628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192500,290256530,4175,4175,4175,4175,1548
|
|
20240429,192400,290256530,4175,4175,4175,4175,0
|
|
20240429,192300,290256530,4175,4175,4175,4175,0
|
|
20240429,192200,290256530,4175,4175,4175,4175,0
|
|
20240429,192100,290256530,4175,4175,4175,4175,0
|
|
20240429,192000,290256530,4175,4175,4175,4175,0
|
|
20240429,191900,290256530,4175,4175,4175,4175,0
|
|
20240429,191800,290256530,4175,4175,4175,4175,0
|
|
20240429,191700,290256530,4175,4175,4175,4175,0
|
|
20240429,191600,290256530,4175,4175,4175,4175,0
|
|
20240429,191500,290256530,4175,4175,4175,4175,0
|
|
20240429,191400,290256530,4175,4175,4175,4175,0
|
|
20240429,191300,290256530,4175,4175,4175,4175,0
|
|
20240429,191200,290256530,4175,4175,4175,4175,0
|
|
20240429,191100,290256530,4175,4175,4175,4175,0
|
|
20240429,191000,290256530,4175,4175,4175,4175,0
|
|
20240429,190900,290256530,4175,4175,4175,4175,0
|
|
20240429,190800,290256530,4175,4175,4175,4175,0
|
|
20240429,190700,290256530,4175,4175,4175,4175,0
|
|
20240429,190600,290256530,4175,4175,4175,4175,0
|
|
20240429,190500,290256530,4175,4175,4175,4175,0
|
|
20240429,190400,290256530,4175,4175,4175,4175,0
|
|
20240429,190300,290256530,4175,4175,4175,4175,0
|
|
20240429,190200,290256530,4175,4175,4175,4175,0
|
|
20240429,190100,290256530,4175,4175,4175,4175,0
|
|
20240429,190000,290256530,4175,4175,4175,4175,0
|
|
20240429,185900,290256530,4175,4175,4175,4175,0
|
|
20240429,185800,290256530,4175,4175,4175,4175,0
|
|
20240429,185700,290256530,4175,4175,4175,4175,0
|
|
20240429,185600,290256530,4175,4175,4175,4175,0
|
|
20240429,185500,290256530,4175,4175,4175,4175,1548
|
|
20240429,185400,290256530,4175,4175,4175,4175,0
|
|
20240429,185300,290256530,4175,4175,4175,4175,0
|
|
20240429,185200,290256530,4175,4175,4175,4175,0
|
|
20240429,185100,290256530,4175,4175,4175,4175,0
|
|
20240429,185000,290256530,4175,4175,4175,4175,0
|
|
20240429,184900,290256530,4175,4175,4175,4175,0
|
|
20240429,184800,290256530,4175,4175,4175,4175,0
|
|
20240429,184700,290256530,4175,4175,4175,4175,0
|
|
20240429,184600,290256530,4175,4175,4175,4175,0
|
|
20240429,184500,290256530,4175,4175,4175,4175,0
|
|
20240429,184400,290256530,4175,4175,4175,4175,0
|
|
20240429,184300,290256530,4175,4175,4175,4175,0
|
|
20240429,184200,290256530,4175,4175,4175,4175,0
|
|
20240429,184100,290256530,4175,4175,4175,4175,0
|
|
20240429,184000,290256530,4175,4175,4175,4175,0
|
|
20240429,183900,290256530,4175,4175,4175,4175,0
|
|
20240429,183800,290256530,4175,4175,4175,4175,0
|
|
20240429,183700,290256530,4175,4175,4175,4175,0
|
|
20240429,183600,290256530,4175,4175,4175,4175,0
|
|
20240429,183500,290256530,4175,4175,4175,4175,0
|
|
20240429,183400,290256530,4175,4175,4175,4175,0
|
|
20240429,183300,290256530,4175,4175,4175,4175,0
|
|
20240429,183200,290256530,4175,4175,4175,4175,0
|
|
20240429,183100,290256530,4175,4175,4175,4175,0
|
|
20240429,183000,290256530,4175,4175,4175,4175,0
|
|
20240429,182900,290256530,4175,4175,4175,4175,0
|
|
20240429,182800,290256530,4175,4175,4175,4175,0
|
|
20240429,182700,290256530,4175,4175,4175,4175,0
|
|
20240429,182600,290256530,4175,4175,4175,4175,0
|
|
20240429,182500,290256530,4175,4175,4175,4175,1548
|
|
20240429,182400,290256530,4175,4175,4175,4175,0
|
|
20240429,182300,290256530,4175,4175,4175,4175,0
|
|
20240429,182200,290256530,4175,4175,4175,4175,0
|
|
20240429,182100,290256530,4175,4175,4175,4175,0
|
|
20240429,182000,290256530,4175,4175,4175,4175,0
|
|
20240429,181900,290256530,4175,4175,4175,4175,0
|
|
20240429,181800,290256530,4175,4175,4175,4175,0
|
|
20240429,181700,290256530,4175,4175,4175,4175,0
|
|
20240429,181600,290256530,4175,4175,4175,4175,0
|
|
20240429,181500,290256530,4175,4175,4175,4175,0
|
|
20240429,181400,290256530,4175,4175,4175,4175,0
|
|
20240429,181300,290256530,4175,4175,4175,4175,0
|
|
20240429,181200,290256530,4175,4175,4175,4175,0
|
|
20240429,181100,290256530,4175,4175,4175,4175,0
|
|
20240429,181000,290256530,4175,4175,4175,4175,0
|
|
20240429,180900,290256530,4175,4175,4175,4175,0
|
|
20240429,180800,290256530,4175,4175,4175,4175,0
