623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192000,185617440,2610,2610,2610,2610,2315
|
|
20240429,191900,185617440,2610,2610,2610,2610,0
|
|
20240429,191800,185617440,2610,2610,2610,2610,0
|
|
20240429,191700,185617440,2610,2610,2610,2610,0
|
|
20240429,191600,185617440,2610,2610,2610,2610,0
|
|
20240429,191500,185617440,2610,2610,2610,2610,0
|
|
20240429,191400,185617440,2610,2610,2610,2610,0
|
|
20240429,191300,185617440,2610,2610,2610,2610,0
|
|
20240429,191200,185617440,2610,2610,2610,2610,0
|
|
20240429,191100,185617440,2610,2610,2610,2610,0
|
|
20240429,191000,185617440,2610,2610,2610,2610,0
|
|
20240429,190900,185617440,2610,2610,2610,2610,0
|
|
20240429,190800,185617440,2610,2610,2610,2610,0
|
|
20240429,190700,185617440,2610,2610,2610,2610,0
|
|
20240429,190600,185617440,2610,2610,2610,2610,0
|
|
20240429,190500,185617440,2610,2610,2610,2610,0
|
|
20240429,190400,185617440,2610,2610,2610,2610,0
|
|
20240429,190300,185617440,2610,2610,2610,2610,0
|
|
20240429,190200,185617440,2610,2610,2610,2610,0
|
|
20240429,190100,185617440,2610,2610,2610,2610,0
|
|
20240429,190000,185617440,2610,2610,2610,2610,0
|
|
20240429,185900,185617440,2610,2610,2610,2610,0
|
|
20240429,185800,185617440,2610,2610,2610,2610,0
|
|
20240429,185700,185617440,2610,2610,2610,2610,0
|
|
20240429,185600,185617440,2610,2610,2610,2610,0
|
|
20240429,185500,185617440,2610,2610,2610,2610,0
|
|
20240429,185400,185617440,2610,2610,2610,2610,0
|
|
20240429,185300,185617440,2610,2610,2610,2610,0
|
|
20240429,185200,185617440,2610,2610,2610,2610,0
|
|
20240429,185100,185617440,2610,2610,2610,2610,0
|
|
20240429,185000,185617440,2610,2610,2610,2610,2315
|
|
20240429,184900,185617440,2610,2610,2610,2610,0
|
|
20240429,184800,185617440,2610,2610,2610,2610,0
|
|
20240429,184700,185617440,2610,2610,2610,2610,0
|
|
20240429,184600,185617440,2610,2610,2610,2610,0
|
|
20240429,184500,185617440,2610,2610,2610,2610,0
|
|
20240429,184400,185617440,2610,2610,2610,2610,0
|
|
20240429,184300,185617440,2610,2610,2610,2610,0
|
|
20240429,184200,185617440,2610,2610,2610,2610,0
|
|
20240429,184100,185617440,2610,2610,2610,2610,0
|
|
20240429,184000,185617440,2610,2610,2610,2610,0
|
|
20240429,183900,185617440,2610,2610,2610,2610,0
|
|
20240429,183800,185617440,2610,2610,2610,2610,0
|
|
20240429,183700,185617440,2610,2610,2610,2610,0
|
|
20240429,183600,185617440,2610,2610,2610,2610,0
|
|
20240429,183500,185617440,2610,2610,2610,2610,0
|
|
20240429,183400,185617440,2610,2610,2610,2610,0
|
|
20240429,183300,185617440,2610,2610,2610,2610,0
|
|
20240429,183200,185617440,2610,2610,2610,2610,0
|
|
20240429,183100,185617440,2610,2610,2610,2610,0
|
|
20240429,183000,185617440,2610,2610,2610,2610,0
|
|
20240429,182900,185617440,2610,2610,2610,2610,0
|
|
20240429,182800,185617440,2610,2610,2610,2610,0
|
|
20240429,182700,185617440,2610,2610,2610,2610,0
|
|
20240429,182600,185617440,2610,2610,2610,2610,0
|
|
20240429,182500,185617440,2610,2610,2610,2610,0
|
|
20240429,182400,185617440,2610,2610,2610,2610,0
|
|
20240429,182300,185617440,2610,2610,2610,2610,0
|
|
20240429,182200,185617440,2610,2610,2610,2610,0
|
|
20240429,182100,185617440,2610,2610,2610,2610,0
|
|
20240429,182000,185617440,2610,2610,2610,2610,2315
|
|
20240429,181900,185617440,2610,2610,2610,2610,0
|
|
20240429,181800,185617440,2610,2610,2610,2610,0
|
|
20240429,181700,185617440,2610,2610,2610,2610,0
|
|
20240429,181600,185617440,2610,2610,2610,2610,0
|
|
20240429,181500,185617440,2610,2610,2610,2610,0
|
|
20240429,181400,185617440,2610,2610,2610,2610,0
|
|
20240429,181300,185617440,2610,2610,2610,2610,0
|
|
20240429,181200,185617440,2610,2610,2610,2610,0
|
|
20240429,181100,185617440,2610,2610,2610,2610,0
|
|
20240429,181000,185617440,2610,2610,2610,2610,0
|
|
20240429,180900,185617440,2610,2610,2610,2610,0
|
|
20240429,180800,185617440,2610,2610,2610,2610,0
|
|
20240429,180700,185617440,2610,2610,2610,2610,0
|
|
20240429,180600,185617440,2610,2610,2610,2610,0
|
|
20240429,180500,185617440,2610,2610,2610,2610,0
|
|
20240429,180400,185617440,2610,2610,2610,2610,0
