647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194400,468349395,4930,4930,4930,4930,6209
|
|
20240429,194300,468349395,4930,4930,4930,4930,0
|
|
20240429,194200,468349395,4930,4930,4930,4930,0
|
|
20240429,194100,468349395,4930,4930,4930,4930,0
|
|
20240429,194000,468349395,4930,4930,4930,4930,0
|
|
20240429,193900,468349395,4930,4930,4930,4930,0
|
|
20240429,193800,468349395,4930,4930,4930,4930,0
|
|
20240429,193700,468349395,4930,4930,4930,4930,0
|
|
20240429,193600,468349395,4930,4930,4930,4930,0
|
|
20240429,193500,468349395,4930,4930,4930,4930,0
|
|
20240429,193400,468349395,4930,4930,4930,4930,0
|
|
20240429,193300,468349395,4930,4930,4930,4930,0
|
|
20240429,193200,468349395,4930,4930,4930,4930,0
|
|
20240429,193100,468349395,4930,4930,4930,4930,0
|
|
20240429,193000,468349395,4930,4930,4930,4930,0
|
|
20240429,192900,468349395,4930,4930,4930,4930,0
|
|
20240429,192800,468349395,4930,4930,4930,4930,0
|
|
20240429,192700,468349395,4930,4930,4930,4930,0
|
|
20240429,192600,468349395,4930,4930,4930,4930,0
|
|
20240429,192500,468349395,4930,4930,4930,4930,0
|
|
20240429,192400,468349395,4930,4930,4930,4930,0
|
|
20240429,192300,468349395,4930,4930,4930,4930,0
|
|
20240429,192200,468349395,4930,4930,4930,4930,0
|
|
20240429,192100,468349395,4930,4930,4930,4930,0
|
|
20240429,192000,468349395,4930,4930,4930,4930,0
|
|
20240429,191900,468349395,4930,4930,4930,4930,0
|
|
20240429,191800,468349395,4930,4930,4930,4930,0
|
|
20240429,191700,468349395,4930,4930,4930,4930,0
|
|
20240429,191600,468349395,4930,4930,4930,4930,0
|
|
20240429,191500,468349395,4930,4930,4930,4930,0
|
|
20240429,191400,468349395,4930,4930,4930,4930,6209
|
|
20240429,191300,468349395,4930,4930,4930,4930,0
|
|
20240429,191200,468349395,4930,4930,4930,4930,0
|
|
20240429,191100,468349395,4930,4930,4930,4930,0
|
|
20240429,191000,468349395,4930,4930,4930,4930,0
|
|
20240429,190900,468349395,4930,4930,4930,4930,0
|
|
20240429,190800,468349395,4930,4930,4930,4930,0
|
|
20240429,190700,468349395,4930,4930,4930,4930,0
|
|
20240429,190600,468349395,4930,4930,4930,4930,0
|
|
20240429,190500,468349395,4930,4930,4930,4930,0
|
|
20240429,190400,468349395,4930,4930,4930,4930,0
|
|
20240429,190300,468349395,4930,4930,4930,4930,0
|
|
20240429,190200,468349395,4930,4930,4930,4930,0
|
|
20240429,190100,468349395,4930,4930,4930,4930,0
|
|
20240429,190000,468349395,4930,4930,4930,4930,0
|
|
20240429,185900,468349395,4930,4930,4930,4930,0
|
|
20240429,185800,468349395,4930,4930,4930,4930,0
|
|
20240429,185700,468349395,4930,4930,4930,4930,0
|
|
20240429,185600,468349395,4930,4930,4930,4930,0
|
|
20240429,185500,468349395,4930,4930,4930,4930,0
|
|
20240429,185400,468349395,4930,4930,4930,4930,0
|
|
20240429,185300,468349395,4930,4930,4930,4930,0
|
|
20240429,185200,468349395,4930,4930,4930,4930,0
|
|
20240429,185100,468349395,4930,4930,4930,4930,0
|
|
20240429,185000,468349395,4930,4930,4930,4930,0
|
|
20240429,184900,468349395,4930,4930,4930,4930,0
|
|
20240429,184800,468349395,4930,4930,4930,4930,0
|
|
20240429,184700,468349395,4930,4930,4930,4930,0
|
|
20240429,184600,468349395,4930,4930,4930,4930,0
|
|
20240429,184500,468349395,4930,4930,4930,4930,0
|
|
20240429,184400,468349395,4930,4930,4930,4930,6209
|
|
20240429,184300,468349395,4930,4930,4930,4930,0
|
|
20240429,184200,468349395,4930,4930,4930,4930,0
|
|
20240429,184100,468349395,4930,4930,4930,4930,0
|
|
20240429,184000,468349395,4930,4930,4930,4930,0
|
|
20240429,183900,468349395,4930,4930,4930,4930,0
|
|
20240429,183800,468349395,4930,4930,4930,4930,0
|
|
20240429,183700,468349395,4930,4930,4930,4930,0
|
|
20240429,183600,468349395,4930,4930,4930,4930,0
|
|
20240429,183500,468349395,4930,4930,4930,4930,0
|
|
20240429,183400,468349395,4930,4930,4930,4930,0
|
|
20240429,183300,468349395,4930,4930,4930,4930,0
|
|
20240429,183200,468349395,4930,4930,4930,4930,0
|
|
20240429,183100,468349395,4930,4930,4930,4930,0
|
|
20240429,183000,468349395,4930,4930,4930,4930,0
|
|
20240429,182900,468349395,4930,4930,4930,4930,0
|
|
20240429,182800,468349395,4930,4930,4930,4930,0
|
|
20240429,182700,468349395,4930,4930,4930,4930,0
|
|
20240429,182600,468349395,4930,4930,4930,4930,0
|
|
20240429,182500,468349395,4930,4930,4930,4930,0
|
|
