611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190800,4006587910,4735,4735,4735,4735,4827
|
|
20240429,190700,4006587910,4735,4735,4735,4735,0
|
|
20240429,190600,4006587910,4735,4735,4735,4735,0
|
|
20240429,190500,4006587910,4735,4735,4735,4735,0
|
|
20240429,190400,4006587910,4735,4735,4735,4735,0
|
|
20240429,190300,4006587910,4735,4735,4735,4735,0
|
|
20240429,190200,4006587910,4735,4735,4735,4735,0
|
|
20240429,190100,4006587910,4735,4735,4735,4735,0
|
|
20240429,190000,4006587910,4735,4735,4735,4735,0
|
|
20240429,185900,4006587910,4735,4735,4735,4735,0
|
|
20240429,185800,4006587910,4735,4735,4735,4735,0
|
|
20240429,185700,4006587910,4735,4735,4735,4735,0
|
|
20240429,185600,4006587910,4735,4735,4735,4735,0
|
|
20240429,185500,4006587910,4735,4735,4735,4735,0
|
|
20240429,185400,4006587910,4735,4735,4735,4735,0
|
|
20240429,185300,4006587910,4735,4735,4735,4735,0
|
|
20240429,185200,4006587910,4735,4735,4735,4735,0
|
|
20240429,185100,4006587910,4735,4735,4735,4735,0
|
|
20240429,185000,4006587910,4735,4735,4735,4735,0
|
|
20240429,184900,4006587910,4735,4735,4735,4735,0
|
|
20240429,184800,4006587910,4735,4735,4735,4735,0
|
|
20240429,184700,4006587910,4735,4735,4735,4735,0
|
|
20240429,184600,4006587910,4735,4735,4735,4735,0
|
|
20240429,184500,4006587910,4735,4735,4735,4735,0
|
|
20240429,184400,4006587910,4735,4735,4735,4735,0
|
|
20240429,184300,4006587910,4735,4735,4735,4735,0
|
|
20240429,184200,4006587910,4735,4735,4735,4735,0
|
|
20240429,184100,4006587910,4735,4735,4735,4735,0
|
|
20240429,184000,4006587910,4735,4735,4735,4735,0
|
|
20240429,183900,4006587910,4735,4735,4735,4735,0
|
|
20240429,183800,4006587910,4735,4735,4735,4735,4827
|
|
20240429,183700,4006587910,4735,4735,4735,4735,0
|
|
20240429,183600,4006587910,4735,4735,4735,4735,0
|
|
20240429,183500,4006587910,4735,4735,4735,4735,0
|
|
20240429,183400,4006587910,4735,4735,4735,4735,0
|
|
20240429,183300,4006587910,4735,4735,4735,4735,0
|
|
20240429,183200,4006587910,4735,4735,4735,4735,0
|
|
20240429,183100,4006587910,4735,4735,4735,4735,0
|
|
20240429,183000,4006587910,4735,4735,4735,4735,0
|
|
20240429,182900,4006587910,4735,4735,4735,4735,0
|
|
20240429,182800,4006587910,4735,4735,4735,4735,0
|
|
20240429,182700,4006587910,4735,4735,4735,4735,0
|
|
20240429,182600,4006587910,4735,4735,4735,4735,0
|
|
20240429,182500,4006587910,4735,4735,4735,4735,0
|
|
20240429,182400,4006587910,4735,4735,4735,4735,0
|
|
20240429,182300,4006587910,4735,4735,4735,4735,0
|
|
20240429,182200,4006587910,4735,4735,4735,4735,0
|
|
20240429,182100,4006587910,4735,4735,4735,4735,0
|
|
20240429,182000,4006587910,4735,4735,4735,4735,0
|
|
20240429,181900,4006587910,4735,4735,4735,4735,0
|
|
20240429,181800,4006587910,4735,4735,4735,4735,0
|
|
20240429,181700,4006587910,4735,4735,4735,4735,0
|
|
20240429,181600,4006587910,4735,4735,4735,4735,0
|
|
20240429,181500,4006587910,4735,4735,4735,4735,0
|
|
20240429,181400,4006587910,4735,4735,4735,4735,0
|
|
20240429,181300,4006587910,4735,4735,4735,4735,0
|
|
20240429,181200,4006587910,4735,4735,4735,4735,0
|
|
20240429,181100,4006587910,4735,4735,4735,4735,0
|
|
20240429,181000,4006587910,4735,4735,4735,4735,0
|
|
20240429,180900,4006587910,4735,4735,4735,4735,0
|
|
20240429,180800,4006587910,4735,4735,4735,4735,4827
|
|
20240429,180700,4006587910,4735,4735,4735,4735,0
|
|
20240429,180600,4006587910,4735,4735,4735,4735,0
|
|
20240429,180500,4006587910,4735,4735,4735,4735,0
|
|
20240429,180400,4006587910,4735,4735,4735,4735,0
|
|
20240429,180300,4006587910,4735,4735,4735,4735,0
|
|
20240429,180200,4006587910,4735,4735,4735,4735,0
|
|
20240429,180100,4006587910,4735,4735,4735,4735,0
|
|
20240429,180000,4006587910,4735,4735,4735,4735,0
|
|
20240429,175900,4006587910,4735,4735,4735,4735,0
|
|
20240429,175800,4006587910,4735,4735,4735,4735,0
|
|
20240429,175700,4006587910,4735,4735,4735,4735,0
|
|
20240429,175600,4006587910,4735,4735,4735,4735,0
|
|
20240429,175500,4006587910,4735,4735,4735,4735,0
|
|
20240429,175400,4006587910,4735,4735,4735,4735,0
|
|
20240429,175300,4006587910,4735,4735,4735,4735,0
|
|
20240429,175200,4006587910,4735,4735,4735,4735,0
|
|