|
|
20240429,180300,185617440,2610,2610,2610,2610,0
|
|
20240429,180200,185617440,2610,2610,2610,2610,0
|
|
20240429,180100,185617440,2610,2610,2610,2610,0
|
|
20240429,180000,185617440,2610,2610,2610,2610,0
|
|
20240429,175900,185617440,2610,2610,2610,2610,0
|
|
20240429,175800,185617440,2610,2610,2610,2610,0
|
|
20240429,175700,185617440,2610,2610,2610,2610,0
|
|
20240429,175600,185617440,2610,2610,2610,2610,0
|
|
20240429,175500,185617440,2610,2610,2610,2610,0
|
|
20240429,175400,185617440,2610,2610,2610,2610,0
|
|
20240429,175300,185617440,2610,2610,2610,2610,0
|
|
20240429,175200,185617440,2610,2610,2610,2610,0
|
|
20240429,175100,185617440,2610,2610,2610,2610,0
|
|
20240429,175000,185617440,2610,2610,2610,2610,2315
|
|
20240429,174900,185617440,2610,2610,2610,2610,0
|
|
20240429,174800,185617440,2610,2610,2610,2610,0
|
|
20240429,174700,185617440,2610,2610,2610,2610,0
|
|
20240429,174600,185617440,2610,2610,2610,2610,0
|
|
20240429,174500,185617440,2610,2610,2610,2610,0
|
|
20240429,174400,185617440,2610,2610,2610,2610,0
|
|
20240429,174300,185617440,2610,2610,2610,2610,0
|
|
20240429,174200,185617440,2610,2610,2610,2610,0
|
|
20240429,174100,185617440,2610,2610,2610,2610,0
|
|
20240429,174000,185617440,2610,2610,2610,2610,0
|
|
20240429,173900,185617440,2610,2610,2610,2610,0
|
|
20240429,173800,185617440,2610,2610,2610,2610,0
|
|
20240429,173700,185617440,2610,2610,2610,2610,0
|
|
20240429,173600,185617440,2610,2610,2610,2610,0
|
|
20240429,173500,185617440,2610,2610,2610,2610,0
|
|
20240429,173400,185617440,2610,2610,2610,2610,0
|
|
20240429,173300,185617440,2610,2610,2610,2610,0
|
|
20240429,173200,185617440,2610,2610,2610,2610,0
|
|
20240429,173100,185617440,2610,2610,2610,2610,0
|
|
20240429,173000,185617440,2610,2610,2610,2610,0
|
|
20240429,172900,185617440,2610,2610,2610,2610,0
|
|
20240429,172800,185617440,2610,2610,2610,2610,0
|
|
20240429,172700,185617440,2610,2610,2610,2610,0
|
|
20240429,172600,185617440,2610,2610,2610,2610,0
|
|
20240429,172500,185617440,2610,2610,2610,2610,0
|
|
20240429,172400,185617440,2610,2610,2610,2610,0
|
|
20240429,172300,185617440,2610,2610,2610,2610,0
|
|
20240429,172200,185617440,2610,2610,2610,2610,0
|
|
20240429,172100,185617440,2610,2610,2610,2610,0
|
|
20240429,172000,185617440,2610,2610,2610,2610,2315
|
|
20240429,171900,185617440,2610,2610,2610,2610,0
|
|
20240429,171800,185617440,2610,2610,2610,2610,0
|
|
20240429,171700,185617440,2610,2610,2610,2610,0
|
|
20240429,171600,185617440,2610,2610,2610,2610,0
|
|
20240429,171500,185617440,2610,2610,2610,2610,0
|
|
20240429,171400,185617440,2610,2610,2610,2610,0
|
|
20240429,171300,185617440,2610,2610,2610,2610,0
|
|
20240429,171200,185617440,2610,2610,2610,2610,0
|
|
20240429,171100,185617440,2610,2610,2610,2610,0
|
|
20240429,171000,185617440,2610,2610,2610,2610,0
|
|
20240429,170900,185617440,2610,2610,2610,2610,0
|
|
20240429,170800,185617440,2610,2610,2610,2610,0
|
|
20240429,170700,185617440,2610,2610,2610,2610,0
|
|
20240429,170600,185617440,2610,2610,2610,2610,0
|
|
20240429,170500,185617440,2610,2610,2610,2610,0
|
|
20240429,170400,185617440,2610,2610,2610,2610,0
|
|
20240429,170300,185617440,2610,2610,2610,2610,0
|
|
20240429,170200,185617440,2610,2610,2610,2610,0
|
|
20240429,170100,185617440,2610,2610,2610,2610,0
|
|
20240429,170000,185617440,2610,2610,2610,2610,0
|
|
20240429,165900,185617440,2610,2610,2610,2610,0
|
|
20240429,165800,185617440,2610,2610,2610,2610,0
|
|
20240429,165700,185617440,2610,2610,2610,2610,0
|
|
20240429,165600,185617440,2610,2610,2610,2610,0
|
|
20240429,165500,185617440,2610,2610,2610,2610,0
|
|
20240429,165400,185617440,2610,2610,2610,2610,0
|
|
20240429,165300,185617440,2610,2610,2610,2610,0
|
|
20240429,165200,185617440,2610,2610,2610,2610,0
|
|
20240429,165100,185617440,2610,2610,2610,2610,0
|
|
20240429,165000,185617440,2610,2610,2610,2610,2315
|
|
20240429,164900,185617440,2610,2610,2610,2610,0
|
|
20240429,164800,185617440,2610,2610,2610,2610,0
|
|
20240429,164700,185617440,2610,2610,2610,2610,0
|
|
20240429,164600,185617440,2610,2610,2610,2610,0