20240429,182400,468349395,4930,4930,4930,4930,0
|
|
20240429,182300,468349395,4930,4930,4930,4930,0
|
|
20240429,182200,468349395,4930,4930,4930,4930,0
|
|
20240429,182100,468349395,4930,4930,4930,4930,0
|
|
20240429,182000,468349395,4930,4930,4930,4930,0
|
|
20240429,181900,468349395,4930,4930,4930,4930,0
|
|
20240429,181800,468349395,4930,4930,4930,4930,0
|
|
20240429,181700,468349395,4930,4930,4930,4930,0
|
|
20240429,181600,468349395,4930,4930,4930,4930,0
|
|
20240429,181500,468349395,4930,4930,4930,4930,0
|
|
20240429,181400,468349395,4930,4930,4930,4930,6209
|
|
20240429,181300,468349395,4930,4930,4930,4930,0
|
|
20240429,181200,468349395,4930,4930,4930,4930,0
|
|
20240429,181100,468349395,4930,4930,4930,4930,0
|
|
20240429,181000,468349395,4930,4930,4930,4930,0
|
|
20240429,180900,468349395,4930,4930,4930,4930,0
|
|
20240429,180800,468349395,4930,4930,4930,4930,0
|
|
20240429,180700,468349395,4930,4930,4930,4930,0
|
|
20240429,180600,468349395,4930,4930,4930,4930,0
|
|
20240429,180500,468349395,4930,4930,4930,4930,0
|
|
20240429,180400,468349395,4930,4930,4930,4930,0
|
|
20240429,180300,468349395,4930,4930,4930,4930,0
|
|
20240429,180200,468349395,4930,4930,4930,4930,0
|
|
20240429,180100,468349395,4930,4930,4930,4930,0
|
|
20240429,180000,468349395,4930,4930,4930,4930,0
|
|
20240429,175900,468349395,4930,4930,4930,4930,0
|
|
20240429,175800,468349395,4930,4930,4930,4930,0
|
|
20240429,175700,468349395,4930,4930,4930,4930,0
|
|
20240429,175600,468349395,4930,4930,4930,4930,0
|
|
20240429,175500,468349395,4930,4930,4930,4930,0
|
|
20240429,175400,468349395,4930,4930,4930,4930,0
|
|
20240429,175300,468349395,4930,4930,4930,4930,0
|
|
20240429,175200,468349395,4930,4930,4930,4930,0
|
|
20240429,175100,468349395,4930,4930,4930,4930,0
|
|
20240429,175000,468349395,4930,4930,4930,4930,0
|
|
20240429,174900,468349395,4930,4930,4930,4930,0
|
|
20240429,174800,468349395,4930,4930,4930,4930,0
|
|
20240429,174700,468349395,4930,4930,4930,4930,0
|
|
20240429,174600,468349395,4930,4930,4930,4930,0
|
|
20240429,174500,468349395,4930,4930,4930,4930,0
|
|
20240429,174400,468349395,4930,4930,4930,4930,6209
|
|
20240429,174300,468349395,4930,4930,4930,4930,0
|
|
20240429,174200,468349395,4930,4930,4930,4930,0
|
|
20240429,174100,468349395,4930,4930,4930,4930,0
|
|
20240429,174000,468349395,4930,4930,4930,4930,0
|
|
20240429,173900,468349395,4930,4930,4930,4930,0
|
|
20240429,173800,468349395,4930,4930,4930,4930,0
|
|
20240429,173700,468349395,4930,4930,4930,4930,0
|
|
20240429,173600,468349395,4930,4930,4930,4930,0
|
|
20240429,173500,468349395,4930,4930,4930,4930,0
|
|
20240429,173400,468349395,4930,4930,4930,4930,0
|
|
20240429,173300,468349395,4930,4930,4930,4930,0
|
|
20240429,173200,468349395,4930,4930,4930,4930,0
|
|
20240429,173100,468349395,4930,4930,4930,4930,0
|
|
20240429,173000,468349395,4930,4930,4930,4930,0
|
|
20240429,172900,468349395,4930,4930,4930,4930,0
|
|
20240429,172800,468349395,4930,4930,4930,4930,0
|
|
20240429,172700,468349395,4930,4930,4930,4930,0
|
|
20240429,172600,468349395,4930,4930,4930,4930,0
|
|
20240429,172500,468349395,4930,4930,4930,4930,0
|
|
20240429,172400,468349395,4930,4930,4930,4930,0
|
|
20240429,172300,468349395,4930,4930,4930,4930,0
|
|
20240429,172200,468349395,4930,4930,4930,4930,0
|
|
20240429,172100,468349395,4930,4930,4930,4930,0
|
|
20240429,172000,468349395,4930,4930,4930,4930,0
|
|
20240429,171900,468349395,4930,4930,4930,4930,0
|
|
20240429,171800,468349395,4930,4930,4930,4930,0
|
|
20240429,171700,468349395,4930,4930,4930,4930,0
|
|
20240429,171600,468349395,4930,4930,4930,4930,0
|
|
20240429,171500,468349395,4930,4930,4930,4930,0
|
|
20240429,171400,468349395,4930,4930,4930,4930,6209
|
|
20240429,171300,468349395,4930,4930,4930,4930,0
|
|
20240429,171200,468349395,4930,4930,4930,4930,0
|
|
20240429,171100,468349395,4930,4930,4930,4930,0
|
|
20240429,171000,468349395,4930,4930,4930,4930,0
|
|
20240429,170900,468349395,4930,4930,4930,4930,0
|
|
20240429,170800,468349395,4930,4930,4930,4930,0
|
|
20240429,170700,468349395,4930,4930,4930,4930,0
|
|
20240429,170600,468349395,4930,4930,4930,4930,0
|
|
20240429,170500,468349395,4930,4930,4930,4930,0
|
|
20240429,170400,468349395,4930,4930,4930,4930,0
|
|
20240429,170300,468349395,4930,4930,4930,4930,0