20240429,175100,4006587910,4735,4735,4735,4735,0
|
|
20240429,175000,4006587910,4735,4735,4735,4735,0
|
|
20240429,174900,4006587910,4735,4735,4735,4735,0
|
|
20240429,174800,4006587910,4735,4735,4735,4735,0
|
|
20240429,174700,4006587910,4735,4735,4735,4735,0
|
|
20240429,174600,4006587910,4735,4735,4735,4735,0
|
|
20240429,174500,4006587910,4735,4735,4735,4735,0
|
|
20240429,174400,4006587910,4735,4735,4735,4735,0
|
|
20240429,174300,4006587910,4735,4735,4735,4735,0
|
|
20240429,174200,4006587910,4735,4735,4735,4735,0
|
|
20240429,174100,4006587910,4735,4735,4735,4735,0
|
|
20240429,174000,4006587910,4735,4735,4735,4735,0
|
|
20240429,173900,4006587910,4735,4735,4735,4735,0
|
|
20240429,173800,4006587910,4735,4735,4735,4735,4827
|
|
20240429,173700,4006587910,4735,4735,4735,4735,0
|
|
20240429,173600,4006587910,4735,4735,4735,4735,0
|
|
20240429,173500,4006587910,4735,4735,4735,4735,0
|
|
20240429,173400,4006587910,4735,4735,4735,4735,0
|
|
20240429,173300,4006587910,4735,4735,4735,4735,0
|
|
20240429,173200,4006587910,4735,4735,4735,4735,0
|
|
20240429,173100,4006587910,4735,4735,4735,4735,0
|
|
20240429,173000,4006587910,4735,4735,4735,4735,0
|
|
20240429,172900,4006587910,4735,4735,4735,4735,0
|
|
20240429,172800,4006587910,4735,4735,4735,4735,0
|
|
20240429,172700,4006587910,4735,4735,4735,4735,0
|
|
20240429,172600,4006587910,4735,4735,4735,4735,0
|
|
20240429,172500,4006587910,4735,4735,4735,4735,0
|
|
20240429,172400,4006587910,4735,4735,4735,4735,0
|
|
20240429,172300,4006587910,4735,4735,4735,4735,0
|
|
20240429,172200,4006587910,4735,4735,4735,4735,0
|
|
20240429,172100,4006587910,4735,4735,4735,4735,0
|
|
20240429,172000,4006587910,4735,4735,4735,4735,0
|
|
20240429,171900,4006587910,4735,4735,4735,4735,0
|
|
20240429,171800,4006587910,4735,4735,4735,4735,0
|
|
20240429,171700,4006587910,4735,4735,4735,4735,0
|
|
20240429,171600,4006587910,4735,4735,4735,4735,0
|
|
20240429,171500,4006587910,4735,4735,4735,4735,0
|
|
20240429,171400,4006587910,4735,4735,4735,4735,0
|
|
20240429,171300,4006587910,4735,4735,4735,4735,0
|
|
20240429,171200,4006587910,4735,4735,4735,4735,0
|
|
20240429,171100,4006587910,4735,4735,4735,4735,0
|
|
20240429,171000,4006587910,4735,4735,4735,4735,0
|
|
20240429,170900,4006587910,4735,4735,4735,4735,0
|
|
20240429,170800,4006587910,4735,4735,4735,4735,4827
|
|
20240429,170700,4006587910,4735,4735,4735,4735,0
|
|
20240429,170600,4006587910,4735,4735,4735,4735,0
|
|
20240429,170500,4006587910,4735,4735,4735,4735,0
|
|
20240429,170400,4006587910,4735,4735,4735,4735,0
|
|
20240429,170300,4006587910,4735,4735,4735,4735,0
|
|
20240429,170200,4006587910,4735,4735,4735,4735,0
|
|
20240429,170100,4006587910,4735,4735,4735,4735,0
|
|
20240429,170000,4006587910,4735,4735,4735,4735,0
|
|
20240429,165900,4006587910,4735,4735,4735,4735,0
|
|
20240429,165800,4006587910,4735,4735,4735,4735,0
|
|
20240429,165700,4006587910,4735,4735,4735,4735,0
|
|
20240429,165600,4006587910,4735,4735,4735,4735,0
|
|
20240429,165500,4006587910,4735,4735,4735,4735,0
|
|
20240429,165400,4006587910,4735,4735,4735,4735,0
|
|
20240429,165300,4006587910,4735,4735,4735,4735,0
|
|
20240429,165200,4006587910,4735,4735,4735,4735,0
|
|
20240429,165100,4006587910,4735,4735,4735,4735,0
|
|
20240429,165000,4006587910,4735,4735,4735,4735,0
|
|
20240429,164900,4006587910,4735,4735,4735,4735,0
|
|
20240429,164800,4006587910,4735,4735,4735,4735,0
|
|
20240429,164700,4006587910,4735,4735,4735,4735,0
|
|
20240429,164600,4006587910,4735,4735,4735,4735,0
|
|
20240429,164500,4006587910,4735,4735,4735,4735,0
|
|
20240429,164400,4006587910,4735,4735,4735,4735,0
|
|
20240429,164300,4006587910,4735,4735,4735,4735,0
|
|
20240429,164200,4006587910,4735,4735,4735,4735,0
|
|
20240429,164100,4006587910,4735,4735,4735,4735,0
|
|
20240429,164000,4006587910,4735,4735,4735,4735,0
|
|
20240429,163900,4006587910,4735,4735,4735,4735,0
|
|
20240429,163800,4006587910,4735,4735,4735,4735,4827
|
|
20240429,163700,4006587910,4735,4735,4735,4735,0
|
|
20240429,163600,4006587910,4735,4735,4735,4735,0
|
|
20240429,163500,4006587910,4735,4735,4735,4735,0
|
|
20240429,163400,4006587910,4735,4735,4735,4735,0
|