|
|
20240429,164500,185617440,2610,2610,2610,2610,0
|
|
20240429,164400,185617440,2610,2610,2610,2610,0
|
|
20240429,164300,185617440,2610,2610,2610,2610,0
|
|
20240429,164200,185617440,2610,2610,2610,2610,0
|
|
20240429,164100,185617440,2610,2610,2610,2610,0
|
|
20240429,164000,185617440,2610,2610,2610,2610,0
|
|
20240429,163900,185617440,2610,2610,2610,2610,0
|
|
20240429,163800,185617440,2610,2610,2610,2610,0
|
|
20240429,163700,185617440,2610,2610,2610,2610,0
|
|
20240429,163600,185617440,2610,2610,2610,2610,0
|
|
20240429,163500,185617440,2610,2610,2610,2610,0
|
|
20240429,163400,185617440,2610,2610,2610,2610,0
|
|
20240429,163300,185617440,2610,2610,2610,2610,0
|
|
20240429,163200,185617440,2610,2610,2610,2610,0
|
|
20240429,163100,185617440,2610,2610,2610,2610,0
|
|
20240429,163000,185617440,2610,2610,2610,2610,0
|
|
20240429,162900,185617440,2610,2610,2610,2610,0
|
|
20240429,162800,185617440,2610,2610,2610,2610,0
|
|
20240429,162700,185617440,2610,2610,2610,2610,0
|
|
20240429,162600,185617440,2610,2610,2610,2610,0
|
|
20240429,162500,185617440,2610,2610,2610,2610,0
|
|
20240429,162400,185617440,2610,2610,2610,2610,0
|
|
20240429,162300,185617440,2610,2610,2610,2610,0
|
|
20240429,162200,185617440,2610,2610,2610,2610,0
|
|
20240429,162100,185617440,2610,2610,2610,2610,0
|
|
20240429,162000,185617440,2610,2610,2610,2610,2315
|
|
20240429,161900,185617440,2610,2610,2610,2610,0
|
|
20240429,161800,185617440,2610,2610,2610,2610,0
|
|
20240429,161700,185617440,2610,2610,2610,2610,0
|
|
20240429,161600,185617440,2610,2610,2610,2610,0
|
|
20240429,161500,185617440,2610,2610,2610,2610,0
|
|
20240429,161400,185617440,2610,2610,2610,2610,0
|
|
20240429,161300,185617440,2610,2610,2610,2610,0
|
|
20240429,161200,185617440,2610,2610,2610,2610,0
|
|
20240429,161100,185617440,2610,2610,2610,2610,0
|
|
20240429,161000,185617440,2610,2610,2610,2610,0
|
|
20240429,160900,185617440,2610,2610,2610,2610,0
|
|
20240429,160800,185617440,2610,2610,2610,2610,0
|
|
20240429,160700,185617440,2610,2610,2610,2610,0
|
|
20240429,160600,185617440,2610,2610,2610,2610,0
|
|
20240429,160500,185617440,2610,2610,2610,2610,0
|
|
20240429,160400,185617440,2610,2610,2610,2610,0
|
|
20240429,160300,185617440,2610,2610,2610,2610,0
|
|
20240429,160200,185617440,2610,2610,2610,2610,0
|
|
20240429,160100,185617440,2610,2610,2610,2610,0
|
|
20240429,160000,185617440,2610,2610,2610,2610,0
|
|
20240429,155900,185617440,2610,2610,2610,2610,0
|
|
20240429,155800,185617440,2610,2610,2610,2610,0
|
|
20240429,155700,185617440,2610,2610,2610,2610,0
|
|
20240429,155600,185617440,2610,2610,2610,2610,0
|
|
20240429,155500,185617440,2610,2610,2610,2610,0
|
|
20240429,155400,185617440,2610,2610,2610,2610,0
|
|
20240429,155300,185617440,2610,2610,2610,2610,0
|
|
20240429,155200,185617440,2610,2610,2610,2610,0
|
|
20240429,155100,185617440,2610,2610,2610,2610,0
|
|
20240429,155000,185617440,2610,2610,2610,2610,2315
|
|
20240429,154900,185617440,2610,2610,2610,2610,0
|
|
20240429,154800,185617440,2610,2610,2610,2610,0
|
|
20240429,154700,185617440,2610,2610,2610,2610,0
|
|
20240429,154600,185617440,2610,2610,2610,2610,0
|
|
20240429,154500,185617440,2610,2610,2610,2610,0
|
|
20240429,154400,185617440,2610,2610,2610,2610,0
|
|
20240429,154300,185617440,2610,2610,2610,2610,0
|
|
20240429,154200,185617440,2610,2610,2610,2610,0
|
|
20240429,154100,185617440,2610,2610,2610,2610,0
|
|
20240429,154000,185617440,2610,2610,2610,2610,0
|
|
20240429,153900,185617440,2610,2610,2610,2610,0
|
|
20240429,153800,185617440,2610,2610,2610,2610,0
|
|
20240429,153700,185617440,2610,2610,2610,2610,0
|
|
20240429,153600,185617440,2610,2610,2610,2610,0
|
|
20240429,153500,185617440,2610,2610,2610,2610,0
|
|
20240429,153400,185617440,2610,2610,2610,2610,0
|
|
20240429,153300,185617440,2610,2610,2610,2610,0
|
|
20240429,153200,185617440,2610,2610,2610,2610,0
|
|
20240429,153100,185617440,2610,2610,2610,2610,0
|
|
20240429,153000,185617440,2610,2610,2610,2610,2315
|
|
20240429,152900,179575290,2615,2615,2615,2615,0
|
|