|
|
20240429,170200,468349395,4930,4930,4930,4930,0
|
|
20240429,170100,468349395,4930,4930,4930,4930,0
|
|
20240429,170000,468349395,4930,4930,4930,4930,0
|
|
20240429,165900,468349395,4930,4930,4930,4930,0
|
|
20240429,165800,468349395,4930,4930,4930,4930,0
|
|
20240429,165700,468349395,4930,4930,4930,4930,0
|
|
20240429,165600,468349395,4930,4930,4930,4930,0
|
|
20240429,165500,468349395,4930,4930,4930,4930,0
|
|
20240429,165400,468349395,4930,4930,4930,4930,0
|
|
20240429,165300,468349395,4930,4930,4930,4930,0
|
|
20240429,165200,468349395,4930,4930,4930,4930,0
|
|
20240429,165100,468349395,4930,4930,4930,4930,0
|
|
20240429,165000,468349395,4930,4930,4930,4930,0
|
|
20240429,164900,468349395,4930,4930,4930,4930,0
|
|
20240429,164800,468349395,4930,4930,4930,4930,0
|
|
20240429,164700,468349395,4930,4930,4930,4930,0
|
|
20240429,164600,468349395,4930,4930,4930,4930,0
|
|
20240429,164500,468349395,4930,4930,4930,4930,0
|
|
20240429,164400,468349395,4930,4930,4930,4930,6209
|
|
20240429,164300,468349395,4930,4930,4930,4930,0
|
|
20240429,164200,468349395,4930,4930,4930,4930,0
|
|
20240429,164100,468349395,4930,4930,4930,4930,0
|
|
20240429,164000,468349395,4930,4930,4930,4930,0
|
|
20240429,163900,468349395,4930,4930,4930,4930,0
|
|
20240429,163800,468349395,4930,4930,4930,4930,0
|
|
20240429,163700,468349395,4930,4930,4930,4930,0
|
|
20240429,163600,468349395,4930,4930,4930,4930,0
|
|
20240429,163500,468349395,4930,4930,4930,4930,0
|
|
20240429,163400,468349395,4930,4930,4930,4930,0
|
|
20240429,163300,468349395,4930,4930,4930,4930,0
|
|
20240429,163200,468349395,4930,4930,4930,4930,0
|
|
20240429,163100,468349395,4930,4930,4930,4930,0
|
|
20240429,163000,468349395,4930,4930,4930,4930,0
|
|
20240429,162900,468349395,4930,4930,4930,4930,0
|
|
20240429,162800,468349395,4930,4930,4930,4930,0
|
|
20240429,162700,468349395,4930,4930,4930,4930,0
|
|
20240429,162600,468349395,4930,4930,4930,4930,0
|
|
20240429,162500,468349395,4930,4930,4930,4930,0
|
|
20240429,162400,468349395,4930,4930,4930,4930,0
|
|
20240429,162300,468349395,4930,4930,4930,4930,0
|
|
20240429,162200,468349395,4930,4930,4930,4930,0
|
|
20240429,162100,468349395,4930,4930,4930,4930,0
|
|
20240429,162000,468349395,4930,4930,4930,4930,0
|
|
20240429,161900,468349395,4930,4930,4930,4930,0
|
|
20240429,161800,468349395,4930,4930,4930,4930,0
|
|
20240429,161700,468349395,4930,4930,4930,4930,0
|
|
20240429,161600,468349395,4930,4930,4930,4930,0
|
|
20240429,161500,468349395,4930,4930,4930,4930,0
|
|
20240429,161400,468349395,4930,4930,4930,4930,6209
|
|
20240429,161300,468349395,4930,4930,4930,4930,0
|
|
20240429,161200,468349395,4930,4930,4930,4930,0
|
|
20240429,161100,468349395,4930,4930,4930,4930,0
|
|
20240429,161000,468349395,4930,4930,4930,4930,0
|
|
20240429,160900,468349395,4930,4930,4930,4930,0
|
|
20240429,160800,468349395,4930,4930,4930,4930,0
|
|
20240429,160700,468349395,4930,4930,4930,4930,0
|
|
20240429,160600,468349395,4930,4930,4930,4930,0
|
|
20240429,160500,468349395,4930,4930,4930,4930,0
|
|
20240429,160400,468349395,4930,4930,4930,4930,0
|
|
20240429,160300,468349395,4930,4930,4930,4930,0
|
|
20240429,160200,468349395,4930,4930,4930,4930,0
|
|
20240429,160100,468349395,4930,4930,4930,4930,0
|
|
20240429,160000,468349395,4930,4930,4930,4930,0
|
|
20240429,155900,468349395,4930,4930,4930,4930,0
|
|
20240429,155800,468349395,4930,4930,4930,4930,0
|
|
20240429,155700,468349395,4930,4930,4930,4930,0
|
|
20240429,155600,468349395,4930,4930,4930,4930,0
|
|
20240429,155500,468349395,4930,4930,4930,4930,0
|
|
20240429,155400,468349395,4930,4930,4930,4930,0
|
|
20240429,155300,468349395,4930,4930,4930,4930,0
|
|
20240429,155200,468349395,4930,4930,4930,4930,0
|
|
20240429,155100,468349395,4930,4930,4930,4930,0
|
|
20240429,155000,468349395,4930,4930,4930,4930,0
|
|
20240429,154900,468349395,4930,4930,4930,4930,0
|
|
20240429,154800,468349395,4930,4930,4930,4930,0
|
|
20240429,154700,468349395,4930,4930,4930,4930,0
|
|
20240429,154600,468349395,4930,4930,4930,4930,0
|
|
20240429,154500,468349395,4930,4930,4930,4930,0
|
|
20240429,154400,468349395,4930,4930,4930,4930,6209
|
|
20240429,154300,468349395,4930,4930,4930,4930,0
|
|
20240429,154200,468349395,4930,4930,4930,4930,0