|
20240429,163300,4006587910,4735,4735,4735,4735,0
|
|
20240429,163200,4006587910,4735,4735,4735,4735,0
|
|
20240429,163100,4006587910,4735,4735,4735,4735,0
|
|
20240429,163000,4006587910,4735,4735,4735,4735,0
|
|
20240429,162900,4006587910,4735,4735,4735,4735,0
|
|
20240429,162800,4006587910,4735,4735,4735,4735,0
|
|
20240429,162700,4006587910,4735,4735,4735,4735,0
|
|
20240429,162600,4006587910,4735,4735,4735,4735,0
|
|
20240429,162500,4006587910,4735,4735,4735,4735,0
|
|
20240429,162400,4006587910,4735,4735,4735,4735,0
|
|
20240429,162300,4006587910,4735,4735,4735,4735,0
|
|
20240429,162200,4006587910,4735,4735,4735,4735,0
|
|
20240429,162100,4006587910,4735,4735,4735,4735,0
|
|
20240429,162000,4006587910,4735,4735,4735,4735,0
|
|
20240429,161900,4006587910,4735,4735,4735,4735,0
|
|
20240429,161800,4006587910,4735,4735,4735,4735,0
|
|
20240429,161700,4006587910,4735,4735,4735,4735,0
|
|
20240429,161600,4006587910,4735,4735,4735,4735,0
|
|
20240429,161500,4006587910,4735,4735,4735,4735,0
|
|
20240429,161400,4006587910,4735,4735,4735,4735,0
|
|
20240429,161300,4006587910,4735,4735,4735,4735,0
|
|
20240429,161200,4006587910,4735,4735,4735,4735,0
|
|
20240429,161100,4006587910,4735,4735,4735,4735,0
|
|
20240429,161000,4006587910,4735,4735,4735,4735,0
|
|
20240429,160900,4006587910,4735,4735,4735,4735,0
|
|
20240429,160800,4006587910,4735,4735,4735,4735,4827
|
|
20240429,160700,4006587910,4735,4735,4735,4735,0
|
|
20240429,160600,4006587910,4735,4735,4735,4735,0
|
|
20240429,160500,4006587910,4735,4735,4735,4735,0
|
|
20240429,160400,4006587910,4735,4735,4735,4735,0
|
|
20240429,160300,4006587910,4735,4735,4735,4735,0
|
|
20240429,160200,4006587910,4735,4735,4735,4735,0
|
|
20240429,160100,4006587910,4735,4735,4735,4735,0
|
|
20240429,160000,4006587910,4735,4735,4735,4735,0
|
|
20240429,155900,4006587910,4735,4735,4735,4735,0
|
|
20240429,155800,4006587910,4735,4735,4735,4735,0
|
|
20240429,155700,4006587910,4735,4735,4735,4735,0
|
|
20240429,155600,4006587910,4735,4735,4735,4735,0
|
|
20240429,155500,4006587910,4735,4735,4735,4735,0
|
|
20240429,155400,4006587910,4735,4735,4735,4735,0
|
|
20240429,155300,4006587910,4735,4735,4735,4735,0
|
|
20240429,155200,4006587910,4735,4735,4735,4735,0
|
|
20240429,155100,4006587910,4735,4735,4735,4735,0
|
|
20240429,155000,4006587910,4735,4735,4735,4735,0
|
|
20240429,154900,4006587910,4735,4735,4735,4735,0
|
|
20240429,154800,4006587910,4735,4735,4735,4735,0
|
|
20240429,154700,4006587910,4735,4735,4735,4735,0
|
|
20240429,154600,4006587910,4735,4735,4735,4735,0
|
|
20240429,154500,4006587910,4735,4735,4735,4735,0
|
|
20240429,154400,4006587910,4735,4735,4735,4735,0
|
|
20240429,154300,4006587910,4735,4735,4735,4735,0
|
|
20240429,154200,4006587910,4735,4735,4735,4735,0
|
|
20240429,154100,4006587910,4735,4735,4735,4735,0
|
|
20240429,154000,4006587910,4735,4735,4735,4735,0
|
|
20240429,153900,4006587910,4735,4735,4735,4735,0
|
|
20240429,153800,4006587910,4735,4735,4735,4735,4827
|
|
20240429,153700,4006587910,4735,4735,4735,4735,0
|
|
20240429,153600,4006587910,4735,4735,4735,4735,0
|
|
20240429,153500,4006587910,4735,4735,4735,4735,0
|
|
20240429,153400,4006587910,4735,4735,4735,4735,0
|
|
20240429,153300,4006587910,4735,4735,4735,4735,0
|
|
20240429,153200,4006587910,4735,4735,4735,4735,0
|
|
20240429,153100,4006587910,4735,4735,4735,4735,0
|
|
20240429,153000,4006587910,4735,4735,4735,4735,4827
|
|
20240429,152900,3983732065,4745,4745,4745,4745,0
|
|
20240429,152800,3983732065,4745,4745,4745,4745,0
|
|
20240429,152700,3983732065,4745,4745,4745,4745,0
|
|
20240429,152600,3983732065,4745,4745,4745,4745,0
|
|
20240429,152500,3983732065,4745,4745,4745,4745,0
|
|
20240429,152400,3983732065,4745,4745,4745,4745,0
|
|
20240429,152300,3983732065,4745,4745,4745,4745,0
|
|
20240429,152200,3983732065,4745,4745,4745,4745,0
|
|
20240429,152100,3983732065,4745,4745,4745,4745,0
|
|
20240429,152000,3983732065,4745,4745,4745,4745,0
|
|
20240429,151900,3983732065,4745,4745,4750,4745,2350
|
|
20240429,151800,3972580140,4750,4750,4750,4750,1823
|
|
20240429,151700,3963920890,4750,4745,4750,4745,2027
|
|
20240429,151600,3954297160,4750,4750,4755,4745,4083