20240429,152800,179575290,2615,2615,2615,2615,0
|
|
20240429,152700,179575290,2615,2615,2615,2615,0
|
|
20240429,152600,179575290,2615,2615,2615,2615,0
|
|
20240429,152500,179575290,2615,2615,2615,2615,0
|
|
20240429,152400,179575290,2615,2615,2615,2615,0
|
|
20240429,152300,179575290,2615,2615,2615,2615,0
|
|
20240429,152200,179575290,2615,2615,2615,2615,0
|
|
20240429,152100,179575290,2615,2615,2615,2615,0
|
|
20240429,152000,179575290,2615,2615,2615,2615,0
|
|
20240429,151900,179575290,2615,2615,2615,2615,2
|
|
20240429,151800,179570060,2615,2605,2615,2605,653
|
|
20240429,151700,177865300,2610,2610,2610,2610,402
|
|
20240429,151600,176816080,2615,2615,2615,2615,0
|
|
20240429,151500,176816080,2615,2615,2615,2615,0
|
|
20240429,151400,176816080,2615,2615,2615,2615,1144
|
|
20240429,151300,173824520,2615,2615,2615,2615,0
|
|
20240429,151200,173824520,2615,2620,2620,2615,5
|
|
20240429,151100,173811430,2615,2615,2615,2615,106
|
|
20240429,151000,173534240,2610,2610,2615,2610,2015
|
|
20240429,150900,168270450,2610,2610,2610,2610,0
|
|
20240429,150800,168270450,2610,2610,2610,2605,166
|
|
20240429,150700,167837290,2610,2610,2610,2610,8
|
|
20240429,150600,167816410,2610,2610,2610,2610,19
|
|
20240429,150500,167766820,2610,2600,2610,2600,3080
|
|
20240429,150400,159749260,2600,2600,2600,2600,0
|
|
20240429,150300,159749260,2600,2600,2600,2600,0
|
|
20240429,150200,159749260,2600,2600,2600,2600,0
|
|
20240429,150100,159749260,2600,2600,2600,2600,0
|
|
20240429,150000,159749260,2600,2600,2600,2600,0
|
|
20240429,145900,159749260,2600,2600,2600,2600,0
|
|
20240429,145800,159749260,2600,2595,2600,2595,155
|
|
20240429,145700,159346275,2600,2600,2600,2600,0
|
|
20240429,145600,159346275,2600,2600,2600,2600,0
|
|
20240429,145500,159346275,2600,2600,2600,2600,0
|
|
20240429,145400,159346275,2600,2600,2600,2600,0
|
|
20240429,145300,159346275,2600,2600,2600,2600,550
|
|
20240429,145200,157916275,2600,2600,2600,2600,0
|
|
20240429,145100,157916275,2600,2600,2600,2600,0
|
|
20240429,145000,157916275,2600,2600,2600,2600,25
|
|
20240429,144900,157851275,2600,2600,2600,2600,16
|
|
20240429,144800,157809675,2600,2600,2600,2595,2008
|
|
20240429,144700,152598875,2595,2600,2600,2590,337
|
|
20240429,144600,151725940,2600,2600,2600,2600,0
|
|
20240429,144500,151725940,2600,2590,2600,2590,30
|
|
20240429,144400,151648140,2600,2595,2600,2595,1508
|
|
20240429,144300,147734840,2595,2595,2595,2595,1000
|
|
20240429,144200,145139840,2600,2600,2600,2600,2
|
|
20240429,144100,145134640,2595,2595,2595,2595,1193
|
|
20240429,144000,142038805,2595,2595,2595,2595,0
|
|
20240429,143900,142038805,2595,2595,2595,2595,0
|
|
20240429,143800,142038805,2595,2595,2595,2595,2
|
|
20240429,143700,142033615,2590,2590,2590,2590,0
|
|
20240429,143600,142033615,2590,2590,2590,2590,5
|
|
20240429,143500,142020665,2595,2595,2595,2595,0
|
|
20240429,143400,142020665,2595,2595,2595,2595,0
|
|
20240429,143300,142020665,2595,2595,2595,2595,2
|
|
20240429,143200,142015475,2590,2590,2590,2590,37
|
|
20240429,143100,141919645,2590,2590,2590,2590,0
|
|
20240429,143000,141919645,2590,2590,2590,2590,90
|
|
20240429,142900,141686545,2595,2595,2595,2595,0
|
|
20240429,142800,141686545,2595,2595,2595,2595,0
|
|
20240429,142700,141686545,2595,2595,2595,2595,500
|
|
20240429,142600,140389045,2600,2600,2600,2600,0
|
|
20240429,142500,140389045,2600,2600,2600,2600,0
|
|
20240429,142400,140389045,2600,2600,2600,2600,0
|
|
20240429,142300,140389045,2600,2600,2600,2600,0
|
|
20240429,142200,140389045,2600,2600,2600,2600,0
|
|
20240429,142100,140389045,2600,2600,2600,2600,0
|
|
20240429,142000,140389045,2600,2600,2600,2600,2
|
|
20240429,141900,140383845,2595,2595,2595,2595,317
|
|
20240429,141800,139561230,2595,2595,2595,2595,100
|
|
20240429,141700,139301730,2595,2595,2595,2595,50
|
|
20240429,141600,139171980,2595,2595,2595,2595,310
|
|
20240429,141500,138367530,2595,2595,2595,2595,0
|
|
20240429,141400,138367530,2595,2595,2595,2595,0
|
|
20240429,141300,138367530,2595,2595,2595,2595,645
|
|
20240429,141200,136693755,2595,2595,2595,2595,0
|
|
