684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,202100,169562890,2355,2355,2355,2355,750
|
|
20240429,202000,169562890,2355,2355,2355,2355,0
|
|
20240429,201900,169562890,2355,2355,2355,2355,0
|
|
20240429,201800,169562890,2355,2355,2355,2355,0
|
|
20240429,201700,169562890,2355,2355,2355,2355,0
|
|
20240429,201600,169562890,2355,2355,2355,2355,0
|
|
20240429,201500,169562890,2355,2355,2355,2355,0
|
|
20240429,201400,169562890,2355,2355,2355,2355,0
|
|
20240429,201300,169562890,2355,2355,2355,2355,0
|
|
20240429,201200,169562890,2355,2355,2355,2355,0
|
|
20240429,201100,169562890,2355,2355,2355,2355,0
|
|
20240429,201000,169562890,2355,2355,2355,2355,0
|
|
20240429,200900,169562890,2355,2355,2355,2355,0
|
|
20240429,200800,169562890,2355,2355,2355,2355,0
|
|
20240429,200700,169562890,2355,2355,2355,2355,0
|
|
20240429,200600,169562890,2355,2355,2355,2355,0
|
|
20240429,200500,169562890,2355,2355,2355,2355,0
|
|
20240429,200400,169562890,2355,2355,2355,2355,0
|
|
20240429,200300,169562890,2355,2355,2355,2355,0
|
|
20240429,200200,169562890,2355,2355,2355,2355,0
|
|
20240429,200100,169562890,2355,2355,2355,2355,0
|
|
20240429,200000,169562890,2355,2355,2355,2355,0
|
|
20240429,195900,169562890,2355,2355,2355,2355,0
|
|
20240429,195800,169562890,2355,2355,2355,2355,0
|
|
20240429,195700,169562890,2355,2355,2355,2355,0
|
|
20240429,195600,169562890,2355,2355,2355,2355,0
|
|
20240429,195500,169562890,2355,2355,2355,2355,0
|
|
20240429,195400,169562890,2355,2355,2355,2355,0
|
|
20240429,195300,169562890,2355,2355,2355,2355,0
|
|
20240429,195200,169562890,2355,2355,2355,2355,0
|
|
20240429,195100,169562890,2355,2355,2355,2355,750
|
|
20240429,195000,169562890,2355,2355,2355,2355,0
|
|
20240429,194900,169562890,2355,2355,2355,2355,0
|
|
20240429,194800,169562890,2355,2355,2355,2355,0
|
|
20240429,194700,169562890,2355,2355,2355,2355,0
|
|
20240429,194600,169562890,2355,2355,2355,2355,0
|
|
20240429,194500,169562890,2355,2355,2355,2355,0
|
|
20240429,194400,169562890,2355,2355,2355,2355,0
|
|
20240429,194300,169562890,2355,2355,2355,2355,0
|
|
20240429,194200,169562890,2355,2355,2355,2355,0
|
|
20240429,194100,169562890,2355,2355,2355,2355,0
|
|
20240429,194000,169562890,2355,2355,2355,2355,0
|
|
20240429,193900,169562890,2355,2355,2355,2355,0
|
|
20240429,193800,169562890,2355,2355,2355,2355,0
|
|
20240429,193700,169562890,2355,2355,2355,2355,0
|
|
20240429,193600,169562890,2355,2355,2355,2355,0
|
|
20240429,193500,169562890,2355,2355,2355,2355,0
|
|
20240429,193400,169562890,2355,2355,2355,2355,0
|
|
20240429,193300,169562890,2355,2355,2355,2355,0
|
|
20240429,193200,169562890,2355,2355,2355,2355,0
|
|
20240429,193100,169562890,2355,2355,2355,2355,0
|
|
20240429,193000,169562890,2355,2355,2355,2355,0
|
|
20240429,192900,169562890,2355,2355,2355,2355,0
|
|
20240429,192800,169562890,2355,2355,2355,2355,0
|
|
20240429,192700,169562890,2355,2355,2355,2355,0
|
|
20240429,192600,169562890,2355,2355,2355,2355,0
|
|
20240429,192500,169562890,2355,2355,2355,2355,0
|
|
20240429,192400,169562890,2355,2355,2355,2355,0