|
|
20240429,180700,290256530,4175,4175,4175,4175,0
|
|
20240429,180600,290256530,4175,4175,4175,4175,0
|
|
20240429,180500,290256530,4175,4175,4175,4175,0
|
|
20240429,180400,290256530,4175,4175,4175,4175,0
|
|
20240429,180300,290256530,4175,4175,4175,4175,0
|
|
20240429,180200,290256530,4175,4175,4175,4175,0
|
|
20240429,180100,290256530,4175,4175,4175,4175,0
|
|
20240429,180000,290256530,4175,4175,4175,4175,0
|
|
20240429,175900,290256530,4175,4175,4175,4175,0
|
|
20240429,175800,290256530,4175,4175,4175,4175,0
|
|
20240429,175700,290256530,4175,4175,4175,4175,0
|
|
20240429,175600,290256530,4175,4175,4175,4175,0
|
|
20240429,175500,290256530,4175,4175,4175,4175,1548
|
|
20240429,175400,290256530,4175,4175,4175,4175,0
|
|
20240429,175300,290256530,4175,4175,4175,4175,0
|
|
20240429,175200,290256530,4175,4175,4175,4175,0
|
|
20240429,175100,290256530,4175,4175,4175,4175,0
|
|
20240429,175000,290256530,4175,4175,4175,4175,0
|
|
20240429,174900,290256530,4175,4175,4175,4175,0
|
|
20240429,174800,290256530,4175,4175,4175,4175,0
|
|
20240429,174700,290256530,4175,4175,4175,4175,0
|
|
20240429,174600,290256530,4175,4175,4175,4175,0
|
|
20240429,174500,290256530,4175,4175,4175,4175,0
|
|
20240429,174400,290256530,4175,4175,4175,4175,0
|
|
20240429,174300,290256530,4175,4175,4175,4175,0
|
|
20240429,174200,290256530,4175,4175,4175,4175,0
|
|
20240429,174100,290256530,4175,4175,4175,4175,0
|
|
20240429,174000,290256530,4175,4175,4175,4175,0
|
|
20240429,173900,290256530,4175,4175,4175,4175,0
|
|
20240429,173800,290256530,4175,4175,4175,4175,0
|
|
20240429,173700,290256530,4175,4175,4175,4175,0
|
|
20240429,173600,290256530,4175,4175,4175,4175,0
|
|
20240429,173500,290256530,4175,4175,4175,4175,0
|
|
20240429,173400,290256530,4175,4175,4175,4175,0
|
|
20240429,173300,290256530,4175,4175,4175,4175,0
|
|
20240429,173200,290256530,4175,4175,4175,4175,0
|
|
20240429,173100,290256530,4175,4175,4175,4175,0
|
|
20240429,173000,290256530,4175,4175,4175,4175,0
|
|
20240429,172900,290256530,4175,4175,4175,4175,0
|
|
20240429,172800,290256530,4175,4175,4175,4175,0
|
|
20240429,172700,290256530,4175,4175,4175,4175,0
|
|
20240429,172600,290256530,4175,4175,4175,4175,0
|
|
20240429,172500,290256530,4175,4175,4175,4175,1548
|
|
20240429,172400,290256530,4175,4175,4175,4175,0
|
|
20240429,172300,290256530,4175,4175,4175,4175,0
|
|
20240429,172200,290256530,4175,4175,4175,4175,0
|
|
20240429,172100,290256530,4175,4175,4175,4175,0
|
|
20240429,172000,290256530,4175,4175,4175,4175,0
|
|
20240429,171900,290256530,4175,4175,4175,4175,0
|
|
20240429,171800,290256530,4175,4175,4175,4175,0
|
|
20240429,171700,290256530,4175,4175,4175,4175,0
|
|
20240429,171600,290256530,4175,4175,4175,4175,0
|
|
20240429,171500,290256530,4175,4175,4175,4175,0
|
|
20240429,171400,290256530,4175,4175,4175,4175,0
|
|
20240429,171300,290256530,4175,4175,4175,4175,0
|
|
20240429,171200,290256530,4175,4175,4175,4175,0
|
|
20240429,171100,290256530,4175,4175,4175,4175,0
|
|
20240429,171000,290256530,4175,4175,4175,4175,0
|
|
20240429,170900,290256530,4175,4175,4175,4175,0
|
|
20240429,170800,290256530,4175,4175,4175,4175,0
|
|
20240429,170700,290256530,4175,4175,4175,4175,0
|
|
20240429,170600,290256530,4175,4175,4175,4175,0
|
|
20240429,170500,290256530,4175,4175,4175,4175,0
|
|
20240429,170400,290256530,4175,4175,4175,4175,0
|
|
20240429,170300,290256530,4175,4175,4175,4175,0
|
|
20240429,170200,290256530,4175,4175,4175,4175,0
|
|
20240429,170100,290256530,4175,4175,4175,4175,0
|
|
20240429,170000,290256530,4175,4175,4175,4175,0
|
|
20240429,165900,290256530,4175,4175,4175,4175,0
|
|
20240429,165800,290256530,4175,4175,4175,4175,0
|
|
20240429,165700,290256530,4175,4175,4175,4175,0
|
|
20240429,165600,290256530,4175,4175,4175,4175,0
|
|
20240429,165500,290256530,4175,4175,4175,4175,1548
|
|
20240429,165400,290256530,4175,4175,4175,4175,0
|
|
20240429,165300,290256530,4175,4175,4175,4175,0
|
|
20240429,165200,290256530,4175,4175,4175,4175,0
|
|
20240429,165100,290256530,4175,4175,4175,4175,0
|
|
20240429,165000,290256530,4175,4175,4175,4175,0
|
|
20240429,164900,290256530,4175,4175,4175,4175,0