20240429,141100,136693755,2595,2595,2595,2595,0
|
|
20240429,141000,136693755,2595,2595,2595,2595,0
|
|
20240429,140900,136693755,2595,2595,2595,2595,0
|
|
20240429,140800,136693755,2595,2595,2595,2595,0
|
|
20240429,140700,136693755,2595,2595,2595,2595,1
|
|
20240429,140600,136691160,2595,2595,2595,2595,0
|
|
20240429,140500,136691160,2595,2595,2595,2595,0
|
|
20240429,140400,136691160,2595,2595,2595,2595,14
|
|
20240429,140300,136654830,2595,2595,2595,2595,0
|
|
20240429,140200,136654830,2595,2595,2595,2595,1
|
|
20240429,140100,136652235,2595,2595,2595,2595,0
|
|
20240429,140000,136652235,2595,2595,2595,2595,0
|
|
20240429,135900,136652235,2595,2595,2595,2595,0
|
|
20240429,135800,136652235,2595,2595,2595,2595,0
|
|
20240429,135700,136652235,2595,2595,2595,2595,0
|
|
20240429,135600,136652235,2595,2595,2595,2595,0
|
|
20240429,135500,136652235,2595,2595,2595,2595,200
|
|
20240429,135400,136133235,2595,2595,2595,2595,1
|
|
20240429,135300,136130640,2595,2595,2595,2595,0
|
|
20240429,135200,136130640,2595,2595,2595,2595,0
|
|
20240429,135100,136130640,2595,2595,2595,2595,0
|
|
20240429,135000,136130640,2595,2595,2595,2595,0
|
|
20240429,134900,136130640,2595,2595,2595,2595,0
|
|
20240429,134800,136130640,2595,2595,2595,2595,0
|
|
20240429,134700,136130640,2595,2595,2595,2595,0
|
|
20240429,134600,136130640,2595,2595,2595,2595,0
|
|
20240429,134500,136130640,2595,2595,2595,2595,0
|
|
20240429,134400,136130640,2595,2595,2595,2595,0
|
|
20240429,134300,136130640,2595,2595,2595,2595,0
|
|
20240429,134200,136130640,2595,2595,2595,2595,20
|
|
20240429,134100,136078740,2590,2590,2590,2590,20
|
|
20240429,134000,136026940,2595,2595,2595,2595,0
|
|
20240429,133900,136026940,2595,2595,2595,2595,0
|
|
20240429,133800,136026940,2595,2595,2595,2595,0
|
|
20240429,133700,136026940,2595,2595,2595,2595,0
|
|
20240429,133600,136026940,2595,2595,2595,2595,0
|
|
20240429,133500,136026940,2595,2595,2595,2595,0
|
|
20240429,133400,136026940,2595,2595,2595,2595,0
|
|
20240429,133300,136026940,2595,2595,2595,2595,1
|
|
20240429,133200,136024345,2595,2595,2595,2595,0
|
|
20240429,133100,136024345,2595,2595,2595,2595,266
|
|
20240429,133000,135334075,2595,2595,2595,2595,0
|
|
20240429,132900,135334075,2595,2595,2595,2595,0
|
|
20240429,132800,135334075,2595,2595,2595,2595,0
|
|
20240429,132700,135334075,2595,2595,2595,2595,0
|
|
20240429,132600,135334075,2595,2595,2595,2595,0
|
|
20240429,132500,135334075,2595,2595,2595,2595,0
|
|
20240429,132400,135334075,2595,2595,2595,2595,0
|
|
20240429,132300,135334075,2595,2590,2595,2590,93
|
|
20240429,132200,135093195,2595,2600,2600,2595,639
|
|
20240429,132100,133434980,2595,2595,2595,2595,499
|
|
20240429,132000,132140075,2595,2595,2595,2595,0
|
|
20240429,131900,132140075,2595,2595,2595,2595,0
|
|
20240429,131800,132140075,2595,2595,2595,2595,0
|
|
20240429,131700,132140075,2595,2595,2595,2595,1
|
|
20240429,131600,132137480,2590,2590,2595,2590,5
|
|
20240429,131500,132124525,2600,2600,2600,2600,0
|
|
20240429,131400,132124525,2600,2595,2600,2595,489
|
|
20240429,131300,130855430,2595,2595,2595,2595,0
|
|
20240429,131200,130855430,2595,2595,2595,2595,539
|
|
20240429,131100,129456725,2600,2600,2600,2600,1
|
|
20240429,131000,129454125,2600,2600,2600,2600,0
|
|
20240429,130900,129454125,2600,2600,2600,2600,0
|
|
20240429,130800,129454125,2600,2600,2600,2600,0
|
|
20240429,130700,129454125,2600,2595,2600,2595,1000
|
|
20240429,130600,126858965,2595,2595,2595,2595,0
|
|
20240429,130500,126858965,2595,2595,2595,2595,0
|
|
20240429,130400,126858965,2595,2595,2595,2595,0
|
|
20240429,130300,126858965,2595,2595,2595,2595,0
|
|
20240429,130200,126858965,2595,2595,2595,2595,0
|
|
20240429,130100,126858965,2595,2595,2595,2595,0
|
|
20240429,130000,126858965,2595,2595,2595,2595,38
|
|
20240429,125900,126760355,2595,2595,2595,2595,0
|
|
20240429,125800,126760355,2595,2595,2595,2595,0
|
|
20240429,125700,126760355,2595,2590,2595,2590,602
|
|
20240429,125600,125201165,2590,2590,2590,2590,300
|
|
20240429,125500,124424165,2595,2595,2595,2595,0
|
|
20240429,125400,124424165,2595,2595,2595,2595,0