|
|
20240429,192300,169562890,2355,2355,2355,2355,0
|
|
20240429,192200,169562890,2355,2355,2355,2355,0
|
|
20240429,192100,169562890,2355,2355,2355,2355,750
|
|
20240429,192000,169562890,2355,2355,2355,2355,0
|
|
20240429,191900,169562890,2355,2355,2355,2355,0
|
|
20240429,191800,169562890,2355,2355,2355,2355,0
|
|
20240429,191700,169562890,2355,2355,2355,2355,0
|
|
20240429,191600,169562890,2355,2355,2355,2355,0
|
|
20240429,191500,169562890,2355,2355,2355,2355,0
|
|
20240429,191400,169562890,2355,2355,2355,2355,0
|
|
20240429,191300,169562890,2355,2355,2355,2355,0
|
|
20240429,191200,169562890,2355,2355,2355,2355,0
|
|
20240429,191100,169562890,2355,2355,2355,2355,0
|
|
20240429,191000,169562890,2355,2355,2355,2355,0
|
|
20240429,190900,169562890,2355,2355,2355,2355,0
|
|
20240429,190800,169562890,2355,2355,2355,2355,0
|
|
20240429,190700,169562890,2355,2355,2355,2355,0
|
|
20240429,190600,169562890,2355,2355,2355,2355,0
|
|
20240429,190500,169562890,2355,2355,2355,2355,0
|
|
20240429,190400,169562890,2355,2355,2355,2355,0
|
|
20240429,190300,169562890,2355,2355,2355,2355,0
|
|
20240429,190200,169562890,2355,2355,2355,2355,0
|
|
20240429,190100,169562890,2355,2355,2355,2355,0
|
|
20240429,190000,169562890,2355,2355,2355,2355,0
|
|
20240429,185900,169562890,2355,2355,2355,2355,0
|
|
20240429,185800,169562890,2355,2355,2355,2355,0
|
|
20240429,185700,169562890,2355,2355,2355,2355,0
|
|
20240429,185600,169562890,2355,2355,2355,2355,0
|
|
20240429,185500,169562890,2355,2355,2355,2355,0
|
|
20240429,185400,169562890,2355,2355,2355,2355,0
|
|
20240429,185300,169562890,2355,2355,2355,2355,0
|
|
20240429,185200,169562890,2355,2355,2355,2355,0
|
|
20240429,185100,169562890,2355,2355,2355,2355,750
|
|
20240429,185000,169562890,2355,2355,2355,2355,0
|
|
20240429,184900,169562890,2355,2355,2355,2355,0
|
|
20240429,184800,169562890,2355,2355,2355,2355,0
|
|
20240429,184700,169562890,2355,2355,2355,2355,0
|
|
20240429,184600,169562890,2355,2355,2355,2355,0
|
|
20240429,184500,169562890,2355,2355,2355,2355,0
|
|
20240429,184400,169562890,2355,2355,2355,2355,0
|
|
20240429,184300,169562890,2355,2355,2355,2355,0
|
|
20240429,184200,169562890,2355,2355,2355,2355,0
|
|
20240429,184100,169562890,2355,2355,2355,2355,0
|
|
20240429,184000,169562890,2355,2355,2355,2355,0
|
|
20240429,183900,169562890,2355,2355,2355,2355,0
|
|
20240429,183800,169562890,2355,2355,2355,2355,0
|
|
20240429,183700,169562890,2355,2355,2355,2355,0
|
|
20240429,183600,169562890,2355,2355,2355,2355,0
|
|
20240429,183500,169562890,2355,2355,2355,2355,0
|
|
20240429,183400,169562890,2355,2355,2355,2355,0
|
|
20240429,183300,169562890,2355,2355,2355,2355,0
|
|
20240429,183200,169562890,2355,2355,2355,2355,0
|
|
20240429,183100,169562890,2355,2355,2355,2355,0
|
|
20240429,183000,169562890,2355,2355,2355,2355,0
|
|
20240429,182900,169562890,2355,2355,2355,2355,0
|
|
20240429,182800,169562890,2355,2355,2355,2355,0
|
|
20240429,182700,169562890,2355,2355,2355,2355,0
|
|
20240429,182600,169562890,2355,2355,2355,2355,0
|
|