|
|
20240429,154100,468349395,4930,4930,4930,4930,0
|
|
20240429,154000,468349395,4930,4930,4930,4930,0
|
|
20240429,153900,468349395,4930,4930,4930,4930,0
|
|
20240429,153800,468349395,4930,4930,4930,4930,0
|
|
20240429,153700,468349395,4930,4930,4930,4930,0
|
|
20240429,153600,468349395,4930,4930,4930,4930,0
|
|
20240429,153500,468349395,4930,4930,4930,4930,0
|
|
20240429,153400,468349395,4930,4930,4930,4930,0
|
|
20240429,153300,468349395,4930,4930,4930,4930,0
|
|
20240429,153200,468349395,4930,4930,4930,4930,0
|
|
20240429,153100,468349395,4930,4930,4930,4930,0
|
|
20240429,153000,468349395,4930,4930,4930,4930,6209
|
|
20240429,152900,437739025,4940,4940,4940,4940,0
|
|
20240429,152800,437739025,4940,4940,4940,4940,0
|
|
20240429,152700,437739025,4940,4940,4940,4940,0
|
|
20240429,152600,437739025,4940,4940,4940,4940,0
|
|
20240429,152500,437739025,4940,4940,4940,4940,0
|
|
20240429,152400,437739025,4940,4940,4940,4940,0
|
|
20240429,152300,437739025,4940,4940,4940,4940,0
|
|
20240429,152200,437739025,4940,4940,4940,4940,0
|
|
20240429,152100,437739025,4940,4940,4940,4940,0
|
|
20240429,152000,437739025,4940,4940,4940,4940,0
|
|
20240429,151900,437739025,4940,4945,4945,4940,16
|
|
20240429,151800,437659955,4940,4940,4940,4940,8
|
|
20240429,151700,437620435,4950,4935,4950,4935,4
|
|
20240429,151600,437600670,4935,4935,4935,4935,54
|
|
20240429,151500,437334180,4950,4935,4950,4935,6
|
|
20240429,151400,437304545,4935,4935,4950,4935,10
|
|
20240429,151300,437255130,4950,4935,4950,4935,8
|
|
20240429,151200,437215560,4950,4950,4950,4935,4
|
|
20240429,151100,437195790,4935,4950,4955,4935,4
|
|
20240429,151000,437176015,4955,4950,4955,4935,450
|
|
20240429,150900,434952790,4955,4955,4955,4950,22
|
|
20240429,150800,434843795,4950,4950,4950,4950,5
|
|
20240429,150700,434819045,4950,4950,4950,4950,200
|
|
20240429,150600,433829045,4950,4950,4950,4950,7
|
|
20240429,150500,433794395,4950,4950,4950,4950,0
|
|
20240429,150400,433794395,4950,4950,4950,4950,22
|
|
20240429,150300,433685495,4955,4955,4955,4955,0
|
|
20240429,150200,433685495,4955,4955,4955,4955,0
|
|
20240429,150100,433685495,4955,4955,4955,4955,0
|
|
20240429,150000,433685495,4955,4940,4955,4940,2662
|
|
20240429,145900,420516375,4935,4935,4935,4935,8
|
|
20240429,145800,420476895,4940,4940,4940,4940,0
|
|
20240429,145700,420476895,4940,4935,4940,4935,306
|
|
20240429,145600,418966780,4935,4935,4935,4935,0
|
|
20240429,145500,418966780,4935,4935,4935,4935,4
|
|
20240429,145400,418947040,4940,4940,4940,4940,0
|
|
20240429,145300,418947040,4940,4940,4940,4940,1
|
|
20240429,145200,418942100,4935,4935,4935,4935,577
|
|
20240429,145100,416094605,4935,4935,4935,4935,0
|
|
20240429,145000,416094605,4935,4935,4935,4935,2
|
|
20240429,144900,416084735,4935,4935,4935,4935,8
|
|
20240429,144800,416045255,4940,4940,4940,4940,0
|
|
20240429,144700,416045255,4940,4940,4940,4940,0
|
|
20240429,144600,416045255,4940,4940,4940,4940,10
|
|
20240429,144500,415995855,4940,4935,4940,4935,5
|
|
20240429,144400,415971175,4940,4940,4940,4940,2
|
|
20240429,144300,415961295,4940,4940,4940,4940,314
|
|
20240429,144200,414410135,4940,4940,4940,4940,3
|
|
20240429,144100,414395315,4940,4940,4940,4940,8
|
|
20240429,144000,414355795,4940,4940,4940,4940,8
|
|
20240429,143900,414316275,4940,4940,4940,4940,8
|
|
20240429,143800,414276755,4930,4930,4930,4930,4
|
|
20240429,143700,414257035,4930,4930,4930,4930,34
|
|
20240429,143600,414089415,4930,4930,4930,4930,3
|
|
20240429,143500,414074625,4930,4930,4930,4930,0
|
|
20240429,143400,414074625,4930,4930,4930,4930,2
|
|
20240429,143300,414064765,4935,4935,4935,4935,200
|
|
20240429,143200,413077765,4935,4930,4935,4930,5
|
|
20240429,143100,413053110,4935,4935,4935,4935,200
|
|
20240429,143000,412066110,4935,4935,4935,4935,0
|
|
20240429,142900,412066110,4935,4935,4935,4935,3
|
|
20240429,142800,412051305,4940,4940,4940,4940,0
|
|
20240429,142700,412051305,4940,4940,4940,4940,1
|
|
20240429,142600,412046365,4945,4945,4945,4945,0
|
|
20240429,142500,412046365,4945,4945,4945,4945,101
|
|
20240429,142400,411546920,4940,4945,4945,4940,2
|
|
20240429,142300,411537035,4940,4940,4940,4940,105
|
|
20240429,142200,411018335,4940,4940,4940,4940,0
|
|
20240429,142100,411018335,4940,4940,4940,4940,1