|
|
20240429,151500,3934904710,4755,4755,4755,4755,753
|
|
20240429,151400,3931324195,4755,4750,4755,4750,531
|
|
20240429,151300,3928799620,4750,4750,4750,4750,440
|
|
20240429,151200,3926709620,4750,4755,4755,4750,2783
|
|
20240429,151100,3913488630,4755,4755,4755,4755,100
|
|
20240429,151000,3913013130,4750,4750,4755,4750,737
|
|
20240429,150900,3909512280,4750,4750,4755,4750,857
|
|
20240429,150800,3905441245,4755,4745,4755,4745,5041
|
|
20240429,150700,3881512945,4745,4740,4745,4740,213
|
|
20240429,150600,3880503010,4745,4740,4745,4720,8827
|
|
20240429,150500,3838629870,4740,4705,4745,4705,18380
|
|
20240429,150400,3751683275,4705,4710,4715,4705,1886
|
|
20240429,150300,3742795215,4705,4700,4705,4700,493
|
|
20240429,150200,3740476275,4700,4715,4715,4700,1001
|
|
20240429,150100,3735765045,4705,4715,4715,4705,5000
|
|
20240429,150000,3712219875,4720,4715,4720,4715,1208
|
|
20240429,145900,3706523155,4715,4720,4720,4715,1461
|
|
20240429,145800,3699632235,4715,4720,4720,4715,2654
|
|
20240429,145700,3687110355,4720,4720,4720,4715,846
|
|
20240429,145600,3683117285,4720,4715,4720,4715,1561
|
|
20240429,145500,3675751840,4710,4715,4715,4710,32
|
|
20240429,145400,3675601095,4710,4720,4720,4710,496
|
|
20240429,145300,3673260295,4720,4720,4720,4720,7
|
|
20240429,145200,3673227255,4710,4710,4715,4710,3122
|
|
20240429,145100,3658515695,4700,4710,4710,4700,1619
|
|
20240429,145000,3650890695,4700,4700,4705,4700,5126
|
|
20240429,144900,3626788855,4700,4705,4705,4700,1073
|
|
20240429,144800,3621745390,4705,4705,4710,4700,313
|
|
20240429,144700,3620273600,4700,4700,4700,4700,0
|
|
20240429,144600,3620273600,4700,4705,4710,4700,466
|
|
20240429,144500,3618082985,4700,4705,4705,4700,5386
|
|
20240429,144400,3592764335,4710,4705,4710,4705,1421
|
|
20240429,144300,3586077525,4705,4705,4705,4705,40
|
|
20240429,144200,3585889325,4705,4710,4710,4705,40
|
|
20240429,144100,3585701080,4710,4710,4710,4710,94
|
|
20240429,144000,3585258340,4710,4705,4710,4705,279
|
|
20240429,143900,3583945250,4710,4710,4710,4710,705
|
|
20240429,143800,3580624700,4710,4710,4710,4710,200
|
|
20240429,143700,3579682700,4710,4710,4710,4710,702
|
|
20240429,143600,3576376280,4715,4715,4715,4715,10
|
|
20240429,143500,3576329130,4715,4715,4715,4715,523
|
|
20240429,143400,3573863185,4715,4715,4715,4715,440
|
|
20240429,143300,3571788585,4715,4715,4715,4715,520
|
|
20240429,143200,3569336785,4715,4725,4725,4715,217
|
|
20240429,143100,3568312775,4725,4725,4725,4725,200
|
|
20240429,143000,3567367775,4725,4720,4725,4715,1114
|
|
20240429,142900,3562114075,4720,4725,4725,4720,1632
|
|
20240429,142800,3554411025,4725,4710,4725,4710,4114
|
|
20240429,142700,3535010460,4710,4710,4710,4710,50
|
|
20240429,142600,3534774960,4710,4705,4710,4705,1517
|
|
20240429,142500,3527634975,4705,4710,4710,4705,347
|
|
20240429,142400,3526002195,4705,4710,4710,4705,1841
|
|
20240429,142300,3517331980,4710,4710,4710,4710,765
|
|
20240429,142200,3513728830,4710,4710,4710,4710,335
|
|
20240429,142100,3512150980,4705,4705,4705,4705,354
|
|
20240429,142000,3510485410,4705,4705,4705,4705,112
|
|
20240429,141900,3509958450,4705,4700,4705,4695,1010
|
|
20240429,141800,3505211160,4700,4700,4705,4700,403
|
|
20240429,141700,3503315915,4700,4700,4700,4695,55
|
|
20240429,141600,3503057420,4700,4695,4700,4695,4841
|
|
20240429,141500,3480307565,4695,4660,4695,4655,6792
|
|
20240429,141400,3448530170,4680,4680,4680,4680,0
|
|
20240429,141300,3448530170,4680,4650,4680,4650,2898
|
|
20240429,141200,3435054440,4650,4670,4670,4650,10539
|
|
20240429,141100,3386008430,4670,4670,4670,4660,1271
|
|
20240429,141000,3380081935,4670,4675,4680,4670,580
|
|
20240429,140900,3377370855,4675,4680,4680,4675,1010
|
|
20240429,140800,3372644085,4680,4675,4680,4675,230
|
|
20240429,140700,3371568815,4675,4685,4685,4675,285
|
|
20240429,140600,3370234820,4660,4680,4680,4655,3619
|
|
20240429,140500,3353369700,4680,4685,4685,4670,2700
|
|
20240429,140400,3340731470,4685,4685,4685,4675,3344
|
|
20240429,140300,3325071545,4685,4630,4685,4590,941
|
|
20240429,140200,3320691770,4630,4690,4690,4500,60915
|
|