20240429,182500,169562890,2355,2355,2355,2355,0
|
|
20240429,182400,169562890,2355,2355,2355,2355,0
|
|
20240429,182300,169562890,2355,2355,2355,2355,0
|
|
20240429,182200,169562890,2355,2355,2355,2355,0
|
|
20240429,182100,169562890,2355,2355,2355,2355,750
|
|
20240429,182000,169562890,2355,2355,2355,2355,0
|
|
20240429,181900,169562890,2355,2355,2355,2355,0
|
|
20240429,181800,169562890,2355,2355,2355,2355,0
|
|
20240429,181700,169562890,2355,2355,2355,2355,0
|
|
20240429,181600,169562890,2355,2355,2355,2355,0
|
|
20240429,181500,169562890,2355,2355,2355,2355,0
|
|
20240429,181400,169562890,2355,2355,2355,2355,0
|
|
20240429,181300,169562890,2355,2355,2355,2355,0
|
|
20240429,181200,169562890,2355,2355,2355,2355,0
|
|
20240429,181100,169562890,2355,2355,2355,2355,0
|
|
20240429,181000,169562890,2355,2355,2355,2355,0
|
|
20240429,180900,169562890,2355,2355,2355,2355,0
|
|
20240429,180800,169562890,2355,2355,2355,2355,0
|
|
20240429,180700,169562890,2355,2355,2355,2355,0
|
|
20240429,180600,169562890,2355,2355,2355,2355,0
|
|
20240429,180500,169562890,2355,2355,2355,2355,0
|
|
20240429,180400,169562890,2355,2355,2355,2355,0
|
|
20240429,180300,169562890,2355,2355,2355,2355,0
|
|
20240429,180200,169562890,2355,2355,2355,2355,0
|
|
20240429,180100,169562890,2355,2355,2355,2355,0
|
|
20240429,180000,169562890,2355,2355,2355,2355,0
|
|
20240429,175900,169562890,2355,2355,2355,2355,0
|
|
20240429,175800,169562890,2355,2355,2355,2355,0
|
|
20240429,175700,169562890,2355,2355,2355,2355,0
|
|
20240429,175600,169562890,2355,2355,2355,2355,0
|
|
20240429,175500,169562890,2355,2355,2355,2355,0
|
|
20240429,175400,169562890,2355,2355,2355,2355,0
|
|
20240429,175300,169562890,2355,2355,2355,2355,0
|
|
20240429,175200,169562890,2355,2355,2355,2355,0
|
|
20240429,175100,169562890,2355,2355,2355,2355,750
|
|
20240429,175000,169562890,2355,2355,2355,2355,0
|
|
20240429,174900,169562890,2355,2355,2355,2355,0
|
|
20240429,174800,169562890,2355,2355,2355,2355,0
|
|
20240429,174700,169562890,2355,2355,2355,2355,0
|
|
20240429,174600,169562890,2355,2355,2355,2355,0
|
|
20240429,174500,169562890,2355,2355,2355,2355,0
|
|
20240429,174400,169562890,2355,2355,2355,2355,0
|
|
20240429,174300,169562890,2355,2355,2355,2355,0
|
|
20240429,174200,169562890,2355,2355,2355,2355,0
|
|
20240429,174100,169562890,2355,2355,2355,2355,0
|
|
20240429,174000,169562890,2355,2355,2355,2355,0
|
|
20240429,173900,169562890,2355,2355,2355,2355,0
|
|
20240429,173800,169562890,2355,2355,2355,2355,0
|
|
20240429,173700,169562890,2355,2355,2355,2355,0
|
|
20240429,173600,169562890,2355,2355,2355,2355,0
|
|
20240429,173500,169562890,2355,2355,2355,2355,0
|
|
20240429,173400,169562890,2355,2355,2355,2355,0
|
|
20240429,173300,169562890,2355,2355,2355,2355,0
|
|
20240429,173200,169562890,2355,2355,2355,2355,0
|
|
20240429,173100,169562890,2355,2355,2355,2355,0
|
|
20240429,173000,169562890,2355,2355,2355,2355,0
|
|
20240429,172900,169562890,2355,2355,2355,2355,0
|
|
20240429,172800,169562890,2355,2355,2355,2355,0
|
|
20240429,172700,169562890,2355,2355,2355,2355,0
|
|