|
|
20240429,164800,290256530,4175,4175,4175,4175,0
|
|
20240429,164700,290256530,4175,4175,4175,4175,0
|
|
20240429,164600,290256530,4175,4175,4175,4175,0
|
|
20240429,164500,290256530,4175,4175,4175,4175,0
|
|
20240429,164400,290256530,4175,4175,4175,4175,0
|
|
20240429,164300,290256530,4175,4175,4175,4175,0
|
|
20240429,164200,290256530,4175,4175,4175,4175,0
|
|
20240429,164100,290256530,4175,4175,4175,4175,0
|
|
20240429,164000,290256530,4175,4175,4175,4175,0
|
|
20240429,163900,290256530,4175,4175,4175,4175,0
|
|
20240429,163800,290256530,4175,4175,4175,4175,0
|
|
20240429,163700,290256530,4175,4175,4175,4175,0
|
|
20240429,163600,290256530,4175,4175,4175,4175,0
|
|
20240429,163500,290256530,4175,4175,4175,4175,0
|
|
20240429,163400,290256530,4175,4175,4175,4175,0
|
|
20240429,163300,290256530,4175,4175,4175,4175,0
|
|
20240429,163200,290256530,4175,4175,4175,4175,0
|
|
20240429,163100,290256530,4175,4175,4175,4175,0
|
|
20240429,163000,290256530,4175,4175,4175,4175,0
|
|
20240429,162900,290256530,4175,4175,4175,4175,0
|
|
20240429,162800,290256530,4175,4175,4175,4175,0
|
|
20240429,162700,290256530,4175,4175,4175,4175,0
|
|
20240429,162600,290256530,4175,4175,4175,4175,0
|
|
20240429,162500,290256530,4175,4175,4175,4175,1548
|
|
20240429,162400,290256530,4175,4175,4175,4175,0
|
|
20240429,162300,290256530,4175,4175,4175,4175,0
|
|
20240429,162200,290256530,4175,4175,4175,4175,0
|
|
20240429,162100,290256530,4175,4175,4175,4175,0
|
|
20240429,162000,290256530,4175,4175,4175,4175,0
|
|
20240429,161900,290256530,4175,4175,4175,4175,0
|
|
20240429,161800,290256530,4175,4175,4175,4175,0
|
|
20240429,161700,290256530,4175,4175,4175,4175,0
|
|
20240429,161600,290256530,4175,4175,4175,4175,0
|
|
20240429,161500,290256530,4175,4175,4175,4175,0
|
|
20240429,161400,290256530,4175,4175,4175,4175,0
|
|
20240429,161300,290256530,4175,4175,4175,4175,0
|
|
20240429,161200,290256530,4175,4175,4175,4175,0
|
|
20240429,161100,290256530,4175,4175,4175,4175,0
|
|
20240429,161000,290256530,4175,4175,4175,4175,0
|
|
20240429,160900,290256530,4175,4175,4175,4175,0
|
|
20240429,160800,290256530,4175,4175,4175,4175,0
|
|
20240429,160700,290256530,4175,4175,4175,4175,0
|
|
20240429,160600,290256530,4175,4175,4175,4175,0
|
|
20240429,160500,290256530,4175,4175,4175,4175,0
|
|
20240429,160400,290256530,4175,4175,4175,4175,0
|
|
20240429,160300,290256530,4175,4175,4175,4175,0
|
|
20240429,160200,290256530,4175,4175,4175,4175,0
|
|
20240429,160100,290256530,4175,4175,4175,4175,0
|
|
20240429,160000,290256530,4175,4175,4175,4175,0
|
|
20240429,155900,290256530,4175,4175,4175,4175,0
|
|
20240429,155800,290256530,4175,4175,4175,4175,0
|
|
20240429,155700,290256530,4175,4175,4175,4175,0
|
|
20240429,155600,290256530,4175,4175,4175,4175,0
|
|
20240429,155500,290256530,4175,4175,4175,4175,1548
|
|
20240429,155400,290256530,4175,4175,4175,4175,0
|
|
20240429,155300,290256530,4175,4175,4175,4175,0
|
|
20240429,155200,290256530,4175,4175,4175,4175,0
|
|
20240429,155100,290256530,4175,4175,4175,4175,0
|
|
20240429,155000,290256530,4175,4175,4175,4175,0
|
|
20240429,154900,290256530,4175,4175,4175,4175,0
|
|
20240429,154800,290256530,4175,4175,4175,4175,0
|
|
20240429,154700,290256530,4175,4175,4175,4175,0
|
|
20240429,154600,290256530,4175,4175,4175,4175,0
|
|
20240429,154500,290256530,4175,4175,4175,4175,0
|
|
20240429,154400,290256530,4175,4175,4175,4175,0
|
|
20240429,154300,290256530,4175,4175,4175,4175,0
|
|
20240429,154200,290256530,4175,4175,4175,4175,0
|
|
20240429,154100,290256530,4175,4175,4175,4175,0
|
|
20240429,154000,290256530,4175,4175,4175,4175,0
|
|
20240429,153900,290256530,4175,4175,4175,4175,0
|
|
20240429,153800,290256530,4175,4175,4175,4175,0
|
|
20240429,153700,290256530,4175,4175,4175,4175,0
|
|
20240429,153600,290256530,4175,4175,4175,4175,0
|
|
20240429,153500,290256530,4175,4175,4175,4175,0
|
|
20240429,153400,290256530,4175,4175,4175,4175,0
|
|
20240429,153300,290256530,4175,4175,4175,4175,0
|
|
20240429,153200,290256530,4175,4175,4175,4175,0
|
|
20240429,153100,290256530,4175,4175,4175,4175,0
|
|