|
|
20240429,142000,411013395,4940,4935,4940,4935,18
|
|
20240429,141900,410924560,4940,4940,4940,4940,118
|
|
20240429,141800,410341640,4935,4935,4935,4935,1
|
|
20240429,141700,410336705,4935,4935,4935,4935,1218
|
|
20240429,141600,404325875,4935,4935,4935,4935,0
|
|
20240429,141500,404325875,4935,4935,4935,4935,1
|
|
20240429,141400,404320940,4930,4930,4935,4930,10
|
|
20240429,141300,404271625,4935,4935,4935,4935,0
|
|
20240429,141200,404271625,4935,4935,4935,4930,569
|
|
20240429,141100,401463975,4940,4940,4940,4940,0
|
|
20240429,141000,401463975,4940,4940,4940,4940,1
|
|
20240429,140900,401459035,4935,4935,4940,4930,1143
|
|
20240429,140800,395815020,4930,4930,4930,4930,0
|
|
20240429,140700,395815020,4930,4930,4930,4930,3
|
|
20240429,140600,395800230,4940,4935,4940,4935,2
|
|
20240429,140500,395790355,4930,4930,4930,4930,2
|
|
20240429,140400,395780495,4930,4930,4930,4930,0
|
|
20240429,140300,395780495,4930,4930,4930,4930,21
|
|
20240429,140200,395676965,4935,4935,4940,4935,101
|
|
20240429,140100,395178060,4930,4930,4930,4930,3
|
|
20240429,140000,395163270,4940,4940,4940,4940,20
|
|
20240429,135900,395064470,4940,4940,4940,4940,0
|
|
20240429,135800,395064470,4940,4940,4940,4940,0
|
|
20240429,135700,395064470,4940,4940,4940,4935,427
|
|
20240429,135600,392957210,4935,4935,4935,4935,0
|
|
20240429,135500,392957210,4935,4940,4940,4935,12
|
|
20240429,135400,392897940,4940,4935,4940,4935,3
|
|
20240429,135300,392883125,4940,4940,4940,4940,0
|
|
20240429,135200,392883125,4940,4940,4940,4940,0
|
|
20240429,135100,392883125,4940,4940,4940,4940,5
|
|
20240429,135000,392858425,4935,4935,4935,4935,2
|
|
20240429,134900,392848555,4940,4940,4940,4940,0
|
|
20240429,134800,392848555,4940,4940,4940,4940,0
|
|
20240429,134700,392848555,4940,4940,4940,4940,0
|
|
20240429,134600,392848555,4940,4940,4940,4940,7
|
|
20240429,134500,392813975,4940,4940,4940,4940,93
|
|
20240429,134400,392354555,4940,4940,4940,4940,30
|
|
20240429,134300,392206355,4940,4940,4940,4940,1
|
|
20240429,134200,392201415,4935,4935,4935,4935,0
|
|
20240429,134100,392201415,4935,4935,4935,4935,3
|
|
20240429,134000,392186610,4930,4940,4940,4930,1345
|
|
20240429,133900,385545655,4940,4940,4940,4940,0
|
|
20240429,133800,385545655,4940,4940,4940,4940,5
|
|
20240429,133700,385520955,4940,4940,4940,4940,0
|
|
20240429,133600,385520955,4940,4940,4940,4940,65
|
|
20240429,133500,385199855,4940,4940,4940,4940,0
|
|
20240429,133400,385199855,4940,4940,4940,4940,1
|
|
20240429,133300,385194915,4940,4940,4940,4940,0
|
|
20240429,133200,385194915,4940,4940,4940,4940,0
|
|
20240429,133100,385194915,4940,4940,4940,4940,10
|
|
20240429,133000,385145515,4940,4940,4940,4940,119
|
|
20240429,132900,384557655,4940,4940,4940,4940,252
|
|
20240429,132800,383312775,4935,4935,4935,4935,11
|
|
20240429,132700,383258490,4940,4940,4940,4940,20
|
|
20240429,132600,383159690,4940,4940,4940,4940,83
|
|
20240429,132500,382749670,4935,4935,4935,4935,0
|
|
20240429,132400,382749670,4935,4935,4935,4935,0
|
|
20240429,132300,382749670,4935,4935,4935,4935,0
|
|
20240429,132200,382749670,4935,4935,4935,4935,1
|
|
20240429,132100,382744735,4940,4940,4940,4940,1
|
|
20240429,132000,382739795,4935,4935,4935,4935,20
|
|
20240429,131900,382641095,4940,4940,4940,4940,7
|
|
20240429,131800,382606515,4940,4935,4940,4935,447
|
|
20240429,131700,380398570,4940,4935,4940,4935,175
|
|
20240429,131600,379534925,4930,4930,4930,4930,1
|
|
20240429,131500,379529995,4930,4930,4930,4930,1
|
|
20240429,131400,379525065,4935,4930,4935,4930,6
|
|
20240429,131300,379495460,4930,4930,4930,4930,0
|
|
20240429,131200,379495460,4930,4930,4930,4930,2
|
|
20240429,131100,379485600,4935,4930,4935,4930,201
|
|
20240429,131000,378494185,4935,4935,4935,4935,0
|
|
20240429,130900,378494185,4935,4935,4935,4935,0
|
|
20240429,130800,378494185,4935,4930,4935,4930,113
|
|
20240429,130700,377936540,4930,4930,4930,4930,0
|
|
20240429,130600,377936540,4930,4930,4930,4930,0
|
|
20240429,130500,377936540,4930,4930,4930,4930,0
|
|
20240429,130400,377936540,4930,4930,4930,4930,804
|
|
20240429,130300,373972820,4925,4925,4925,4925,2
|
|
20240429,130200,373962970,4925,4925,4925,4925,75
|
|
20240429,130100,373593595,4925,4925,4925,4925,1
|
|