20240429,172600,169562890,2355,2355,2355,2355,0
|
|
20240429,172500,169562890,2355,2355,2355,2355,0
|
|
20240429,172400,169562890,2355,2355,2355,2355,0
|
|
20240429,172300,169562890,2355,2355,2355,2355,0
|
|
20240429,172200,169562890,2355,2355,2355,2355,0
|
|
20240429,172100,169562890,2355,2355,2355,2355,750
|
|
20240429,172000,169562890,2355,2355,2355,2355,0
|
|
20240429,171900,169562890,2355,2355,2355,2355,0
|
|
20240429,171800,169562890,2355,2355,2355,2355,0
|
|
20240429,171700,169562890,2355,2355,2355,2355,0
|
|
20240429,171600,169562890,2355,2355,2355,2355,0
|
|
20240429,171500,169562890,2355,2355,2355,2355,0
|
|
20240429,171400,169562890,2355,2355,2355,2355,0
|
|
20240429,171300,169562890,2355,2355,2355,2355,0
|
|
20240429,171200,169562890,2355,2355,2355,2355,0
|
|
20240429,171100,169562890,2355,2355,2355,2355,0
|
|
20240429,171000,169562890,2355,2355,2355,2355,0
|
|
20240429,170900,169562890,2355,2355,2355,2355,0
|
|
20240429,170800,169562890,2355,2355,2355,2355,0
|
|
20240429,170700,169562890,2355,2355,2355,2355,0
|
|
20240429,170600,169562890,2355,2355,2355,2355,0
|
|
20240429,170500,169562890,2355,2355,2355,2355,0
|
|
20240429,170400,169562890,2355,2355,2355,2355,0
|
|
20240429,170300,169562890,2355,2355,2355,2355,0
|
|
20240429,170200,169562890,2355,2355,2355,2355,0
|
|
20240429,170100,169562890,2355,2355,2355,2355,0
|
|
20240429,170000,169562890,2355,2355,2355,2355,0
|
|
20240429,165900,169562890,2355,2355,2355,2355,0
|
|
20240429,165800,169562890,2355,2355,2355,2355,0
|
|
20240429,165700,169562890,2355,2355,2355,2355,0
|
|
20240429,165600,169562890,2355,2355,2355,2355,0
|
|
20240429,165500,169562890,2355,2355,2355,2355,0
|
|
20240429,165400,169562890,2355,2355,2355,2355,0
|
|
20240429,165300,169562890,2355,2355,2355,2355,0
|
|
20240429,165200,169562890,2355,2355,2355,2355,0
|
|
20240429,165100,169562890,2355,2355,2355,2355,750
|
|
20240429,165000,169562890,2355,2355,2355,2355,0
|
|
20240429,164900,169562890,2355,2355,2355,2355,0
|
|
20240429,164800,169562890,2355,2355,2355,2355,0
|
|
20240429,164700,169562890,2355,2355,2355,2355,0
|
|
20240429,164600,169562890,2355,2355,2355,2355,0
|
|
20240429,164500,169562890,2355,2355,2355,2355,0
|
|
20240429,164400,169562890,2355,2355,2355,2355,0
|
|
20240429,164300,169562890,2355,2355,2355,2355,0
|
|
20240429,164200,169562890,2355,2355,2355,2355,0
|
|
20240429,164100,169562890,2355,2355,2355,2355,0
|
|
20240429,164000,169562890,2355,2355,2355,2355,0
|
|
20240429,163900,169562890,2355,2355,2355,2355,0
|
|
20240429,163800,169562890,2355,2355,2355,2355,0
|
|
20240429,163700,169562890,2355,2355,2355,2355,0
|
|
20240429,163600,169562890,2355,2355,2355,2355,0
|
|
20240429,163500,169562890,2355,2355,2355,2355,0
|
|
20240429,163400,169562890,2355,2355,2355,2355,0
|
|
20240429,163300,169562890,2355,2355,2355,2355,0
|
|
20240429,163200,169562890,2355,2355,2355,2355,0
|
|
20240429,163100,169562890,2355,2355,2355,2355,0
|
|
20240429,163000,169562890,2355,2355,2355,2355,0
|
|
20240429,162900,169562890,2355,2355,2355,2355,0
|
|
20240429,162800,169562890,2355,2355,2355,2355,0