20240429,140100,3040294960,4690,4705,4710,4670,10364
|
|
20240429,140000,2991751845,4710,4705,4710,4680,12703
|
|
20240429,135900,2932131845,4710,4715,4715,4710,267
|
|
20240429,135800,2930873135,4710,4710,4710,4695,22483
|
|
20240429,135700,2825155255,4715,4735,4735,4715,1506
|
|
20240429,135600,2818049485,4730,4725,4730,4720,273
|
|
20240429,135500,2816759210,4730,4730,4730,4730,337
|
|
20240429,135400,2815165200,4730,4720,4730,4720,119
|
|
20240429,135300,2814602610,4720,4720,4720,4720,30
|
|
20240429,135200,2814461010,4730,4730,4730,4730,0
|
|
20240429,135100,2814461010,4730,4730,4730,4730,0
|
|
20240429,135000,2814461010,4730,4730,4730,4730,102
|
|
20240429,134900,2813978550,4740,4715,4740,4710,3101
|
|
20240429,134800,2799367675,4725,4735,4735,4720,6015
|
|
20240429,134700,2770944905,4735,4735,4740,4730,248
|
|
20240429,134600,2769770150,4735,4740,4740,4735,307
|
|
20240429,134500,2768315225,4740,4740,4740,4725,2476
|
|
20240429,134400,2756609245,4740,4725,4740,4725,1300
|
|
20240429,134300,2750462245,4725,4735,4735,4725,975
|
|
20240429,134200,2745854465,4735,4740,4740,4735,1184
|
|
20240429,134100,2740242335,4745,4745,4745,4745,130
|
|
20240429,134000,2739625485,4740,4740,4745,4740,2525
|
|
20240429,133900,2727655670,4740,4740,4740,4735,428
|
|
20240429,133800,2725627460,4740,4740,4745,4730,3166
|
|
20240429,133700,2710647095,4740,4740,4740,4740,800
|
|
20240429,133600,2706855095,4740,4740,4740,4740,352
|
|
20240429,133500,2705186615,4740,4730,4740,4725,3664
|
|
20240429,133400,2687837200,4735,4735,4735,4730,1437
|
|
20240429,133300,2681033010,4735,4735,4735,4735,608
|
|
20240429,133200,2678154130,4735,4735,4735,4730,3523
|
|
20240429,133100,2661489070,4735,4735,4740,4735,2748
|
|
20240429,133000,2648474750,4735,4735,4735,4735,1167
|
|
20240429,132900,2642949005,4735,4730,4735,4725,4854
|
|
20240429,132800,2620010955,4735,4730,4735,4730,1051
|
|
20240429,132700,2615034510,4730,4730,4730,4725,1814
|
|
20240429,132600,2606455790,4730,4725,4730,4725,366
|
|
20240429,132500,2604726435,4725,4725,4725,4725,104
|
|
20240429,132400,2604235035,4725,4725,4725,4725,31
|
|
20240429,132300,2604088560,4710,4725,4725,4710,8325
|
|
20240429,132200,2564800990,4730,4730,4730,4730,203
|
|
20240429,132100,2563840800,4730,4730,4730,4730,1782
|
|
20240429,132000,2555411940,4730,4735,4735,4730,5703
|
|
20240429,131900,2528431750,4730,4725,4730,4725,508
|
|
20240429,131800,2526028950,4725,4725,4725,4725,502
|
|
20240429,131700,2523657000,4725,4735,4735,4725,7500
|
|
20240429,131600,2488206640,4730,4740,4740,4730,2155
|
|
20240429,131500,2478013380,4740,4740,4740,4740,27
|
|
20240429,131400,2477885400,4740,4745,4745,4740,2534
|
|
20240429,131300,2465874215,4745,4750,4750,4745,4136
|
|
20240429,131200,2446231330,4750,4725,4750,4725,4908
|
|
20240429,131100,2422953030,4725,4725,4725,4720,241
|
|
20240429,131000,2421814955,4725,4725,4725,4725,669
|
|
20240429,130900,2418653930,4720,4735,4735,4700,11743
|
|
20240429,130800,2363302580,4735,4740,4745,4735,107
|
|
20240429,130700,2362794920,4750,4750,4750,4750,1027
|
|
20240429,130600,2357916670,4735,4740,4740,4735,5223
|
|
20240429,130500,2333180065,4750,4735,4750,4735,177
|
|
20240429,130400,2332340815,4750,4740,4750,4735,280
|
|
20240429,130300,2331014150,4735,4750,4750,4735,7810
|
|
20240429,130200,2294013845,4750,4750,4750,4750,367
|
|
20240429,130100,2292270595,4750,4745,4755,4745,1246
|
|
20240429,130000,2286357020,4750,4755,4755,4750,62
|
|
20240429,125900,2286062470,4755,4755,4755,4755,537
|
|
20240429,125800,2283509035,4745,4755,4755,4745,2285
|
|
20240429,125700,2272659590,4755,4755,4755,4750,735
|
|
20240429,125600,2269166235,4745,4745,4745,4745,466
|
|
20240429,125500,2266955065,4745,4775,4775,4745,3344
|
|
20240429,125400,2251057315,4775,4770,4775,4760,131
|
|
20240429,125300,2250432355,4770,4770,4770,4770,500
|
|
20240429,125200,2248047355,4770,4755,4770,4750,1359
|
|
20240429,125100,2241588585,4755,4755,4755,4750,17530
|
|
20240429,125000,2158313435,4755,4760,4760,4755,1709
|
|
20240429,124900,2150185605,4760,4760,4760,4755,4764
|
|
20240429,124800,2127527780,4755,4760,4770,4755,203
|
|
20240429,124700,2126562480,4755,4770,4770,4755,508
|
|