20240429,130000,373588670,4925,4925,4925,4925,2
|
|
20240429,125900,373578820,4925,4925,4925,4925,0
|
|
20240429,125800,373578820,4925,4925,4925,4925,0
|
|
20240429,125700,373578820,4925,4925,4925,4925,0
|
|
20240429,125600,373578820,4925,4930,4930,4925,400
|
|
20240429,125500,371607850,4930,4930,4930,4930,0
|
|
20240429,125400,371607850,4930,4935,4940,4930,1359
|
|
20240429,125300,364895660,4930,4930,4930,4930,3
|
|
20240429,125200,364880870,4930,4930,4930,4930,1
|
|
20240429,125100,364875940,4930,4930,4930,4930,1
|
|
20240429,125000,364871010,4935,4930,4935,4930,7
|
|
20240429,124900,364836490,4930,4930,4930,4930,0
|
|
20240429,124800,364836490,4930,4930,4930,4930,12
|
|
20240429,124700,364777330,4930,4930,4930,4930,1
|
|
20240429,124600,364772400,4935,4935,4935,4935,0
|
|
20240429,124500,364772400,4935,4935,4935,4935,0
|
|
20240429,124400,364772400,4935,4935,4935,4935,0
|
|
20240429,124300,364772400,4935,4935,4935,4935,100
|
|
20240429,124200,364278900,4935,4935,4935,4935,2003
|
|
20240429,124100,354394095,4930,4930,4930,4930,421
|
|
20240429,124000,352318565,4925,4925,4925,4925,9
|
|
20240429,123900,352274240,4925,4925,4925,4925,101
|
|
20240429,123800,351776815,4925,4915,4925,4915,422
|
|
20240429,123700,349698505,4915,4915,4915,4915,0
|
|
20240429,123600,349698505,4915,4910,4915,4910,11
|
|
20240429,123500,349644445,4910,4910,4910,4910,0
|
|
20240429,123400,349644445,4910,4910,4910,4910,0
|
|
20240429,123300,349644445,4910,4910,4910,4910,0
|
|
20240429,123200,349644445,4910,4910,4910,4910,2
|
|
20240429,123100,349634625,4910,4910,4910,4910,1
|
|
20240429,123000,349629715,4905,4910,4910,4905,3059
|
|
20240429,122900,334625130,4915,4915,4915,4915,129
|
|
20240429,122800,333991095,4920,4920,4920,4920,2
|
|
20240429,122700,333981255,4915,4920,4920,4915,49
|
|
20240429,122600,333740220,4920,4920,4920,4920,130
|
|
20240429,122500,333100620,4920,4920,4920,4910,5850
|
|
20240429,122400,304334005,4920,4920,4920,4920,101
|
|
20240429,122300,303837085,4925,4925,4925,4925,187
|
|
20240429,122200,302916110,4935,4930,4935,4925,4
|
|
20240429,122100,302896390,4925,4930,4930,4925,3
|
|
20240429,122000,302881610,4925,4925,4925,4925,1
|
|
20240429,121900,302876685,4945,4945,4945,4945,0
|
|
20240429,121800,302876685,4945,4945,4945,4945,603
|
|
20240429,121700,299894850,4945,4905,4945,4905,8406
|
|
20240429,121600,258449975,4900,4900,4900,4900,0
|
|
20240429,121500,258449975,4900,4900,4900,4900,5
|
|
20240429,121400,258425475,4900,4905,4905,4900,857
|
|
20240429,121300,254225365,4885,4885,4885,4885,2
|
|
20240429,121200,254215595,4885,4885,4885,4885,0
|
|
20240429,121100,254215595,4885,4885,4885,4885,1
|
|
20240429,121000,254210710,4885,4885,4885,4885,1
|
|
20240429,120900,254205825,4910,4890,4910,4890,40
|
|
20240429,120800,254009475,4885,4885,4885,4885,0
|
|
20240429,120700,254009475,4885,4885,4885,4880,524
|
|
20240429,120600,251450350,4890,4915,4915,4890,3938
|
|
20240429,120500,232151375,4915,4915,4915,4915,4
|
|
20240429,120400,232131715,4915,4915,4915,4915,0
|
|
20240429,120300,232131715,4915,4915,4915,4915,0
|
|
20240429,120200,232131715,4915,4915,4915,4915,2
|
|
20240429,120100,232121885,4915,4915,4915,4915,2
|
|
20240429,120000,232112055,4920,4920,4920,4920,0
|
|
20240429,115900,232112055,4920,4915,4920,4915,193
|
|
20240429,115800,231162500,4910,4915,4915,4910,522
|
|
20240429,115700,228598445,4915,4915,4915,4915,0
|
|
20240429,115600,228598445,4915,4915,4915,4915,3
|
|
20240429,115500,228583700,4915,4915,4915,4915,1
|
|
20240429,115400,228578785,4915,4920,4920,4915,3
|
|
20240429,115300,228564035,4915,4915,4915,4915,0
|
|
20240429,115200,228564035,4915,4915,4915,4915,3
|
|
20240429,115100,228549290,4930,4930,4930,4930,0
|
|
20240429,115000,228549290,4930,4920,4930,4920,10
|
|
20240429,114900,228500055,4920,4920,4920,4920,0
|
|
20240429,114800,228500055,4920,4920,4920,4920,0
|
|
20240429,114700,228500055,4920,4920,4920,4920,0
|
|
20240429,114600,228500055,4920,4920,4920,4920,99
|
|
20240429,114500,228012975,4915,4915,4915,4915,3
|
|
20240429,114400,227998230,4915,4915,4915,4915,0
|
|
20240429,114300,227998230,4915,4915,4915,4915,6
|
|
20240429,114200,227968740,4915,4915,4915,4915,0
|
|
20240429,114100,227968740,4915,4915,4915,4915,2
|
|
20240429,114000,227958910,4915,4915,4915,4915,0