|
|
20240429,162700,169562890,2355,2355,2355,2355,0
|
|
20240429,162600,169562890,2355,2355,2355,2355,0
|
|
20240429,162500,169562890,2355,2355,2355,2355,0
|
|
20240429,162400,169562890,2355,2355,2355,2355,0
|
|
20240429,162300,169562890,2355,2355,2355,2355,0
|
|
20240429,162200,169562890,2355,2355,2355,2355,0
|
|
20240429,162100,169562890,2355,2355,2355,2355,750
|
|
20240429,162000,169562890,2355,2355,2355,2355,0
|
|
20240429,161900,169562890,2355,2355,2355,2355,0
|
|
20240429,161800,169562890,2355,2355,2355,2355,0
|
|
20240429,161700,169562890,2355,2355,2355,2355,0
|
|
20240429,161600,169562890,2355,2355,2355,2355,0
|
|
20240429,161500,169562890,2355,2355,2355,2355,0
|
|
20240429,161400,169562890,2355,2355,2355,2355,0
|
|
20240429,161300,169562890,2355,2355,2355,2355,0
|
|
20240429,161200,169562890,2355,2355,2355,2355,0
|
|
20240429,161100,169562890,2355,2355,2355,2355,0
|
|
20240429,161000,169562890,2355,2355,2355,2355,0
|
|
20240429,160900,169562890,2355,2355,2355,2355,0
|
|
20240429,160800,169562890,2355,2355,2355,2355,0
|
|
20240429,160700,169562890,2355,2355,2355,2355,0
|
|
20240429,160600,169562890,2355,2355,2355,2355,0
|
|
20240429,160500,169562890,2355,2355,2355,2355,0
|
|
20240429,160400,169562890,2355,2355,2355,2355,0
|
|
20240429,160300,169562890,2355,2355,2355,2355,0
|
|
20240429,160200,169562890,2355,2355,2355,2355,0
|
|
20240429,160100,169562890,2355,2355,2355,2355,0
|
|
20240429,160000,169562890,2355,2355,2355,2355,0
|
|
20240429,155900,169562890,2355,2355,2355,2355,0
|
|
20240429,155800,169562890,2355,2355,2355,2355,0
|
|
20240429,155700,169562890,2355,2355,2355,2355,0
|
|
20240429,155600,169562890,2355,2355,2355,2355,0
|
|
20240429,155500,169562890,2355,2355,2355,2355,0
|
|
20240429,155400,169562890,2355,2355,2355,2355,0
|
|
20240429,155300,169562890,2355,2355,2355,2355,0
|
|
20240429,155200,169562890,2355,2355,2355,2355,0
|
|
20240429,155100,169562890,2355,2355,2355,2355,750
|
|
20240429,155000,169562890,2355,2355,2355,2355,0
|
|
20240429,154900,169562890,2355,2355,2355,2355,0
|
|
20240429,154800,169562890,2355,2355,2355,2355,0
|
|
20240429,154700,169562890,2355,2355,2355,2355,0
|
|
20240429,154600,169562890,2355,2355,2355,2355,0
|
|
20240429,154500,169562890,2355,2355,2355,2355,0
|
|
20240429,154400,169562890,2355,2355,2355,2355,0
|
|
20240429,154300,169562890,2355,2355,2355,2355,0
|
|
20240429,154200,169562890,2355,2355,2355,2355,0
|
|
20240429,154100,169562890,2355,2355,2355,2355,0
|
|
20240429,154000,169562890,2355,2355,2355,2355,0
|
|
20240429,153900,169562890,2355,2355,2355,2355,0
|
|
20240429,153800,169562890,2355,2355,2355,2355,0
|
|
20240429,153700,169562890,2355,2355,2355,2355,0
|
|
20240429,153600,169562890,2355,2355,2355,2355,0
|
|
20240429,153500,169562890,2355,2355,2355,2355,0
|
|
20240429,153400,169562890,2355,2355,2355,2355,0
|
|
20240429,153300,169562890,2355,2355,2355,2355,0
|
|
20240429,153200,169562890,2355,2355,2355,2355,0
|
|
20240429,153100,169562890,2355,2355,2355,2355,0
|
|
20240429,153000,169562890,2355,2355,2355,2355,750
|
|
