2335,2335,2335,0
|
|
20240429,133700,11116485,2335,2335,2335,2335,0
|
|
20240429,133600,11116485,2335,2335,2335,2335,3
|
|
20240429,133500,11109480,2335,2335,2335,2335,3
|
|
20240429,133400,11102475,2335,2335,2335,2335,0
|
|
20240429,133300,11102475,2335,2335,2335,2335,0
|
|
20240429,133200,11102475,2335,2335,2335,2335,4
|
|
20240429,133100,11093135,2330,2335,2335,2330,4
|
|
20240429,133000,11083800,2335,2335,2335,2335,0
|
|
20240429,132900,11083800,2335,2335,2335,2335,0
|
|
20240429,132800,11083800,2335,2335,2335,2335,0
|
|
20240429,132700,11083800,2335,2335,2335,2335,2
|
|
20240429,132600,11079130,2335,2335,2335,2335,3
|
|
20240429,132500,11072125,2335,2335,2335,2335,5
|
|
20240429,132400,11060450,2335,2335,2335,2335,1
|
|
20240429,132300,11058115,2335,2335,2335,2335,0
|
|
20240429,132200,11058115,2335,2335,2335,2335,2
|
|
20240429,132100,11053445,2335,2335,2335,2335,2
|
|
20240429,132000,11048775,2335,2335,2335,2330,3
|
|
20240429,131900,11041775,2325,2325,2325,2325,0
|
|
20240429,131800,11041775,2325,2325,2325,2325,0
|
|
20240429,131700,11041775,2325,2330,2330,2325,8
|
|
20240429,131600,11023155,2335,2335,2335,2335,2
|
|
20240429,131500,11018485,2335,2335,2335,2335,3
|
|
20240429,131400,11011480,2335,2335,2335,2335,1
|
|
20240429,131300,11009145,2335,2335,2335,2335,0
|
|
20240429,131200,11009145,2335,2335,2335,2335,2
|
|
20240429,131100,11004475,2330,2330,2330,2330,0
|
|
20240429,131000,11004475,2330,2330,2330,2330,83
|
|
20240429,130900,10811085,2330,2330,2330,2330,0
|
|
20240429,130800,10811085,2330,2330,2330,2330,0
|
|
20240429,130700,10811085,2330,2330,2330,2330,1
|
|
20240429,130600,10808755,2330,2330,2330,2330,2
|
|
20240429,130500,10804095,2330,2330,2330,2330,4
|
|
20240429,130400,10794775,2330,2330,2330,2330,0
|
|
20240429,130300,10794775,2330,2330,2330,2330,0
|
|
20240429,130200,10794775,2330,2335,2335,2330,102
|
|
20240429,130100,10557110,2335,2335,2335,2335,2
|
|
20240429,130000,10552440,2335,2335,2335,2335,1
|
|
20240429,125900,10550105,2335,2335,2335,2335,0
|
|
20240429,125800,10550105,2335,2335,2335,2335,0
|
|
20240429,125700,10550105,2335,2335,2335,2335,0
|
|
20240429,125600,10550105,2335,2335,2335,2335,3
|
|
20240429,125500,10543100,2335,2335,2335,2335,3
|
|
20240429,125400,10536095,2335,2335,2335,2335,1
|
|
20240429,125300,10533760,2335,2335,2335,2335,0
|
|
20240429,125200,10533760,2335,2335,2335,2335,2
|
|
20240429,125100,10529090,2335,2335,2335,2335,3
|
|
20240429,125000,10522085,2335,2335,2335,2335,1
|
|
20240429,124900,10519750,2335,2335,2335,2335,0
|
|
20240429,124800,10519750,2335,2335,2335,2335,0
|
|
20240429,124700,10519750,2335,2335,2335,2335,100
|
|
20240429,124600,10286250,2335,2335,2335,2335,2
|
|
20240429,124500,10281580,2330,2330,2330,2330,0
|
|
20240429,124400,10281580,2330,2330,2330,2330,0
|
|