20240429,124600,2124139440,4755,4765,4765,4755,4888
|
|
20240429,124500,2100863045,4765,4765,4765,4765,1
|
|
20240429,124400,2100858280,4765,4765,4765,4765,1000
|
|
20240429,124300,2096093280,4765,4765,4765,4765,0
|
|
20240429,124200,2096093280,4765,4765,4765,4765,0
|
|
20240429,124100,2096093280,4765,4770,4770,4765,858
|
|
20240429,124000,2092004880,4770,4775,4775,4770,155
|
|
20240429,123900,2091265280,4775,4775,4775,4775,1
|
|
20240429,123800,2091260505,4775,4775,4775,4775,322
|
|
20240429,123700,2089722955,4765,4770,4770,4765,190
|
|
20240429,123600,2088817465,4765,4775,4775,4765,103
|
|
20240429,123500,2088326640,4775,4775,4775,4775,1467
|
|
20240429,123400,2081321715,4770,4770,4770,4770,0
|
|
20240429,123300,2081321715,4770,4775,4775,4770,327
|
|
20240429,123200,2079761875,4775,4780,4780,4775,1159
|
|
20240429,123100,2074227585,4780,4780,4780,4780,12
|
|
20240429,123000,2074170225,4780,4780,4780,4780,105
|
|
20240429,122900,2073668325,4780,4785,4785,4780,44
|
|
20240429,122800,2073457850,4785,4785,4785,4785,1
|
|
20240429,122700,2073453065,4785,4785,4785,4785,502
|
|
20240429,122600,2071050995,4785,4785,4785,4785,0
|
|
20240429,122500,2071050995,4785,4785,4785,4785,31
|
|
20240429,122400,2070902660,4785,4785,4785,4785,605
|
|
20240429,122300,2068007735,4785,4785,4785,4780,1253
|
|
20240429,122200,2062018030,4780,4780,4785,4780,1165
|
|
20240429,122100,2056448925,4780,4780,4780,4760,4141
|
|
20240429,122000,2036664945,4755,4775,4775,4755,6097
|
|
20240429,121900,2007621545,4775,4775,4775,4775,0
|
|
20240429,121800,2007621545,4775,4775,4775,4775,701
|
|
20240429,121700,2004274270,4775,4780,4780,4775,1752
|
|
20240429,121600,1995906445,4775,4775,4775,4775,0
|
|
20240429,121500,1995906445,4775,4785,4785,4775,528
|
|
20240429,121400,1993385020,4785,4780,4785,4780,1145
|
|
20240429,121300,1987906275,4785,4785,4790,4785,2119
|
|
20240429,121200,1977766760,4785,4785,4785,4785,160
|
|
20240429,121100,1977001160,4785,4785,4785,4785,20
|
|
20240429,121000,1976905460,4775,4775,4775,4775,100
|
|
20240429,120900,1976427960,4775,4775,4775,4775,0
|
|
20240429,120800,1976427960,4775,4775,4775,4775,0
|
|
20240429,120700,1976427960,4775,4775,4775,4775,0
|
|
20240429,120600,1976427960,4775,4775,4775,4775,25
|
|
20240429,120500,1976308585,4790,4785,4790,4755,18933
|
|
20240429,120400,1886071880,4790,4785,4790,4785,606
|
|
20240429,120300,1883171915,4785,4785,4785,4785,149
|
|
20240429,120200,1882458950,4790,4790,4790,4790,0
|
|
20240429,120100,1882458950,4790,4790,4790,4790,100
|
|
20240429,120000,1881979950,4785,4785,4785,4785,0
|
|
20240429,115900,1881979950,4785,4785,4785,4785,1000
|
|
20240429,115800,1877194950,4775,4780,4780,4770,3050
|
|
20240429,115700,1862634920,4785,4785,4785,4785,80
|
|
20240429,115600,1862252120,4785,4785,4785,4785,39
|
|
20240429,115500,1862065505,4785,4780,4785,4780,560
|
|
20240429,115400,1859388655,4780,4780,4780,4780,262
|
|
20240429,115300,1858136295,4790,4790,4790,4790,0
|
|
20240429,115200,1858136295,4790,4790,4790,4780,1259
|
|
20240429,115100,1852111985,4790,4790,4790,4790,1
|
|
20240429,115000,1852107195,4790,4780,4790,4775,2002
|
|
20240429,114900,1842517640,4770,4770,4770,4770,0
|
|
20240429,114800,1842517640,4770,4790,4790,4770,1532
|
|
20240429,114700,1835189730,4790,4780,4790,4770,14831
|
|
20240429,114600,1764378610,4785,4785,4785,4785,80
|
|
20240429,114500,1763995810,4780,4790,4790,4780,1475
|
|
20240429,114400,1756931360,4780,4790,4790,4780,6121
|
|
20240429,114300,1727658995,4800,4800,4800,4790,1322
|
|
20240429,114200,1721322575,4800,4800,4800,4800,75
|
|
20240429,114100,1720962575,4800,4790,4800,4790,118
|
|
20240429,114000,1720397345,4790,4800,4800,4790,54
|
|
20240429,113900,1720138675,4785,4800,4800,4785,72
|
|
20240429,113800,1719793845,4790,4795,4795,4790,597
|
|
20240429,113700,1716933965,4800,4790,4800,4790,161
|
|
20240429,113600,1716161765,4790,4790,4790,4790,19
|
|
20240429,113500,1716070755,4790,4790,4790,4790,15
|
|
20240429,113400,1715998905,4790,4790,4790,4790,7
|
|
20240429,113300,1715965375,4790,4790,4790,4790,496
|
|
20240429,113200,1713589535,4795,4800,4800,4795,38
|
|
20240429,113100,1713407320,4790,4795,4795,4790,59