|
|
20240429,125300,124424165,2595,2595,2595,2595,0
|
|
20240429,125200,124424165,2595,2595,2595,2595,0
|
|
20240429,125100,124424165,2595,2595,2595,2595,0
|
|
20240429,125000,124424165,2595,2595,2595,2595,0
|
|
20240429,124900,124424165,2595,2595,2595,2595,1
|
|
20240429,124800,124421570,2590,2590,2590,2590,0
|
|
20240429,124700,124421570,2590,2590,2590,2590,0
|
|
20240429,124600,124421570,2590,2590,2590,2590,0
|
|
20240429,124500,124421570,2590,2590,2590,2590,4
|
|
20240429,124400,124411210,2595,2595,2595,2595,0
|
|
20240429,124300,124411210,2595,2595,2595,2595,2
|
|
20240429,124200,124406020,2590,2590,2590,2590,0
|
|
20240429,124100,124406020,2590,2590,2590,2590,0
|
|
20240429,124000,124406020,2590,2590,2590,2590,175
|
|
20240429,123900,123952770,2590,2590,2590,2590,0
|
|
20240429,123800,123952770,2590,2590,2590,2590,0
|
|
20240429,123700,123952770,2590,2590,2590,2590,0
|
|
20240429,123600,123952770,2590,2590,2590,2590,0
|
|
20240429,123500,123952770,2590,2590,2590,2590,182
|
|
20240429,123400,123481390,2595,2595,2595,2595,1
|
|
20240429,123300,123478795,2590,2590,2590,2590,0
|
|
20240429,123200,123478795,2590,2590,2590,2590,0
|
|
20240429,123100,123478795,2590,2590,2590,2590,0
|
|
20240429,123000,123478795,2590,2590,2590,2590,442
|
|
20240429,122900,122334015,2595,2595,2595,2595,2
|
|
20240429,122800,122328825,2600,2600,2600,2600,0
|
|
20240429,122700,122328825,2600,2600,2600,2600,0
|
|
20240429,122600,122328825,2600,2600,2600,2600,1
|
|
20240429,122500,122326225,2600,2600,2600,2600,0
|
|
20240429,122400,122326225,2600,2600,2600,2600,0
|
|
20240429,122300,122326225,2600,2595,2600,2595,20
|
|
20240429,122200,122274315,2595,2595,2595,2595,99
|
|
20240429,122100,122017410,2595,2590,2595,2590,1401
|
|
20240429,122000,118383820,2590,2590,2590,2590,858
|
|
20240429,121900,116161600,2590,2590,2590,2590,0
|
|
20240429,121800,116161600,2590,2590,2590,2590,4
|
|
20240429,121700,116151240,2590,2590,2590,2590,202
|
|
20240429,121600,115628060,2585,2585,2585,2585,0
|
|
20240429,121500,115628060,2585,2585,2585,2585,0
|
|
20240429,121400,115628060,2585,2585,2585,2585,0
|
|
20240429,121300,115628060,2585,2585,2585,2585,0
|
|
20240429,121200,115628060,2585,2585,2585,2585,0
|
|
20240429,121100,115628060,2585,2585,2585,2585,0
|
|
20240429,121000,115628060,2585,2585,2585,2585,0
|
|
20240429,120900,115628060,2585,2585,2585,2585,0
|
|
20240429,120800,115628060,2585,2585,2585,2585,798
|
|
20240429,120700,113565230,2585,2585,2585,2585,905
|
|
20240429,120600,111225805,2585,2585,2585,2585,625
|
|
20240429,120500,109610180,2580,2580,2580,2580,1000
|
|
20240429,120400,107030180,2580,2580,2580,2580,0
|
|
20240429,120300,107030180,2580,2580,2580,2580,0
|
|
20240429,120200,107030180,2580,2580,2580,2580,0
|
|
20240429,120100,107030180,2580,2580,2580,2580,229
|
|
20240429,120000,106439360,2580,2580,2580,2580,0
|
|
20240429,115900,106439360,2580,2580,2580,2580,50
|
|
20240429,115800,106310360,2580,2580,2580,2580,0
|
|
20240429,115700,106310360,2580,2580,2580,2580,0
|
|
20240429,115600,106310360,2580,2580,2580,2580,701
|
|
20240429,115500,104501780,2575,2575,2575,2575,0
|
|
20240429,115400,104501780,2575,2575,2575,2575,0
|
|
20240429,115300,104501780,2575,2575,2575,2575,95
|
|
20240429,115200,104257155,2575,2575,2575,2575,1
|
|
20240429,115100,104254580,2580,2580,2580,2580,0
|
|
20240429,115000,104254580,2580,2580,2580,2580,0
|
|
20240429,114900,104254580,2580,2580,2580,2580,0
|
|
20240429,114800,104254580,2580,2580,2580,2580,2
|
|
20240429,114700,104249420,2580,2580,2580,2580,1
|
|
20240429,114600,104246840,2575,2580,2580,2575,101
|
|
20240429,114500,103986760,2580,2580,2580,2580,0
|
|
20240429,114400,103986760,2580,2580,2580,2580,1
|
|
20240429,114300,103984180,2585,2585,2585,2585,5
|
|
20240429,114200,103971255,2585,2585,2585,2585,0
|
|
20240429,114100,103971255,2585,2585,2585,2585,0
|
|
20240429,114000,103971255,2585,2585,2585,2585,0
|
|
20240429,113900,103971255,2585,2585,2585,2585,0
|
|
20240429,113800,103971255,2585,2585,2585,2585,0
|
|
20240429,113700,103971255,2585,2585,2585,2585,0
|
|