20240429,153000,290256530,4175,4175,4175,4175,1548
|
|
20240429,152900,283793630,4160,4160,4160,4160,0
|
|
20240429,152800,283793630,4160,4160,4160,4160,0
|
|
20240429,152700,283793630,4160,4160,4160,4160,0
|
|
20240429,152600,283793630,4160,4160,4160,4160,0
|
|
20240429,152500,283793630,4160,4160,4160,4160,0
|
|
20240429,152400,283793630,4160,4160,4160,4160,0
|
|
20240429,152300,283793630,4160,4160,4160,4160,0
|
|
20240429,152200,283793630,4160,4160,4160,4160,0
|
|
20240429,152100,283793630,4160,4160,4160,4160,0
|
|
20240429,152000,283793630,4160,4160,4160,4160,0
|
|
20240429,151900,283793630,4160,4175,4175,4160,253
|
|
20240429,151800,282739080,4170,4170,4170,4170,30
|
|
20240429,151700,282613980,4175,4175,4175,4175,32
|
|
20240429,151600,282480380,4175,4175,4180,4170,242
|
|
20240429,151500,281470165,4165,4170,4170,4160,635
|
|
20240429,151400,278823965,4175,4175,4175,4160,106
|
|
20240429,151300,278382930,4180,4180,4180,4180,0
|
|
20240429,151200,278382930,4180,4160,4180,4160,102
|
|
20240429,151100,277958590,4175,4175,4175,4175,7
|
|
20240429,151000,277929365,4180,4180,4180,4180,0
|
|
20240429,150900,277929365,4180,4160,4180,4160,674
|
|
20240429,150800,275125505,4180,4180,4180,4180,0
|
|
20240429,150700,275125505,4180,4180,4180,4155,6572
|
|
20240429,150600,247755320,4175,4175,4175,4175,0
|
|
20240429,150500,247755320,4175,4180,4180,4175,191
|
|
20240429,150400,246957890,4175,4175,4175,4175,0
|
|
20240429,150300,246957890,4175,4175,4175,4175,0
|
|
20240429,150200,246957890,4175,4175,4175,4175,101
|
|
20240429,150100,246536215,4180,4180,4180,4180,0
|
|
20240429,150000,246536215,4180,4180,4180,4180,0
|
|
20240429,145900,246536215,4180,4180,4180,4180,0
|
|
20240429,145800,246536215,4180,4180,4180,4180,1
|
|
20240429,145700,246532035,4170,4170,4170,4170,1
|
|
20240429,145600,246527865,4180,4180,4180,4180,0
|
|
20240429,145500,246527865,4180,4175,4180,4175,302
|
|
20240429,145400,245267010,4175,4175,4175,4175,0
|
|
20240429,145300,245267010,4175,4175,4175,4175,19
|
|
20240429,145200,245187685,4180,4180,4180,4180,0
|
|
20240429,145100,245187685,4180,4180,4180,4180,1
|
|
20240429,145000,245183505,4175,4175,4180,4175,519
|
|
20240429,144900,243016655,4175,4175,4175,4175,65
|
|
20240429,144800,242745280,4175,4175,4175,4175,1
|
|
20240429,144700,242741105,4175,4175,4175,4175,0
|
|
20240429,144600,242741105,4175,4175,4175,4175,0
|
|
20240429,144500,242741105,4175,4175,4175,4175,0
|
|
20240429,144400,242741105,4175,4175,4175,4175,0
|
|
20240429,144300,242741105,4175,4175,4175,4175,20
|
|
20240429,144200,242657605,4175,4175,4175,4175,0
|
|
20240429,144100,242657605,4175,4175,4175,4175,100
|
|
20240429,144000,242240105,4175,4175,4175,4175,330
|
|
20240429,143900,240862355,4175,4175,4175,4175,0
|
|
20240429,143800,240862355,4175,4175,4175,4175,0
|
|
20240429,143700,240862355,4175,4175,4175,4175,65
|
|
20240429,143600,240590980,4175,4175,4175,4175,3
|
|
20240429,143500,240578455,4180,4180,4180,4180,0
|
|
20240429,143400,240578455,4180,4180,4180,4180,27
|
|
20240429,143300,240465595,4185,4185,4185,4185,158
|
|
20240429,143200,239804365,4190,4190,4190,4190,315
|
|
20240429,143100,238484515,4195,4195,4195,4195,0
|
|
20240429,143000,238484515,4195,4195,4195,4195,1
|
|
20240429,142900,238480320,4190,4190,4190,4190,461
|
|
20240429,142800,236548730,4195,4195,4195,4195,0
|
|
20240429,142700,236548730,4195,4195,4195,4195,0
|
|
20240429,142600,236548730,4195,4195,4195,4195,0
|
|
20240429,142500,236548730,4195,4190,4195,4190,356
|
|
20240429,142400,235056810,4195,4195,4195,4195,0
|
|
20240429,142300,235056810,4195,4195,4195,4195,0
|
|
20240429,142200,235056810,4195,4195,4195,4195,100
|
|
20240429,142100,234637310,4195,4190,4195,4190,958
|
|
20240429,142000,230620540,4190,4195,4195,4190,301
|
|
20240429,141900,229357850,4195,4195,4195,4195,0
|
|
20240429,141800,229357850,4195,4195,4195,4195,101
|
|
20240429,141700,228934155,4195,4195,4195,4195,0
|
|
20240429,141600,228934155,4195,4190,4195,4190,298
|
|
20240429,141500,227685245,4190,4190,4190,4190,0
|
|
20240429,141400,227685245,4190,4190,4190,4190,0
|
|
20240429,141300,227685245,4190,4190,4190,4190,0
|
|