|
|
20240429,113000,1713124625,4795,4795,4800,4795,793
|
|
20240429,112900,1709322150,4790,4780,4790,4780,1073
|
|
20240429,112800,1704183210,4780,4775,4780,4770,1407
|
|
20240429,112700,1697465085,4770,4780,4780,4770,2799
|
|
20240429,112600,1684098590,4780,4780,4780,4780,406
|
|
20240429,112500,1682157910,4775,4795,4795,4775,16830
|
|
20240429,112400,1601586115,4790,4795,4800,4790,9361
|
|
20240429,112300,1556703605,4800,4805,4810,4800,5847
|
|
20240429,112200,1528637775,4810,4810,4810,4810,10
|
|
20240429,112100,1528589675,4815,4810,4815,4810,17
|
|
20240429,112000,1528507885,4805,4815,4815,4805,3009
|
|
20240429,111900,1514040850,4815,4825,4825,4815,676
|
|
20240429,111800,1510785900,4825,4825,4825,4825,30
|
|
20240429,111700,1510641150,4825,4825,4825,4825,31
|
|
20240429,111600,1510491575,4825,4825,4825,4815,222
|
|
20240429,111500,1509421025,4825,4820,4825,4815,826
|
|
20240429,111400,1505441110,4820,4820,4820,4820,6
|
|
20240429,111300,1505412190,4815,4820,4820,4815,105
|
|
20240429,111200,1504906590,4820,4815,4820,4815,5029
|
|
20240429,111100,1480684975,4815,4815,4815,4815,46
|
|
20240429,111000,1480463485,4815,4815,4815,4810,151
|
|
20240429,110900,1479736425,4815,4815,4815,4815,11
|
|
20240429,110800,1479683460,4815,4815,4815,4810,181
|
|
20240429,110700,1478812585,4815,4815,4815,4810,66
|
|
20240429,110600,1478495045,4810,4810,4815,4810,680
|
|
20240429,110500,1475224095,4815,4815,4815,4815,83
|
|
20240429,110400,1474824450,4815,4810,4815,4810,2784
|
|
20240429,110300,1461433360,4815,4820,4820,4815,2238
|
|
20240429,110200,1450657385,4820,4820,4820,4820,100
|
|
20240429,110100,1450175385,4820,4815,4820,4815,42
|
|
20240429,110000,1449973145,4815,4815,4815,4815,10
|
|
20240429,105900,1449924995,4820,4815,4820,4815,102
|
|
20240429,105800,1449433360,4820,4810,4820,4810,216
|
|
20240429,105700,1448393420,4815,4815,4815,4815,56
|
|
20240429,105600,1448123780,4820,4820,4820,4820,100
|
|
20240429,105500,1447641780,4820,4815,4820,4815,41
|
|
20240429,105400,1447444210,4810,4810,4815,4810,523
|
|
20240429,105300,1444928390,4810,4810,4810,4810,417
|
|
20240429,105200,1442922620,4810,4820,4820,4810,91
|
|
20240429,105100,1442484900,4810,4820,4820,4810,1691
|
|
20240429,105000,1434344120,4820,4820,4820,4820,353
|
|
20240429,104900,1432642660,4820,4815,4820,4815,1114
|
|
20240429,104800,1427273295,4815,4815,4815,4815,1
|
|
20240429,104700,1427268480,4815,4815,4815,4815,10
|
|
20240429,104600,1427220330,4810,4815,4815,4810,762
|
|
20240429,104500,1423554305,4815,4815,4815,4810,776
|
|
20240429,104400,1419818365,4815,4815,4815,4810,164
|
|
20240429,104300,1419029460,4815,4815,4815,4810,114
|
|
20240429,104200,1418480610,4815,4820,4820,4810,633
|
|
20240429,104100,1415433780,4820,4820,4820,4815,36
|
|
20240429,104000,1415260430,4815,4810,4815,4810,599
|
|
20240429,103900,1412376745,4815,4815,4820,4810,737
|
|
20240429,103800,1408827845,4815,4815,4815,4815,118
|
|
20240429,103700,1408259675,4815,4815,4815,4815,156
|
|
20240429,103600,1407508535,4815,4800,4815,4800,110
|
|
20240429,103500,1406980520,4800,4815,4815,4800,4622
|
|
20240429,103400,1384783740,4805,4810,4810,4800,49
|
|
20240429,103300,1384548255,4815,4810,4815,4805,618
|
|
20240429,103200,1381576070,4815,4815,4815,4815,1
|
|
20240429,103100,1381571255,4815,4820,4820,4810,393
|
|
20240429,103000,1379678280,4820,4820,4820,4820,185
|
|
20240429,102900,1378786580,4820,4820,4820,4795,1780
|
|
20240429,102800,1370239060,4820,4810,4820,4800,11062
|
|
20240429,102700,1317105455,4810,4820,4820,4810,261
|
|
20240429,102600,1315849495,4820,4810,4820,4810,57
|
|
20240429,102500,1315574805,4810,4810,4810,4810,0
|
|
20240429,102400,1315574805,4810,4820,4820,4810,3036
|
|
20240429,102300,1300971635,4820,4820,4820,4820,2
|
|
20240429,102200,1300961995,4810,4820,4820,4810,245
|
|
20240429,102100,1299783305,4820,4810,4820,4805,868
|
|
20240429,102000,1295602795,4830,4830,4830,4830,2
|
|
20240429,101900,1295593135,4805,4805,4810,4805,61
|
|
20240429,101800,1295299930,4805,4815,4830,4805,11504
|
|
20240429,101700,1239975380,4815,4825,4825,4815,11200
|
|
20240429,101600,1185986605,4830,4840,4840,4830,4434
|
|