20240429,124300,10281580,2330,2330,2330,2330,0
|
|
20240429,124200,10281580,2330,2335,2335,2330,4
|
|
20240429,124100,10272245,2335,2335,2335,2335,2
|
|
20240429,124000,10267575,2335,2335,2335,2335,1
|
|
20240429,123900,10265240,2335,2335,2335,2335,0
|
|
20240429,123800,10265240,2335,2335,2335,2335,1
|
|
20240429,123700,10262905,2335,2335,2335,2335,1
|
|
20240429,123600,10260570,2335,2335,2335,2335,3
|
|
20240429,123500,10253565,2335,2335,2335,2335,4
|
|
20240429,123400,10244225,2335,2330,2335,2320,202
|
|
20240429,123300,9774815,2335,2335,2335,2335,0
|
|
20240429,123200,9774815,2335,2335,2335,2335,1
|
|
20240429,123100,9772480,2330,2330,2330,2330,12
|
|
20240429,123000,9744520,2335,2335,2335,2335,1
|
|
20240429,122900,9742185,2335,2335,2335,2335,0
|
|
20240429,122800,9742185,2335,2335,2335,2335,0
|
|
20240429,122700,9742185,2335,2335,2335,2335,1
|
|
20240429,122600,9739850,2335,2335,2335,2335,2
|
|
20240429,122500,9735180,2335,2335,2335,2335,4
|
|
20240429,122400,9725840,2335,2335,2335,2335,58
|
|
20240429,122300,9590410,2335,2335,2335,2335,2
|
|
20240429,122200,9585740,2335,2335,2335,2335,4
|
|
20240429,122100,9576400,2335,2335,2335,2335,3
|
|
20240429,122000,9569395,2335,2335,2335,2335,1
|
|
20240429,121900,9567060,2335,2335,2335,2335,0
|
|
20240429,121800,9567060,2335,2335,2335,2335,0
|
|
20240429,121700,9567060,2335,2335,2335,2335,1
|
|
20240429,121600,9564725,2335,2330,2335,2330,23
|
|
20240429,121500,9511130,2330,2330,2330,2330,879
|
|
20240429,121400,7463060,2330,2330,2330,2330,0
|
|
20240429,121300,7463060,2330,2330,2330,2330,0
|
|
20240429,121200,7463060,2330,2330,2330,2330,1
|
|
20240429,121100,7460730,2330,2330,2330,2330,2
|
|
20240429,121000,7456070,2330,2330,2330,2330,207
|
|
20240429,120900,6973760,2330,2330,2330,2330,6
|
|
20240429,120800,6959780,2330,2330,2330,2330,0
|
|
20240429,120700,6959780,2330,2330,2330,2330,0
|
|
20240429,120600,6959780,2330,2330,2330,2330,1
|
|
20240429,120500,6957450,2330,2330,2330,2330,4
|
|
20240429,120400,6948130,2330,2330,2330,2330,1
|
|
20240429,120300,6945800,2330,2330,2330,2330,0
|
|
20240429,120200,6945800,2330,2330,2330,2325,4
|
|
20240429,120100,6936485,2330,2330,2330,2330,2
|
|
20240429,120000,6931825,2330,2330,2330,2330,1
|
|
20240429,115900,6929495,2330,2330,2330,2330,0
|
|
20240429,115800,6929495,2330,2330,2330,2330,0
|
|
20240429,115700,6929495,2330,2330,2330,2330,1
|
|
20240429,115600,6927165,2330,2330,2330,2330,4
|
|
20240429,115500,6917845,2330,2330,2330,2330,4
|
|
20240429,115400,6908525,2330,2325,2330,2325,602
|
|
20240429,115300,5508855,2325,2325,2325,2325,0
|
|
20240429,115200,5508855,2325,2325,2325,2325,4
|
|
20240429,115100,5499555,2325,2325,2325,2325,2
|
|
20240429,115000,5494905,2325,2325,2325,2325,0
|
|
20240429,114900,5494905,2325,2325,2325,2325,0
|
|
20240429,114800,5494905,2325,2325,2325,2325,0