20240429,141200,227685245,4190,4190,4190,4190,0
|
|
20240429,141100,227685245,4190,4190,4190,4190,630
|
|
20240429,141000,225045545,4190,4170,4190,4170,4092
|
|
20240429,140900,207962645,4165,4165,4165,4165,73
|
|
20240429,140800,207658600,4165,4170,4170,4165,29
|
|
20240429,140700,207537805,4170,4170,4170,4170,0
|
|
20240429,140600,207537805,4170,4170,4170,4170,0
|
|
20240429,140500,207537805,4170,4170,4170,4170,4
|
|
20240429,140400,207521125,4170,4165,4170,4165,654
|
|
20240429,140300,204797210,4170,4170,4170,4170,0
|
|
20240429,140200,204797210,4170,4170,4170,4170,0
|
|
20240429,140100,204797210,4170,4170,4170,4170,101
|
|
20240429,140000,204376040,4170,4170,4170,4170,0
|
|
20240429,135900,204376040,4170,4170,4170,4170,1
|
|
20240429,135800,204371870,4165,4165,4165,4165,0
|
|
20240429,135700,204371870,4165,4165,4165,4165,0
|
|
20240429,135600,204371870,4165,4165,4165,4165,0
|
|
20240429,135500,204371870,4165,4165,4165,4165,0
|
|
20240429,135400,204371870,4165,4165,4165,4165,0
|
|
20240429,135300,204371870,4165,4165,4165,4165,0
|
|
20240429,135200,204371870,4165,4165,4165,4165,0
|
|
20240429,135100,204371870,4165,4165,4165,4165,0
|
|
20240429,135000,204371870,4165,4165,4165,4165,271
|
|
20240429,134900,203243155,4170,4170,4170,4170,97
|
|
20240429,134800,202838665,4170,4170,4170,4170,0
|
|
20240429,134700,202838665,4170,4170,4170,4170,1
|
|
20240429,134600,202834495,4160,4165,4165,4160,772
|
|
20240429,134500,199619495,4170,4170,4170,4170,0
|
|
20240429,134400,199619495,4170,4170,4170,4170,4
|
|
20240429,134300,199602815,4165,4165,4165,4165,0
|
|
20240429,134200,199602815,4165,4165,4165,4165,1
|
|
20240429,134100,199598650,4170,4170,4170,4170,0
|
|
20240429,134000,199598650,4170,4165,4170,4165,411
|
|
20240429,133900,197886585,4170,4170,4170,4170,0
|
|
20240429,133800,197886585,4170,4170,4170,4170,0
|
|
20240429,133700,197886585,4170,4170,4170,4170,0
|
|
20240429,133600,197886585,4170,4170,4170,4170,3
|
|
20240429,133500,197874075,4165,4165,4165,4165,0
|
|
20240429,133400,197874075,4165,4165,4165,4165,0
|
|
20240429,133300,197874075,4165,4165,4165,4165,71
|
|
20240429,133200,197578360,4165,4165,4165,4165,0
|
|
20240429,133100,197578360,4165,4165,4165,4165,0
|
|
20240429,133000,197578360,4165,4165,4165,4165,725
|
|
20240429,132900,194558735,4165,4165,4165,4165,0
|
|
20240429,132800,194558735,4165,4165,4165,4165,0
|
|
20240429,132700,194558735,4165,4165,4165,4165,1
|
|
20240429,132600,194554570,4165,4165,4165,4165,0
|
|
20240429,132500,194554570,4165,4165,4165,4165,0
|
|
20240429,132400,194554570,4165,4165,4165,4165,4
|
|
20240429,132300,194537910,4170,4170,4170,4170,0
|
|
20240429,132200,194537910,4170,4170,4170,4170,0
|
|
20240429,132100,194537910,4170,4170,4170,4170,0
|
|
20240429,132000,194537910,4170,4165,4170,4165,2
|
|
20240429,131900,194529575,4155,4155,4155,4155,128
|
|
20240429,131800,193997735,4170,4170,4170,4170,0
|
|
20240429,131700,193997735,4170,4165,4170,4165,4
|
|
20240429,131600,193981065,4165,4165,4165,4165,0
|
|
20240429,131500,193981065,4165,4165,4165,4165,0
|
|
20240429,131400,193981065,4165,4165,4165,4165,68
|
|
20240429,131300,193697845,4160,4160,4160,4160,0
|
|
20240429,131200,193697845,4160,4160,4160,4160,18
|
|
20240429,131100,193622965,4160,4170,4170,4160,576
|
|
20240429,131000,191221765,4170,4170,4170,4170,0
|
|
20240429,130900,191221765,4170,4170,4170,4170,0
|
|
20240429,130800,191221765,4170,4165,4170,4165,296
|
|
20240429,130700,189988050,4165,4165,4165,4165,25
|
|
20240429,130600,189883925,4160,4160,4160,4160,67
|
|
20240429,130500,189605205,4160,4160,4160,4160,1
|
|
20240429,130400,189601045,4165,4165,4165,4165,0
|
|
20240429,130300,189601045,4165,4160,4165,4160,210
|
|
20240429,130200,188726845,4160,4160,4160,4160,0
|
|
20240429,130100,188726845,4160,4160,4160,4160,0
|
|
20240429,130000,188726845,4160,4160,4160,4160,99
|
|
20240429,125900,188315005,4155,4155,4155,4155,0
|
|
20240429,125800,188315005,4155,4155,4155,4155,0
|
|
20240429,125700,188315005,4155,4155,4155,4155,0
|
|
20240429,125600,188315005,4155,4155,4155,4155,0
|
|
20240429,125500,188315005,4155,4155,4155,4155,0
|
|
20240429,125400,188315005,4155,4155,4155,4155,0