20240429,101500,1164552395,4840,4835,4840,4835,310
|
|
20240429,101400,1163053495,4835,4835,4835,4835,46
|
|
20240429,101300,1162831085,4835,4840,4840,4835,1334
|
|
20240429,101200,1156380075,4845,4850,4850,4845,46
|
|
20240429,101100,1156157125,4850,4850,4855,4845,2373
|
|
20240429,101000,1144647190,4850,4855,4855,4850,357
|
|
20240429,100900,1142914255,4855,4855,4855,4855,2
|
|
20240429,100800,1142904545,4860,4855,4860,4855,176
|
|
20240429,100700,1142049275,4855,4840,4855,4835,9718
|
|
20240429,100600,1094980485,4840,4840,4840,4840,1059
|
|
20240429,100500,1089854925,4840,4840,4840,4840,488
|
|
20240429,100400,1087493005,4840,4840,4840,4840,169
|
|
20240429,100300,1086675045,4830,4830,4830,4830,72
|
|
20240429,100200,1086327285,4825,4825,4825,4825,2169
|
|
20240429,100100,1075861860,4825,4840,4840,4820,4459
|
|
20240429,100000,1054357675,4825,4830,4840,4825,781
|
|
20240429,095900,1050585030,4830,4830,4830,4830,100
|
|
20240429,095800,1050102030,4835,4835,4835,4835,50
|
|
20240429,095700,1049860280,4830,4830,4830,4830,229
|
|
20240429,095600,1048754210,4825,4825,4825,4825,0
|
|
20240429,095500,1048754210,4825,4825,4825,4825,100
|
|
20240429,095400,1048271710,4825,4825,4825,4825,287
|
|
20240429,095300,1046886935,4825,4825,4825,4825,0
|
|
20240429,095200,1046886935,4825,4820,4825,4820,5806
|
|
20240429,095100,1018901740,4825,4825,4825,4820,189
|
|
20240429,095000,1017990640,4820,4830,4845,4820,934
|
|
20240429,094900,1013482620,4830,4840,4850,4830,7600
|
|
20240429,094800,976743995,4850,4850,4850,4850,1
|
|
20240429,094700,976739145,4840,4845,4845,4840,200
|
|
20240429,094600,975770335,4850,4855,4855,4850,224
|
|
20240429,094500,974683685,4855,4855,4860,4850,705
|
|
20240429,094400,971259480,4855,4855,4855,4855,91
|
|
20240429,094300,970817675,4845,4850,4850,4845,1808
|
|
20240429,094200,962056710,4850,4855,4855,4850,688
|
|
20240429,094100,958719320,4855,4855,4855,4850,631
|
|
20240429,094000,955658160,4850,4850,4860,4840,8832
|
|
20240429,093900,912804935,4850,4845,4850,4845,2307
|
|
20240429,093800,901617860,4845,4830,4845,4830,660
|
|
20240429,093700,898426205,4830,4840,4845,4830,1055
|
|
20240429,093600,893321540,4850,4850,4850,4850,151
|
|
20240429,093500,892589190,4840,4850,4850,4830,457
|
|
20240429,093400,890378680,4850,4835,4850,4830,2959
|
|
20240429,093300,876067690,4835,4855,4855,4835,111
|
|
20240429,093200,875530985,4830,4830,4855,4830,775
|
|
20240429,093100,871781470,4840,4850,4850,4840,139
|
|
20240429,093000,871108610,4850,4850,4850,4850,2130
|
|
20240429,092900,860778110,4830,4840,4840,4830,4194
|
|
20240429,092800,840479450,4840,4855,4855,4840,1285
|
|
20240429,092700,834252370,4840,4825,4855,4820,5343
|
|
20240429,092600,808380305,4840,4840,4840,4820,530
|
|
20240429,092500,805823530,4825,4840,4845,4810,11390
|
|
20240429,092400,750826210,4820,4855,4855,4815,21161
|
|
20240429,092300,648244360,4855,4875,4875,4850,4770
|
|
20240429,092200,625099160,4850,4890,4890,4850,7281
|
|
20240429,092100,589719315,4890,4895,4895,4880,255
|
|
20240429,092000,588472245,4900,4890,4900,4890,468
|
|
20240429,091900,586182725,4890,4890,4925,4890,534
|
|
20240429,091800,583567745,4895,4900,4900,4865,595
|
|
20240429,091700,580663245,4900,4875,4900,4865,1390
|
|
20240429,091600,573892470,4865,4900,4915,4865,751
|
|
20240429,091500,570227875,4875,4880,4880,4855,5580
|
|
20240429,091400,543065575,4875,4900,4900,4875,4602
|
|
20240429,091300,520579570,4920,4925,4925,4920,177
|
|
20240429,091200,519708010,4930,4900,4940,4885,4641
|
|
20240429,091100,496972960,4900,4945,4945,4900,17752
|
|
20240429,091000,409908305,4945,4950,4955,4925,2118
|
|
20240429,090900,399428650,4940,4950,4955,4920,22141
|
|
20240429,090800,290346565,4950,4950,4950,4940,1919
|
|
20240429,090700,280860170,4950,4955,4955,4950,620
|
|
20240429,090600,277789480,4955,4955,4960,4955,8353
|
|
20240429,090500,236390140,4955,4955,4955,4940,598
|
|
20240429,090400,233429845,4960,4955,4960,4930,4311
|
|
20240429,090300,212067085,4930,4925,4960,4920,27600
|
|
20240429,090200,76031585,4920,4955,4955,4920,1795
|
|
20240429,090100,67198765,4955,4950,4965,4925,13065
|
|
20240429,090000,2500450,4925,4920,4925,4920,508
|