|
|
20240429,114700,5494905,2325,2325,2325,2325,0
|
|
20240429,114600,5494905,2325,2325,2325,2325,1
|
|
20240429,114500,5492580,2325,2325,2325,2325,4
|
|
20240429,114400,5483280,2325,2325,2325,2325,0
|
|
20240429,114300,5483280,2325,2325,2325,2325,0
|
|
20240429,114200,5483280,2325,2325,2325,2325,1
|
|
20240429,114100,5480955,2325,2325,2325,2325,3
|
|
20240429,114000,5473980,2325,2325,2325,2325,2
|
|
20240429,113900,5469330,2325,2325,2325,2325,0
|
|
20240429,113800,5469330,2325,2325,2325,2325,0
|
|
20240429,113700,5469330,2325,2325,2325,2325,1
|
|
20240429,113600,5467005,2325,2325,2325,2325,4
|
|
20240429,113500,5457705,2325,2325,2325,2325,3
|
|
20240429,113400,5450730,2325,2325,2325,2325,0
|
|
20240429,113300,5450730,2325,2325,2325,2325,0
|
|
20240429,113200,5450730,2325,2325,2325,2325,5
|
|
20240429,113100,5439105,2325,2325,2325,2325,2
|
|
20240429,113000,5434455,2325,2325,2325,2325,1
|
|
20240429,112900,5432130,2325,2325,2325,2325,5
|
|
20240429,112800,5420505,2325,2325,2325,2325,0
|
|
20240429,112700,5420505,2325,2325,2325,2325,0
|
|
20240429,112600,5420505,2325,2325,2325,2325,3
|
|
20240429,112500,5413530,2325,2325,2325,2325,4
|
|
20240429,112400,5404230,2325,2325,2325,2325,1
|
|
20240429,112300,5401905,2325,2325,2325,2325,0
|
|
20240429,112200,5401905,2325,2325,2325,2325,3
|
|
20240429,112100,5394930,2325,2325,2325,2325,2
|
|
20240429,112000,5390280,2325,2325,2325,2325,1
|
|
20240429,111900,5387955,2325,2325,2325,2325,0
|
|
20240429,111800,5387955,2325,2325,2325,2325,0
|
|
20240429,111700,5387955,2325,2325,2325,2325,1
|
|
20240429,111600,5385630,2325,2325,2325,2325,2
|
|
20240429,111500,5380980,2325,2325,2325,2325,3
|
|
20240429,111400,5374005,2325,2325,2325,2325,1
|
|
20240429,111300,5371680,2325,2325,2325,2325,0
|
|
20240429,111200,5371680,2325,2325,2325,2325,0
|
|
20240429,111100,5371680,2325,2325,2325,2325,2
|
|
20240429,111000,5367030,2325,2325,2325,2325,0
|
|
20240429,110900,5367030,2325,2325,2325,2325,0
|
|
20240429,110800,5367030,2325,2325,2325,2325,0
|
|
20240429,110700,5367030,2325,2325,2325,2325,0
|
|
20240429,110600,5367030,2325,2325,2325,2325,0
|
|
20240429,110500,5367030,2325,2325,2325,2325,0
|
|
20240429,110400,5367030,2325,2325,2325,2325,0
|
|
20240429,110300,5367030,2325,2325,2325,2325,0
|
|
20240429,110200,5367030,2325,2325,2325,2325,0
|
|
20240429,110100,5367030,2325,2325,2325,2325,0
|
|
20240429,110000,5367030,2325,2325,2325,2325,0
|
|
20240429,105900,5367030,2325,2325,2325,2325,0
|
|
20240429,105800,5367030,2325,2325,2325,2325,0
|
|
20240429,105700,5367030,2325,2325,2325,2325,0
|
|
20240429,105600,5367030,2325,2325,2325,2325,0
|
|
20240429,105500,5367030,2325,2325,2325,2325,0
|
|
20240429,105400,5367030,2325,2325,2325,2325,92
|
|
20240429,105300,5153130,2320,2320,2320,2320,0
|
|
20240429,105200,5153130,2320,2320,2320,2320,0