|
|
20240429,125300,188315005,4155,4155,4155,4155,0
|
|
20240429,125200,188315005,4155,4155,4160,4155,5
|
|
20240429,125100,188294220,4160,4160,4160,4160,0
|
|
20240429,125000,188294220,4160,4160,4160,4160,10
|
|
20240429,124900,188252620,4160,4160,4160,4160,0
|
|
20240429,124800,188252620,4160,4155,4160,4150,36
|
|
20240429,124700,188103045,4170,4170,4170,4170,5
|
|
20240429,124600,188082195,4170,4175,4175,4170,76
|
|
20240429,124500,187765265,4165,4160,4165,4160,224
|
|
20240429,124400,186832315,4165,4165,4165,4165,0
|
|
20240429,124300,186832315,4165,4165,4165,4165,0
|
|
20240429,124200,186832315,4165,4160,4165,4160,4
|
|
20240429,124100,186815660,4165,4165,4165,4165,0
|
|
20240429,124000,186815660,4165,4155,4170,4155,572
|
|
20240429,123900,184435720,4155,4155,4155,4155,0
|
|
20240429,123800,184435720,4155,4155,4155,4155,0
|
|
20240429,123700,184435720,4155,4155,4155,4155,0
|
|
20240429,123600,184435720,4155,4155,4155,4155,0
|
|
20240429,123500,184435720,4155,4155,4155,4155,0
|
|
20240429,123400,184435720,4155,4155,4155,4155,141
|
|
20240429,123300,183849865,4155,4155,4155,4155,51
|
|
20240429,123200,183637960,4150,4150,4150,4150,128
|
|
20240429,123100,183106760,4150,4150,4150,4150,20
|
|
20240429,123000,183023760,4150,4150,4150,4150,0
|
|
20240429,122900,183023760,4150,4150,4150,4150,0
|
|
20240429,122800,183023760,4150,4150,4150,4150,0
|
|
20240429,122700,183023760,4150,4150,4150,4150,0
|
|
20240429,122600,183023760,4150,4150,4150,4150,0
|
|
20240429,122500,183023760,4150,4150,4150,4150,1
|
|
20240429,122400,183019610,4145,4145,4145,4145,0
|
|
20240429,122300,183019610,4145,4145,4145,4145,0
|
|
20240429,122200,183019610,4145,4145,4145,4145,0
|
|
20240429,122100,183019610,4145,4145,4145,4145,0
|
|
20240429,122000,183019610,4145,4145,4145,4145,0
|
|
20240429,121900,183019610,4145,4145,4145,4145,0
|
|
20240429,121800,183019610,4145,4145,4145,4145,0
|
|
20240429,121700,183019610,4145,4145,4145,4145,0
|
|
20240429,121600,183019610,4145,4145,4145,4145,4
|
|
20240429,121500,183003030,4145,4145,4145,4145,0
|
|
20240429,121400,183003030,4145,4145,4145,4145,30
|
|
20240429,121300,182878680,4145,4145,4145,4145,0
|
|
20240429,121200,182878680,4145,4145,4145,4145,5
|
|
20240429,121100,182857955,4145,4145,4145,4145,26
|
|
20240429,121000,182750185,4140,4145,4145,4140,331
|
|
20240429,120900,181379220,4150,4150,4150,4150,0
|
|
20240429,120800,181379220,4150,4150,4150,4150,16
|
|
20240429,120700,181312820,4150,4150,4150,4150,48
|
|
20240429,120600,181113620,4145,4145,4145,4145,0
|
|
20240429,120500,181113620,4145,4145,4145,4145,0
|
|
20240429,120400,181113620,4145,4145,4145,4145,15
|
|
20240429,120300,181051445,4150,4150,4150,4150,0
|
|
20240429,120200,181051445,4150,4150,4150,4150,49
|
|
20240429,120100,180848095,4150,4150,4150,4150,0
|
|
20240429,120000,180848095,4150,4150,4150,4150,1
|
|
20240429,115900,180843945,4145,4145,4145,4145,0
|
|
20240429,115800,180843945,4145,4145,4145,4145,0
|
|
20240429,115700,180843945,4145,4145,4145,4145,0
|
|
20240429,115600,180843945,4145,4145,4145,4145,195
|
|
20240429,115500,180035670,4140,4140,4140,4140,1
|
|
20240429,115400,180031530,4140,4140,4140,4140,0
|
|
20240429,115300,180031530,4140,4145,4145,4140,374
|
|
20240429,115200,178482895,4145,4145,4145,4145,0
|
|
20240429,115100,178482895,4145,4145,4145,4145,23
|
|
20240429,115000,178387560,4145,4155,4155,4145,1765
|
|
20240429,114900,171070135,4155,4160,4160,4155,891
|
|
20240429,114800,167367410,4170,4165,4170,4165,30
|
|
20240429,114700,167242330,4165,4165,4165,4165,0
|
|
20240429,114600,167242330,4165,4165,4165,4165,50
|
|
20240429,114500,167034080,4165,4165,4165,4165,0
|
|
20240429,114400,167034080,4165,4165,4165,4165,0
|
|
20240429,114300,167034080,4165,4165,4165,4165,0
|
|
20240429,114200,167034080,4165,4165,4165,4165,0
|
|
20240429,114100,167034080,4165,4165,4165,4165,0
|
|
20240429,114000,167034080,4165,4165,4165,4165,0
|
|
20240429,113900,167034080,4165,4165,4165,4165,0
|
|
20240429,113800,167034080,4165,4165,4165,4165,1
|
|
20240429,113700,167029915,4175,4175,4175,4175,0
|
|
20240429,113600,167029915,4175,4175,4175,4175,0