|
|
20240429,113900,227958910,4915,4915,4915,4915,2
|
|
20240429,113800,227949080,4915,4915,4915,4915,3
|
|
20240429,113700,227934335,4915,4915,4915,4915,3
|
|
20240429,113600,227919590,4915,4915,4915,4915,0
|
|
20240429,113500,227919590,4915,4915,4915,4915,4
|
|
20240429,113400,227899930,4915,4915,4920,4915,17
|
|
20240429,113300,227816325,4915,4915,4915,4915,0
|
|
20240429,113200,227816325,4915,4915,4915,4915,0
|
|
20240429,113100,227816325,4915,4915,4915,4915,4
|
|
20240429,113000,227796665,4915,4915,4915,4915,0
|
|
20240429,112900,227796665,4915,4915,4915,4915,0
|
|
20240429,112800,227796665,4915,4915,4915,4915,3
|
|
20240429,112700,227781920,4930,4930,4930,4930,20
|
|
20240429,112600,227683320,4930,4925,4930,4915,11
|
|
20240429,112500,227629165,4925,4915,4925,4915,2
|
|
20240429,112400,227619325,4930,4930,4930,4930,0
|
|
20240429,112300,227619325,4930,4920,4930,4915,4
|
|
20240429,112200,227599645,4930,4925,4930,4925,2
|
|
20240429,112100,227589790,4910,4925,4930,4910,53
|
|
20240429,112000,227329405,4910,4910,4910,4910,101
|
|
20240429,111900,226833495,4910,4910,4910,4910,3
|
|
20240429,111800,226818765,4910,4910,4910,4910,0
|
|
20240429,111700,226818765,4910,4910,4910,4910,1
|
|
20240429,111600,226813855,4930,4925,4930,4925,2
|
|
20240429,111500,226804000,4920,4920,4920,4920,0
|
|
20240429,111400,226804000,4920,4920,4920,4920,0
|
|
20240429,111300,226804000,4920,4915,4925,4915,848
|
|
20240429,111200,222629835,4915,4915,4915,4915,22
|
|
20240429,111100,222521705,4920,4920,4920,4920,3
|
|
20240429,111000,222506945,4920,4920,4920,4920,127
|
|
20240429,110900,221882105,4915,4915,4915,4915,76
|
|
20240429,110800,221508565,4915,4915,4915,4915,0
|
|
20240429,110700,221508565,4915,4915,4915,4915,26
|
|
20240429,110600,221380775,4915,4915,4915,4915,310
|
|
20240429,110500,219857125,4915,4910,4915,4910,5
|
|
20240429,110400,219832560,4910,4910,4910,4910,3
|
|
20240429,110300,219817830,4910,4910,4910,4910,0
|
|
20240429,110200,219817830,4910,4910,4910,4910,252
|
|
20240429,110100,218580510,4915,4915,4915,4915,0
|
|
20240429,110000,218580510,4915,4910,4915,4910,503
|
|
20240429,105900,216110775,4910,4915,4915,4910,669
|
|
20240429,105800,212822645,4915,4915,4915,4915,1
|
|
20240429,105700,212817730,4915,4915,4915,4915,102
|
|
20240429,105600,212316400,4915,4915,4915,4915,4
|
|
20240429,105500,212296740,4920,4915,4920,4915,253
|
|
20240429,105400,211051990,4915,4915,4915,4915,1
|
|
20240429,105300,211047075,4920,4915,4920,4915,51
|
|
20240429,105200,210796160,4915,4915,4915,4915,1
|
|
20240429,105100,210791245,4915,4920,4920,4915,3
|
|
20240429,105000,210776495,4915,4915,4915,4915,3
|
|
20240429,104900,210761750,4915,4915,4915,4915,2
|
|
20240429,104800,210751920,4920,4920,4920,4920,299
|
|
20240429,104700,209280840,4920,4920,4920,4920,132
|
|
20240429,104600,208631400,4920,4920,4920,4920,2
|
|
20240429,104500,208621560,4920,4920,4920,4920,4
|
|
20240429,104400,208601880,4920,4920,4920,4920,2
|
|
20240429,104300,208592040,4920,4925,4925,4920,36
|
|
20240429,104200,208414750,4925,4925,4925,4925,7
|
|
20240429,104100,208380275,4920,4920,4920,4920,2
|
|
20240429,104000,208370435,4920,4920,4920,4920,2
|
|
20240429,103900,208360595,4920,4920,4920,4920,2
|
|
20240429,103800,208350755,4920,4915,4920,4915,16
|
|
20240429,103700,208272050,4915,4920,4920,4915,4
|
|
20240429,103600,208252380,4915,4915,4915,4915,2
|
|
20240429,103500,208242550,4915,4915,4915,4915,2
|
|
20240429,103400,208232720,4915,4915,4920,4915,341
|
|
20240429,103300,206555025,4920,4920,4920,4920,155
|
|
20240429,103200,205792425,4920,4920,4920,4920,0
|
|
20240429,103100,205792425,4920,4920,4920,4920,9
|
|
20240429,103000,205748145,4915,4915,4925,4915,104
|
|
20240429,102900,205236975,4915,4915,4915,4915,6
|
|
20240429,102800,205207485,4915,4915,4915,4915,0
|
|
20240429,102700,205207485,4915,4915,4915,4915,0
|
|
20240429,102600,205207485,4915,4915,4915,4915,1
|
|
20240429,102500,205202570,4915,4915,4915,4915,4
|
|
20240429,102400,205182910,4920,4920,4920,4920,0
|
|
20240429,102300,205182910,4920,4920,4920,4920,508
|
|
20240429,102200,202683550,4920,4920,4920,4920,0
|
|
20240429,102100,202683550,4920,4930,4930,4920,4
|
|
20240429,102000,202663860,4930,4930,4930,4930,0
|
|