20240429,152900,167796640,2335,2335,2335,2335,0
|
|
20240429,152800,167796640,2335,2335,2335,2335,0
|
|
20240429,152700,167796640,2335,2335,2335,2335,0
|
|
20240429,152600,167796640,2335,2335,2335,2335,0
|
|
20240429,152500,167796640,2335,2335,2335,2335,0
|
|
20240429,152400,167796640,2335,2335,2335,2335,0
|
|
20240429,152300,167796640,2335,2335,2335,2335,0
|
|
20240429,152200,167796640,2335,2335,2335,2335,0
|
|
20240429,152100,167796640,2335,2335,2335,2335,0
|
|
20240429,152000,167796640,2335,2335,2335,2335,0
|
|
20240429,151900,167796640,2335,2370,2370,2335,11784
|
|
20240429,151800,139991445,2365,2365,2365,2365,100
|
|
20240429,151700,139754945,2365,2365,2365,2365,2
|
|
20240429,151600,139750215,2365,2370,2370,2365,448
|
|
20240429,151500,138690690,2370,2365,2370,2365,406
|
|
20240429,151400,137730265,2365,2365,2365,2365,717
|
|
20240429,151300,136034560,2360,2365,2365,2360,6
|
|
20240429,151200,136020380,2360,2360,2360,2360,779
|
|
20240429,151100,134181940,2360,2360,2360,2360,0
|
|
20240429,151000,134181940,2360,2360,2360,2360,0
|
|
20240429,150900,134181940,2360,2360,2360,2360,3
|
|
20240429,150800,134174860,2360,2360,2360,2360,0
|
|
20240429,150700,134174860,2360,2360,2360,2360,2
|
|
20240429,150600,134170140,2360,2360,2360,2360,5
|
|
20240429,150500,134158340,2360,2360,2360,2360,80
|
|
20240429,150400,133969540,2360,2360,2360,2360,4
|
|
20240429,150300,133960100,2360,2360,2360,2360,0
|
|
20240429,150200,133960100,2360,2360,2360,2360,99
|
|
20240429,150100,133726460,2360,2360,2360,2360,0
|
|
20240429,150000,133726460,2360,2360,2360,2360,10
|
|
20240429,145900,133702860,2360,2360,2360,2360,0
|
|
20240429,145800,133702860,2360,2360,2360,2360,0
|
|
20240429,145700,133702860,2360,2355,2360,2355,109
|
|
20240429,145600,133446120,2355,2355,2355,2355,0
|
|
20240429,145500,133446120,2355,2355,2355,2355,23
|
|
20240429,145400,133391955,2350,2350,2350,2350,0
|
|
20240429,145300,133391955,2350,2355,2355,2350,12
|
|
20240429,145200,133363750,2360,2355,2360,2355,80
|
|
20240429,145100,133175325,2355,2355,2355,2355,100
|
|
20240429,145000,132939825,2355,2355,2355,2355,0
|
|
20240429,144900,132939825,2355,2355,2355,2355,0
|
|
20240429,144800,132939825,2355,2355,2355,2355,0
|
|
20240429,144700,132939825,2355,2355,2355,2355,0
|
|
20240429,144600,132939825,2355,2355,2355,2355,22
|
|
20240429,144500,132888015,2355,2345,2355,2345,121
|
|
20240429,144400,132604060,2345,2345,2345,2345,0
|
|
20240429,144300,132604060,2345,2345,2345,2345,497
|
|
20240429,144200,131438595,2345,2345,2345,2345,237
|
|
20240429,144100,130882830,2345,2345,2345,2345,73
|
|
20240429,144000,130711645,2355,2350,2355,2345,89
|
|
20240429,143900,130502680,2345,2345,2345,2345,109
|
|
20240429,143800,130247075,2355,2345,2355,2345,85
|
|
20240429,143700,130047730,2345,2345,2345,2345,129
|
|
20240429,143600,129745225,2345,2345,2345,2345,122
|
|
20240429,143500,129459135,2345,2355,2355,2345,141
|
|
20240429,143400,129128475,2360,2350,2360,2340,472
|
|
20240429,143300,128022405,2350,2355,2355,2350,171
|
|
20240429,143200,127620395,2360,2360,2360,2360,1
|
|