20240429,113600,103971255,2585,2585,2585,2585,1
|
|
20240429,113500,103968670,2585,2585,2585,2585,0
|
|
20240429,113400,103968670,2585,2585,2585,2585,0
|
|
20240429,113300,103968670,2585,2585,2585,2585,0
|
|
20240429,113200,103968670,2585,2585,2585,2585,0
|
|
20240429,113100,103968670,2585,2585,2585,2585,0
|
|
20240429,113000,103968670,2585,2585,2585,2585,0
|
|
20240429,112900,103968670,2585,2580,2585,2580,800
|
|
20240429,112800,101903395,2565,2565,2565,2565,0
|
|
20240429,112700,101903395,2565,2565,2565,2565,0
|
|
20240429,112600,101903395,2565,2580,2580,2565,243
|
|
20240429,112500,101280085,2580,2580,2580,2580,0
|
|
20240429,112400,101280085,2580,2580,2580,2580,0
|
|
20240429,112300,101280085,2580,2570,2580,2570,330
|
|
20240429,112200,100431685,2555,2565,2565,2550,3687
|
|
20240429,112100,90997290,2565,2580,2580,2565,11451
|
|
20240429,112000,61567400,2580,2580,2580,2580,0
|
|
20240429,111900,61567400,2580,2580,2580,2580,0
|
|
20240429,111800,61567400,2580,2585,2585,2580,69
|
|
20240429,111700,61389335,2585,2585,2585,2585,0
|
|
20240429,111600,61389335,2585,2585,2585,2585,0
|
|
20240429,111500,61389335,2585,2585,2585,2585,0
|
|
20240429,111400,61389335,2585,2585,2585,2585,63
|
|
20240429,111300,61226480,2580,2580,2580,2580,0
|
|
20240429,111200,61226480,2580,2580,2580,2580,0
|
|
20240429,111100,61226480,2580,2580,2580,2580,1
|
|
20240429,111000,61223900,2585,2585,2585,2585,0
|
|
20240429,110900,61223900,2585,2580,2585,2580,2
|
|
20240429,110800,61218735,2585,2580,2585,2580,2
|
|
20240429,110700,61213570,2580,2580,2580,2580,12
|
|
20240429,110600,61182610,2580,2580,2580,2580,20
|
|
20240429,110500,61131010,2580,2580,2580,2580,50
|
|
20240429,110400,61002010,2580,2580,2580,2580,200
|
|
20240429,110300,60486010,2585,2585,2585,2585,0
|
|
20240429,110200,60486010,2585,2585,2585,2585,0
|
|
20240429,110100,60486010,2585,2585,2585,2585,0
|
|
20240429,110000,60486010,2585,2585,2585,2585,0
|
|
20240429,105900,60486010,2585,2585,2585,2585,0
|
|
20240429,105800,60486010,2585,2585,2585,2585,0
|
|
20240429,105700,60486010,2585,2585,2585,2585,500
|
|
20240429,105600,59193510,2580,2580,2580,2580,0
|
|
20240429,105500,59193510,2580,2580,2580,2580,0
|
|
20240429,105400,59193510,2580,2585,2585,2580,729
|
|
20240429,105300,57310190,2585,2585,2585,2585,0
|
|
20240429,105200,57310190,2585,2585,2585,2585,410
|
|
20240429,105100,56250340,2585,2580,2585,2580,644
|
|
20240429,105000,54588500,2580,2580,2580,2580,0
|
|
20240429,104900,54588500,2580,2580,2580,2580,166
|
|
20240429,104800,54160220,2580,2580,2580,2580,469
|
|
20240429,104700,52950200,2580,2580,2580,2580,142
|
|
20240429,104600,52583840,2575,2580,2580,2575,2132
|
|
20240429,104500,47084650,2585,2585,2585,2585,930
|
|
20240429,104400,44680600,2590,2590,2590,2590,2
|
|
20240429,104300,44675420,2595,2585,2595,2585,1860
|
|
20240429,104200,39853960,2580,2580,2580,2580,164
|
|
20240429,104100,39430840,2585,2585,2585,2585,0
|
|
20240429,104000,39430840,2585,2585,2585,2585,0
|
|
20240429,103900,39430840,2585,2585,2585,2585,1
|
|
20240429,103800,39428255,2585,2585,2585,2585,0
|
|
20240429,103700,39428255,2585,2585,2585,2585,4
|
|
20240429,103600,39417915,2580,2580,2580,2580,0
|
|
20240429,103500,39417915,2580,2580,2580,2580,110
|
|
20240429,103400,39134115,2585,2585,2585,2585,0
|
|
20240429,103300,39134115,2585,2585,2585,2585,0
|
|
20240429,103200,39134115,2585,2585,2585,2585,0
|
|
20240429,103100,39134115,2585,2585,2585,2585,0
|
|
20240429,103000,39134115,2585,2585,2585,2585,0
|
|
20240429,102900,39134115,2585,2585,2585,2585,40
|
|
20240429,102800,39030715,2585,2580,2585,2580,792
|
|
20240429,102700,36987350,2580,2580,2580,2580,0
|
|
20240429,102600,36987350,2580,2580,2580,2580,0
|
|
20240429,102500,36987350,2580,2580,2580,2580,0
|
|
20240429,102400,36987350,2580,2580,2580,2580,100
|
|
20240429,102300,36729350,2580,2580,2580,2580,115
|
|
20240429,102200,36432650,2585,2585,2585,2585,250
|
|
20240429,102100,35786400,2585,2585,2585,2585,0
|
|
20240429,102000,35786400,2585,2585,2585,2585,1
|
|
20240429,101900,35783815,2585,2585,2585,2585,90
|
|