20240429,101900,202663860,4930,4930,4930,4930,2
|
|
20240429,101800,202654000,4930,4930,4930,4930,2
|
|
20240429,101700,202644140,4925,4925,4925,4925,0
|
|
20240429,101600,202644140,4925,4925,4925,4925,100
|
|
20240429,101500,202151640,4920,4920,4920,4920,1004
|
|
20240429,101400,197211960,4920,4920,4920,4920,1
|
|
20240429,101300,197207040,4920,4920,4920,4920,2
|
|
20240429,101200,197197200,4920,4925,4925,4915,1007
|
|
20240429,101100,192243615,4925,4925,4925,4925,0
|
|
20240429,101000,192243615,4925,4930,4930,4925,9
|
|
20240429,100900,192199285,4930,4930,4930,4930,350
|
|
20240429,100800,190473785,4930,4930,4930,4930,0
|
|
20240429,100700,190473785,4930,4930,4930,4930,4
|
|
20240429,100600,190454065,4930,4930,4930,4930,1
|
|
20240429,100500,190449135,4925,4910,4925,4910,37
|
|
20240429,100400,190267070,4910,4910,4915,4910,2790
|
|
20240429,100300,176568140,4915,4930,4930,4915,2574
|
|
20240429,100200,163912175,4930,4930,4930,4930,60
|
|
20240429,100100,163616375,4935,4935,4935,4930,378
|
|
20240429,100000,161752820,4935,4935,4935,4930,5
|
|
20240429,095900,161728160,4935,4935,4935,4935,0
|
|
20240429,095800,161728160,4935,4930,4935,4930,11
|
|
20240429,095700,161673925,4935,4935,4940,4935,106
|
|
20240429,095600,161150810,4935,4935,4935,4935,0
|
|
20240429,095500,161150810,4935,4935,4935,4935,0
|
|
20240429,095400,161150810,4935,4935,4935,4935,1
|
|
20240429,095300,161145875,4930,4925,4930,4925,209
|
|
20240429,095200,160116435,4930,4930,4930,4930,20
|
|
20240429,095100,160017835,4925,4925,4925,4925,209
|
|
20240429,095000,158988510,4930,4930,4930,4930,21
|
|
20240429,094900,158884980,4925,4930,4930,4925,102
|
|
20240429,094800,158382130,4925,4920,4925,4920,25
|
|
20240429,094700,158259020,4920,4920,4925,4920,56
|
|
20240429,094600,157983335,4925,4925,4925,4925,101
|
|
20240429,094500,157485910,4925,4925,4925,4925,1
|
|
20240429,094400,157480985,4925,4930,4930,4925,268
|
|
20240429,094300,156161080,4935,4935,4935,4935,30
|
|
20240429,094200,156013030,4935,4935,4935,4935,50
|
|
20240429,094100,155766280,4935,4930,4935,4930,4
|
|
20240429,094000,155746555,4935,4925,4935,4925,248
|
|
20240429,093900,154525075,4925,4930,4930,4925,617
|
|
20240429,093800,151485850,4930,4930,4930,4925,1258
|
|
20240429,093700,145283925,4930,4940,4940,4930,391
|
|
20240429,093600,143356270,4945,4945,4945,4940,807
|
|
20240429,093500,139365685,4945,4945,4945,4935,147
|
|
20240429,093400,138640175,4940,4940,4945,4940,5
|
|
20240429,093300,138615470,4945,4935,4945,4935,276
|
|
20240429,093200,137252065,4945,4930,4945,4930,1610
|
|
20240429,093100,129313520,4935,4930,4935,4930,192
|
|
20240429,093000,128366685,4930,4930,4930,4930,3
|
|
20240429,092900,128351895,4930,4935,4940,4930,129
|
|
20240429,092800,127715800,4935,4930,4935,4930,28
|
|
20240429,092700,127577625,4930,4925,4930,4925,3
|
|
20240429,092600,127562845,4925,4925,4925,4925,0
|
|
20240429,092500,127562845,4925,4915,4925,4915,100
|
|
20240429,092400,127070355,4910,4925,4925,4910,6
|
|
20240429,092300,127040835,4910,4910,4910,4910,7
|
|
20240429,092200,127006465,4920,4915,4920,4915,6
|
|
20240429,092100,126976955,4915,4915,4915,4915,109
|
|
20240429,092000,126441220,4925,4925,4925,4925,1
|
|
20240429,091900,126436295,4930,4925,4930,4925,106
|
|
20240429,091800,125913730,4920,4920,4920,4920,20
|
|
20240429,091700,125815330,4920,4925,4930,4915,537
|
|
20240429,091600,123171300,4930,4930,4930,4930,300
|
|
20240429,091500,121692300,4935,4935,4935,4930,1005
|
|
20240429,091400,116732630,4940,4940,4945,4940,1501
|
|
20240429,091300,109317435,4940,4945,4945,4940,901
|
|
20240429,091200,104864040,4950,4945,4950,4945,1104
|
|
20240429,091100,99399260,4945,4950,4950,4945,15
|
|
20240429,091000,99325035,4950,4930,4960,4930,3545
|
|
20240429,090900,81793720,4925,4925,4925,4925,20
|
|
20240429,090800,81695220,4925,4930,4930,4925,855
|
|
20240429,090700,77481945,4930,4930,4930,4930,181
|
|
20240429,090600,76589615,4930,4920,4930,4920,585
|
|
20240429,090500,73706320,4925,4920,4925,4905,688
|
|
20240429,090400,70321355,4920,4905,4935,4905,2054
|
|
20240429,090300,60198550,4895,4925,4925,4895,4008
|
|
20240429,090200,40555650,4920,4925,4930,4910,894
|
|
20240429,090100,36154140,4920,4910,4930,4910,212
|
|
20240429,090000,35111735,4910,4905,4920,4905,1787
|