|
|
20240429,105100,5153130,2320,2320,2320,2320,0
|
|
20240429,105000,5153130,2320,2320,2320,2320,0
|
|
20240429,104900,5153130,2320,2320,2320,2320,0
|
|
20240429,104800,5153130,2320,2320,2320,2320,0
|
|
20240429,104700,5153130,2320,2325,2325,2320,40
|
|
20240429,104600,5060245,2320,2320,2320,2320,0
|
|
20240429,104500,5060245,2320,2320,2320,2320,0
|
|
20240429,104400,5060245,2320,2320,2320,2320,0
|
|
20240429,104300,5060245,2320,2320,2320,2320,0
|
|
20240429,104200,5060245,2320,2320,2320,2320,1
|
|
20240429,104100,5057925,2320,2320,2320,2320,0
|
|
20240429,104000,5057925,2320,2320,2320,2320,0
|
|
20240429,103900,5057925,2320,2320,2320,2320,302
|
|
20240429,103800,4357285,2320,2320,2320,2320,0
|
|
20240429,103700,4357285,2320,2320,2320,2320,9
|
|
20240429,103600,4336405,2320,2320,2320,2320,3
|
|
20240429,103500,4329445,2320,2320,2320,2320,1
|
|
20240429,103400,4327125,2325,2325,2325,2325,0
|
|
20240429,103300,4327125,2325,2325,2325,2325,0
|
|
20240429,103200,4327125,2325,2325,2325,2325,15
|
|
20240429,103100,4292250,2330,2330,2330,2330,0
|
|
20240429,103000,4292250,2330,2330,2330,2330,0
|
|
20240429,102900,4292250,2330,2330,2330,2330,0
|
|
20240429,102800,4292250,2330,2330,2330,2330,0
|
|
20240429,102700,4292250,2330,2330,2330,2330,0
|
|
20240429,102600,4292250,2330,2330,2330,2330,0
|
|
20240429,102500,4292250,2330,2330,2330,2330,6
|
|
20240429,102400,4278270,2330,2330,2330,2330,0
|
|
20240429,102300,4278270,2330,2330,2330,2330,0
|
|
20240429,102200,4278270,2330,2330,2330,2330,0
|
|
20240429,102100,4278270,2330,2330,2330,2330,0
|
|
20240429,102000,4278270,2330,2330,2330,2330,0
|
|
20240429,101900,4278270,2330,2330,2330,2330,2
|
|
20240429,101800,4273610,2330,2330,2330,2330,0
|
|
20240429,101700,4273610,2330,2330,2330,2330,0
|
|
20240429,101600,4273610,2330,2330,2330,2330,0
|
|
20240429,101500,4273610,2330,2330,2330,2330,50
|
|
20240429,101400,4157110,2330,2330,2330,2330,0
|
|
20240429,101300,4157110,2330,2330,2330,2330,0
|
|
20240429,101200,4157110,2330,2330,2330,2330,0
|
|
20240429,101100,4157110,2330,2330,2330,2330,0
|
|
20240429,101000,4157110,2330,2330,2330,2330,0
|
|
20240429,100900,4157110,2330,2330,2330,2330,50
|
|
20240429,100800,4040610,2330,2330,2330,2330,0
|
|
20240429,100700,4040610,2330,2330,2330,2330,0
|
|
20240429,100600,4040610,2330,2330,2330,2330,0
|
|
20240429,100500,4040610,2330,2330,2330,2330,0
|
|
20240429,100400,4040610,2330,2330,2330,2330,0
|
|
20240429,100300,4040610,2330,2330,2330,2330,0
|
|
20240429,100200,4040610,2330,2330,2330,2330,0
|
|
20240429,100100,4040610,2330,2330,2330,2330,356
|
|
20240429,100000,3211130,2330,2330,2330,2330,0
|
|
20240429,095900,3211130,2330,2330,2330,2330,0
|
|
20240429,095800,3211130,2330,2330,2330,2330,0
|
|
20240429,095700,3211130,2330,2330,2330,2330,0
|
|
20240429,095600,3211130,2330,2330,2330,2330,13