20240429,143100,127618035,2360,2355,2360,2355,601
|
|
20240429,143000,126200180,2360,2360,2360,2360,10
|
|
20240429,142900,126176580,2355,2360,2360,2355,51
|
|
20240429,142800,126056470,2360,2360,2360,2360,0
|
|
20240429,142700,126056470,2360,2360,2360,2360,0
|
|
20240429,142600,126056470,2360,2360,2360,2360,46
|
|
20240429,142500,125947910,2360,2360,2360,2360,141
|
|
20240429,142400,125615150,2360,2345,2360,2345,2188
|
|
20240429,142300,120469030,2345,2345,2345,2345,1000
|
|
20240429,142200,118124030,2345,2345,2345,2345,7
|
|
20240429,142100,118107615,2345,2345,2345,2345,0
|
|
20240429,142000,118107615,2345,2345,2345,2345,0
|
|
20240429,141900,118107615,2345,2345,2345,2345,202
|
|
20240429,141800,117633925,2345,2345,2345,2345,0
|
|
20240429,141700,117633925,2345,2345,2345,2345,0
|
|
20240429,141600,117633925,2345,2345,2345,2345,13
|
|
20240429,141500,117603440,2345,2345,2345,2345,581
|
|
20240429,141400,116240995,2345,2345,2345,2345,0
|
|
20240429,141300,116240995,2345,2345,2345,2345,0
|
|
20240429,141200,116240995,2345,2345,2345,2345,0
|
|
20240429,141100,116240995,2345,2335,2350,2335,4
|
|
20240429,141000,116231630,2335,2335,2335,2335,0
|
|
20240429,140900,116231630,2335,2335,2335,2335,1
|
|
20240429,140800,116229295,2340,2340,2340,2340,500
|
|
20240429,140700,115059295,2345,2345,2345,2345,0
|
|
20240429,140600,115059295,2345,2345,2345,2345,24
|
|
20240429,140500,115003015,2350,2350,2350,2350,0
|
|
20240429,140400,115003015,2350,2350,2350,2350,0
|
|
20240429,140300,115003015,2350,2350,2350,2350,0
|
|
20240429,140200,115003015,2350,2350,2350,2350,0
|
|
20240429,140100,115003015,2350,2350,2350,2350,0
|
|
20240429,140000,115003015,2350,2350,2350,2350,0
|
|
20240429,135900,115003015,2350,2350,2350,2350,0
|
|
20240429,135800,115003015,2350,2350,2350,2350,0
|
|
20240429,135700,115003015,2350,2350,2350,2350,0
|
|
20240429,135600,115003015,2350,2350,2350,2350,0
|
|
20240429,135500,115003015,2350,2350,2350,2350,2
|
|
20240429,135400,114998315,2350,2350,2350,2350,2
|
|
20240429,135300,114993615,2350,2350,2350,2350,10
|
|
20240429,135200,114970115,2350,2350,2350,2350,0
|
|
20240429,135100,114970115,2350,2350,2350,2350,0
|
|
20240429,135000,114970115,2350,2350,2350,2350,600
|
|
20240429,134900,113560115,2350,2350,2350,2350,0
|
|
20240429,134800,113560115,2350,2350,2350,2350,818
|
|
20240429,134700,111637815,2350,2350,2350,2350,0
|
|
20240429,134600,111637815,2350,2350,2350,2350,0
|
|
20240429,134500,111637815,2350,2350,2355,2350,143
|
|
20240429,134400,111301660,2350,2350,2350,2350,298
|
|
20240429,134300,110601360,2350,2350,2350,2350,0
|
|
20240429,134200,110601360,2350,2350,2350,2350,0
|
|
20240429,134100,110601360,2350,2350,2350,2350,541
|
|
20240429,134000,109330010,2350,2350,2350,2350,100
|
|
20240429,133900,109095010,2345,2345,2345,2345,0
|
|
20240429,133800,109095010,2345,2345,2345,2345,0
|
|
20240429,133700,109095010,2345,2345,2345,2345,4
|
|
20240429,133600,109085630,2350,2350,2350,2350,0
|
|
20240429,133500,109085630,2350,2350,2350,2350,0
|
|
20240429,133400,109085630,2350,2350,2350,2350,0
|
|