|
|
20240429,113500,167029915,4175,4175,4175,4175,0
|
|
20240429,113400,167029915,4175,4175,4175,4175,0
|
|
20240429,113300,167029915,4175,4175,4175,4175,0
|
|
20240429,113200,167029915,4175,4175,4175,4175,0
|
|
20240429,113100,167029915,4175,4175,4175,4175,0
|
|
20240429,113000,167029915,4175,4175,4175,4175,0
|
|
20240429,112900,167029915,4175,4175,4175,4175,0
|
|
20240429,112800,167029915,4175,4175,4175,4175,0
|
|
20240429,112700,167029915,4175,4175,4175,4175,1
|
|
20240429,112600,167025740,4165,4165,4165,4165,100
|
|
20240429,112500,166609240,4175,4175,4175,4175,0
|
|
20240429,112400,166609240,4175,4175,4175,4175,59
|
|
20240429,112300,166362915,4175,4175,4175,4175,82
|
|
20240429,112200,166020565,4170,4170,4170,4170,12
|
|
20240429,112100,165970525,4170,4175,4175,4170,2
|
|
20240429,112000,165962180,4170,4175,4175,4170,54
|
|
20240429,111900,165736735,4175,4165,4175,4165,597
|
|
20240429,111800,163250210,4165,4165,4165,4165,0
|
|
20240429,111700,163250210,4165,4165,4165,4165,0
|
|
20240429,111600,163250210,4165,4165,4165,4165,1
|
|
20240429,111500,163246045,4160,4175,4175,4160,153
|
|
20240429,111400,162608740,4160,4160,4160,4160,100
|
|
20240429,111300,162192740,4170,4170,4170,4170,2
|
|
20240429,111200,162184400,4175,4175,4175,4175,0
|
|
20240429,111100,162184400,4175,4175,4175,4175,1502
|
|
20240429,111000,155913550,4175,4175,4175,4175,0
|
|
20240429,110900,155913550,4175,4175,4175,4175,0
|
|
20240429,110800,155913550,4175,4165,4175,4155,719
|
|
20240429,110700,152918885,4165,4165,4165,4165,0
|
|
20240429,110600,152918885,4165,4165,4165,4165,0
|
|
20240429,110500,152918885,4165,4165,4165,4165,0
|
|
20240429,110400,152918885,4165,4165,4165,4165,77
|
|
20240429,110300,152598180,4180,4180,4180,4180,2
|
|
20240429,110200,152589820,4180,4180,4180,4180,48
|
|
20240429,110100,152389180,4165,4165,4165,4165,1
|
|
20240429,110000,152385015,4175,4175,4175,4175,1
|
|
20240429,105900,152380840,4180,4165,4180,4165,392
|
|
20240429,105800,150747455,4165,4165,4165,4165,100
|
|
20240429,105700,150330955,4160,4160,4165,4160,47
|
|
20240429,105600,150135430,4165,4165,4165,4160,1143
|
|
20240429,105500,145379630,4165,4165,4165,4165,1
|
|
20240429,105400,145375465,4180,4180,4180,4180,0
|
|
20240429,105300,145375465,4180,4180,4180,4180,30
|
|
20240429,105200,145250065,4180,4180,4180,4180,0
|
|
20240429,105100,145250065,4180,4180,4180,4180,1
|
|
20240429,105000,145245885,4175,4175,4175,4175,1
|
|
20240429,104900,145241710,4165,4180,4180,4165,7
|
|
20240429,104800,145212470,4175,4175,4175,4175,0
|
|
20240429,104700,145212470,4175,4175,4175,4175,0
|
|
20240429,104600,145212470,4175,4175,4175,4175,0
|
|
20240429,104500,145212470,4175,4175,4175,4175,0
|
|
20240429,104400,145212470,4175,4175,4175,4175,1
|
|
20240429,104300,145208295,4170,4165,4170,4165,174
|
|
20240429,104200,144483220,4165,4165,4170,4165,4
|
|
20240429,104100,144466555,4165,4165,4165,4165,3
|
|
20240429,104000,144454060,4165,4165,4170,4165,42
|
|
20240429,103900,144279120,4160,4160,4160,4160,0
|
|
20240429,103800,144279120,4160,4160,4160,4160,1
|
|
20240429,103700,144274960,4175,4160,4175,4160,5
|
|
20240429,103600,144254100,4175,4170,4175,4170,120
|
|
20240429,103500,143753105,4175,4165,4175,4165,302
|
|
20240429,103400,142495255,4170,4170,4170,4170,76
|
|
20240429,103300,142178335,4165,4165,4165,4165,255
|
|
20240429,103200,141116260,4165,4165,4165,4165,0
|
|
20240429,103100,141116260,4165,4165,4165,4165,0
|
|
20240429,103000,141116260,4165,4160,4165,4160,456
|
|
20240429,102900,139218755,4160,4150,4160,4150,1328
|
|
20240429,102800,133707535,4150,4150,4150,4150,0
|
|
20240429,102700,133707535,4150,4150,4150,4150,16
|
|
20240429,102600,133641135,4150,4150,4150,4150,8
|
|
20240429,102500,133607935,4155,4160,4160,4155,8
|
|
20240429,102400,133574660,4170,4170,4170,4170,0
|
|
20240429,102300,133574660,4170,4175,4175,4170,2008
|
|
20240429,102200,125191545,4180,4180,4180,4180,3
|
|
20240429,102100,125179005,4175,4175,4175,4175,30
|
|
20240429,102000,125053755,4180,4180,4180,4180,121
|
|
20240429,101900,124547975,4180,4180,4180,4180,0
|
|
20240429,101800,124547975,4180,4180,4180,4180,0