20240429,101800,35551165,2585,2585,2585,2585,0
|
|
20240429,101700,35551165,2585,2585,2585,2585,14
|
|
20240429,101600,35514975,2585,2585,2585,2585,277
|
|
20240429,101500,34798930,2590,2590,2590,2590,0
|
|
20240429,101400,34798930,2590,2590,2590,2590,0
|
|
20240429,101300,34798930,2590,2590,2590,2590,0
|
|
20240429,101200,34798930,2590,2590,2590,2590,0
|
|
20240429,101100,34798930,2590,2590,2590,2590,0
|
|
20240429,101000,34798930,2590,2590,2590,2590,0
|
|
20240429,100900,34798930,2590,2590,2590,2590,247
|
|
20240429,100800,34159200,2595,2595,2595,2595,2
|
|
20240429,100700,34154010,2590,2585,2595,2585,1878
|
|
20240429,100600,29293395,2585,2585,2585,2585,11
|
|
20240429,100500,29264960,2575,2575,2575,2575,0
|
|
20240429,100400,29264960,2575,2580,2580,2575,750
|
|
20240429,100300,27331020,2580,2580,2580,2580,251
|
|
20240429,100200,26683440,2580,2580,2580,2580,0
|
|
20240429,100100,26683440,2580,2580,2580,2580,0
|
|
20240429,100000,26683440,2580,2580,2580,2580,10
|
|
20240429,095900,26657640,2580,2580,2580,2580,0
|
|
20240429,095800,26657640,2580,2580,2580,2580,0
|
|
20240429,095700,26657640,2580,2580,2580,2580,0
|
|
20240429,095600,26657640,2580,2575,2580,2575,110
|
|
20240429,095500,26374080,2575,2575,2575,2575,0
|
|
20240429,095400,26374080,2575,2575,2575,2575,51
|
|
20240429,095300,26242755,2570,2570,2570,2570,0
|
|
20240429,095200,26242755,2570,2570,2570,2570,0
|
|
20240429,095100,26242755,2570,2570,2570,2570,0
|
|
20240429,095000,26242755,2570,2570,2570,2570,0
|
|
20240429,094900,26242755,2570,2570,2570,2570,0
|
|
20240429,094800,26242755,2570,2580,2580,2570,747
|
|
20240429,094700,24320170,2580,2580,2580,2580,122
|
|
20240429,094600,24005410,2585,2585,2585,2585,0
|
|
20240429,094500,24005410,2585,2585,2585,2585,0
|
|
20240429,094400,24005410,2585,2585,2585,2585,0
|
|
20240429,094300,24005410,2585,2585,2585,2585,1
|
|
20240429,094200,24002825,2580,2580,2580,2580,0
|
|
20240429,094100,24002825,2580,2580,2580,2580,0
|
|
20240429,094000,24002825,2580,2580,2580,2580,53
|
|
20240429,093900,23866085,2580,2580,2580,2580,101
|
|
20240429,093800,23605505,2575,2575,2575,2575,0
|
|
20240429,093700,23605505,2575,2575,2575,2575,0
|
|
20240429,093600,23605505,2575,2575,2575,2575,0
|
|
20240429,093500,23605505,2575,2575,2575,2575,0
|
|
20240429,093400,23605505,2575,2575,2575,2575,0
|
|
20240429,093300,23605505,2575,2585,2585,2575,1914
|
|
20240429,093200,18659250,2570,2580,2585,2570,612
|
|
20240429,093100,17080805,2575,2575,2575,2575,0
|
|
20240429,093000,17080805,2575,2565,2575,2565,941
|
|
20240429,092900,14663730,2565,2565,2565,2565,231
|
|
20240429,092800,14071215,2565,2575,2575,2565,1129
|
|
20240429,092700,11166630,2575,2575,2575,2575,0
|
|
20240429,092600,11166630,2575,2580,2580,2575,313
|
|
20240429,092500,10360645,2580,2580,2580,2580,5
|
|
20240429,092400,10347745,2575,2575,2575,2575,0
|
|
20240429,092300,10347745,2575,2575,2575,2575,25
|
|
20240429,092200,10283370,2575,2570,2575,2570,22
|
|
20240429,092100,10226825,2575,2575,2575,2575,0
|
|
20240429,092000,10226825,2575,2575,2575,2575,86
|
|
20240429,091900,10005375,2580,2580,2580,2580,0
|
|
20240429,091800,10005375,2580,2580,2580,2580,0
|
|
20240429,091700,10005375,2580,2580,2580,2580,234
|
|
20240429,091600,9401655,2585,2585,2585,2585,1
|
|
20240429,091500,9399070,2580,2580,2580,2580,167
|
|
20240429,091400,8968210,2580,2580,2580,2580,0
|
|
20240429,091300,8968210,2580,2580,2580,2580,8
|
|
20240429,091200,8947570,2580,2580,2580,2580,0
|
|
20240429,091100,8947570,2580,2580,2580,2580,0
|
|
20240429,091000,8947570,2580,2580,2580,2580,0
|
|
20240429,090900,8947570,2580,2580,2580,2580,18
|
|
20240429,090800,8901130,2570,2570,2570,2570,0
|
|
20240429,090700,8901130,2570,2575,2575,2570,639
|
|
20240429,090600,7256695,2570,2570,2570,2570,394
|
|
20240429,090500,6244115,2570,2570,2570,2570,0
|
|
20240429,090400,6244115,2570,2570,2570,2570,0
|
|
20240429,090300,6244115,2570,2570,2570,2570,5
|
|
20240429,090200,6231265,2570,2570,2570,2570,0
|
|
20240429,090100,6231265,2570,2570,2570,2570,1
|
|
20240429,090000,6228695,2570,2575,2575,2570,2423
|