|
|
20240429,095500,3180840,2330,2330,2330,2330,500
|
|
20240429,095400,2015840,2330,2330,2330,2330,1
|
|
20240429,095300,2013510,2330,2330,2330,2330,0
|
|
20240429,095200,2013510,2330,2330,2330,2330,0
|
|
20240429,095100,2013510,2330,2330,2330,2330,0
|
|
20240429,095000,2013510,2330,2330,2330,2330,0
|
|
20240429,094900,2013510,2330,2330,2330,2330,1
|
|
20240429,094800,2011180,2330,2330,2330,2330,0
|
|
20240429,094700,2011180,2330,2330,2330,2330,2
|
|
20240429,094600,2006520,2330,2330,2330,2330,1
|
|
20240429,094500,2004190,2330,2330,2330,2330,0
|
|
20240429,094400,2004190,2330,2330,2330,2330,1
|
|
20240429,094300,2001860,2330,2330,2330,2330,0
|
|
20240429,094200,2001860,2330,2330,2330,2330,13
|
|
20240429,094100,1971570,2330,2325,2330,2325,16
|
|
20240429,094000,1934340,2325,2325,2325,2325,0
|
|
20240429,093900,1934340,2325,2325,2325,2325,135
|
|
20240429,093800,1620465,2330,2330,2330,2330,0
|
|
20240429,093700,1620465,2330,2330,2330,2330,0
|
|
20240429,093600,1620465,2330,2330,2330,2330,10
|
|
20240429,093500,1597165,2330,2330,2330,2330,0
|
|
20240429,093400,1597165,2330,2330,2330,2330,10
|
|
20240429,093300,1573865,2330,2330,2330,2330,1
|
|
20240429,093200,1571535,2325,2325,2325,2325,0
|
|
20240429,093100,1571535,2325,2330,2330,2325,15
|
|
20240429,093000,1536650,2330,2335,2335,2330,357
|
|
20240429,092900,704835,2330,2330,2330,2330,0
|
|
20240429,092800,704835,2330,2330,2330,2330,0
|
|
20240429,092700,704835,2330,2330,2330,2330,0
|
|
20240429,092600,704835,2330,2330,2330,2330,0
|
|
20240429,092500,704835,2330,2330,2330,2330,0
|
|
20240429,092400,704835,2330,2330,2330,2330,0
|
|
20240429,092300,704835,2330,2330,2330,2330,0
|
|
20240429,092200,704835,2330,2330,2330,2330,0
|
|
20240429,092100,704835,2330,2330,2330,2330,0
|
|
20240429,092000,704835,2330,2330,2330,2330,0
|
|
20240429,091900,704835,2330,2330,2330,2330,0
|
|
20240429,091800,704835,2330,2335,2335,2330,5
|
|
20240429,091700,693175,2335,2335,2335,2335,3
|
|
20240429,091600,686170,2335,2335,2335,2335,0
|
|
20240429,091500,686170,2335,2335,2335,2335,0
|
|
20240429,091400,686170,2335,2335,2335,2335,4
|
|
20240429,091300,676830,2330,2330,2330,2330,0
|
|
20240429,091200,676830,2330,2330,2330,2330,0
|
|
20240429,091100,676830,2330,2325,2330,2325,47
|
|
20240429,091000,567340,2330,2330,2330,2330,0
|
|
20240429,090900,567340,2330,2330,2330,2330,0
|
|
20240429,090800,567340,2330,2330,2330,2330,2
|
|
20240429,090700,562680,2325,2325,2325,2325,0
|
|
20240429,090600,562680,2325,2325,2325,2325,0
|
|
20240429,090500,562680,2325,2325,2325,2325,0
|
|
20240429,090400,562680,2325,2325,2325,2325,0
|
|
20240429,090300,562680,2325,2325,2325,2325,0
|
|
20240429,090200,562680,2325,2325,2325,2325,77
|
|
20240429,090100,383655,2330,2330,2330,2330,1
|
|
20240429,090000,381325,2330,2325,2330,2325,164
|