|
|
20240429,101700,124547975,4180,4175,4180,4175,11
|
|
20240429,101600,124502000,4180,4180,4180,4180,122
|
|
20240429,101500,123992040,4175,4180,4180,4175,19
|
|
20240429,101400,123912710,4175,4175,4175,4175,7
|
|
20240429,101300,123883485,4175,4175,4175,4175,1
|
|
20240429,101200,123879310,4180,4180,4180,4175,956
|
|
20240429,101100,119883375,4180,4180,4180,4180,19
|
|
20240429,101000,119803955,4185,4185,4185,4185,55
|
|
20240429,100900,119573780,4190,4195,4195,4190,241
|
|
20240429,100800,118563985,4180,4180,4180,4180,1
|
|
20240429,100700,118559805,4195,4195,4195,4195,0
|
|
20240429,100600,118559805,4195,4195,4195,4195,14
|
|
20240429,100500,118501075,4195,4195,4195,4195,0
|
|
20240429,100400,118501075,4195,4195,4195,4195,0
|
|
20240429,100300,118501075,4195,4195,4195,4195,2
|
|
20240429,100200,118492685,4195,4190,4195,4190,10
|
|
20240429,100100,118450750,4190,4190,4195,4190,125
|
|
20240429,100000,117926980,4185,4190,4195,4185,22
|
|
20240429,095900,117834775,4180,4180,4180,4180,1059
|
|
20240429,095800,113408155,4195,4195,4195,4195,1
|
|
20240429,095700,113403960,4195,4195,4195,4195,322
|
|
20240429,095600,112053170,4195,4190,4195,4190,296
|
|
20240429,095500,110812920,4190,4195,4200,4190,1007
|
|
20240429,095400,106588580,4200,4190,4200,4190,2974
|
|
20240429,095300,94126850,4190,4190,4190,4190,0
|
|
20240429,095200,94126850,4190,4190,4190,4190,2
|
|
20240429,095100,94118470,4185,4185,4185,4185,2
|
|
20240429,095000,94110100,4190,4190,4190,4190,0
|
|
20240429,094900,94110100,4190,4195,4195,4190,121
|
|
20240429,094800,93603105,4190,4190,4190,4190,0
|
|
20240429,094700,93603105,4190,4205,4205,4190,148
|
|
20240429,094600,92982685,4205,4200,4205,4200,362
|
|
20240429,094500,91462280,4200,4200,4200,4200,0
|
|
20240429,094400,91462280,4200,4200,4200,4200,812
|
|
20240429,094300,88051880,4205,4195,4205,4195,244
|
|
20240429,094200,87027250,4205,4205,4205,4205,100
|
|
20240429,094100,86606750,4205,4205,4205,4200,252
|
|
20240429,094000,85548290,4205,4200,4205,4200,30
|
|
20240429,093900,85422145,4205,4205,4205,4205,0
|
|
20240429,093800,85422145,4205,4205,4205,4205,110
|
|
20240429,093700,84959595,4205,4205,4205,4200,1219
|
|
20240429,093600,79837785,4200,4200,4200,4200,0
|
|
20240429,093500,79837785,4200,4195,4200,4195,1754
|
|
20240429,093400,72473145,4190,4190,4190,4190,0
|
|
20240429,093300,72473145,4190,4190,4190,4190,0
|
|
20240429,093200,72473145,4190,4190,4190,4190,0
|
|
20240429,093100,72473145,4190,4190,4190,4190,145
|
|
20240429,093000,71865595,4195,4195,4195,4195,540
|
|
20240429,092900,69600295,4195,4195,4195,4195,70
|
|
20240429,092800,69306645,4200,4200,4200,4200,0
|
|
20240429,092700,69306645,4200,4200,4200,4200,0
|
|
20240429,092600,69306645,4200,4200,4200,4200,0
|
|
20240429,092500,69306645,4200,4200,4200,4200,0
|
|
20240429,092400,69306645,4200,4195,4200,4195,341
|
|
20240429,092300,67875645,4200,4195,4205,4195,1601
|
|
20240429,092200,61152550,4195,4195,4195,4195,1
|
|
20240429,092100,61148355,4195,4195,4195,4190,98
|
|
20240429,092000,60737250,4190,4185,4190,4185,738
|
|
20240429,091900,57645715,4120,4185,4185,4120,1000
|
|
20240429,091800,53473865,4190,4190,4190,4190,250
|
|
20240429,091700,52426365,4185,4185,4185,4185,10
|
|
20240429,091600,52384515,4190,4190,4190,4190,605
|
|
20240429,091500,49849565,4190,4185,4190,4185,574
|
|
20240429,091400,47444555,4185,4185,4185,4185,0
|
|
20240429,091300,47444555,4185,4185,4185,4185,5
|
|
20240429,091200,47423630,4195,4195,4195,4195,0
|
|
20240429,091100,47423630,4195,4195,4195,4185,14
|
|
20240429,091000,47365005,4210,4185,4210,4185,5726
|
|
20240429,090900,23332960,4195,4195,4195,4190,801
|
|
20240429,090800,19974265,4190,4190,4190,4190,200
|
|
20240429,090700,19136265,4195,4195,4195,4195,2
|
|
20240429,090600,19127875,4185,4190,4190,4185,800
|
|
20240429,090500,15778195,4195,4185,4195,4185,9
|
|
20240429,090400,15740500,4180,4170,4190,4170,34
|
|
20240429,090300,15598660,4195,4185,4195,4100,1953
|
|
20240429,090200,7541090,4185,4180,4185,4175,231
|
|
20240429,090100,6575030,4185,4185,4185,4185,101
|
|
20240429,090000,6152345,4180,4195,4195,4175,1468
|