20240429,133300,109085630,2350,2350,2350,2350,0
|
|
20240429,133200,109085630,2350,2350,2350,2350,127
|
|
20240429,133100,108787180,2345,2345,2345,2345,0
|
|
20240429,133000,108787180,2345,2345,2345,2345,13
|
|
20240429,132900,108756695,2345,2345,2345,2345,288
|
|
20240429,132800,108081335,2345,2345,2345,2345,0
|
|
20240429,132700,108081335,2345,2335,2345,2335,2
|
|
20240429,132600,108076655,2340,2335,2340,2335,821
|
|
20240429,132500,106155520,2340,2340,2340,2340,0
|
|
20240429,132400,106155520,2340,2340,2340,2340,0
|
|
20240429,132300,106155520,2340,2340,2340,2340,0
|
|
20240429,132200,106155520,2340,2340,2340,2340,0
|
|
20240429,132100,106155520,2340,2345,2345,2340,540
|
|
20240429,132000,104890820,2345,2345,2345,2345,50
|
|
20240429,131900,104773570,2345,2345,2345,2345,200
|
|
20240429,131800,104304570,2345,2340,2345,2340,160
|
|
20240429,131700,103929400,2340,2340,2340,2340,0
|
|
20240429,131600,103929400,2340,2345,2345,2340,225
|
|
20240429,131500,103402775,2345,2345,2350,2345,201
|
|
20240429,131400,102931425,2345,2345,2345,2345,0
|
|
20240429,131300,102931425,2345,2340,2345,2340,550
|
|
20240429,131200,101641900,2340,2340,2340,2340,0
|
|
20240429,131100,101641900,2340,2335,2340,2335,121
|
|
20240429,131000,101359015,2335,2335,2335,2335,4
|
|
20240429,130900,101349675,2340,2340,2340,2340,32
|
|
20240429,130800,101274795,2340,2340,2340,2340,0
|
|
20240429,130700,101274795,2340,2345,2345,2340,151
|
|
20240429,130600,100921250,2345,2350,2350,2345,13
|
|
20240429,130500,100890760,2345,2345,2345,2345,0
|
|
20240429,130400,100890760,2345,2345,2345,2345,0
|
|
20240429,130300,100890760,2345,2345,2345,2345,613
|
|
20240429,130200,99453275,2345,2345,2345,2345,0
|
|
20240429,130100,99453275,2345,2345,2345,2345,5
|
|
20240429,130000,99441550,2350,2350,2350,2350,0
|
|
20240429,125900,99441550,2350,2345,2350,2345,413
|
|
20240429,125800,98472960,2345,2345,2345,2345,1694
|
|
20240429,125700,94500530,2345,2345,2345,2345,298
|
|
20240429,125600,93801720,2350,2345,2350,2345,262
|
|
20240429,125500,93186615,2345,2345,2350,2345,1849
|
|
20240429,125400,88850540,2345,2345,2345,2345,5
|
|
20240429,125300,88838815,2340,2340,2340,2340,313
|
|
20240429,125200,88106395,2345,2345,2345,2345,0
|
|
20240429,125100,88106395,2345,2345,2345,2345,0
|
|
20240429,125000,88106395,2345,2345,2345,2345,74
|
|
20240429,124900,87932865,2345,2345,2350,2335,183
|
|
20240429,124800,87503785,2345,2345,2345,2345,0
|
|
20240429,124700,87503785,2345,2340,2345,2340,2370
|
|
20240429,124600,81952985,2335,2335,2335,2335,0
|
|
20240429,124500,81952985,2335,2335,2335,2335,0
|
|
20240429,124400,81952985,2335,2335,2335,2335,0
|
|
20240429,124300,81952985,2335,2335,2335,2335,14
|
|
20240429,124200,81920295,2335,2335,2335,2335,86
|
|
20240429,124100,81719485,2335,2335,2335,2335,209
|
|
20240429,124000,81231470,2335,2335,2335,2335,0
|
|
20240429,123900,81231470,2335,2335,2335,2335,71
|
|
20240429,123800,81065685,2335,2335,2335,2335,36
|
|
20240429,123700,80981625,2335,2335,2335,2335,250
|
|
20240429,123600,80397875,2335,2335,2335,2335,0
|
|
20240429,123500,80397875,2335,2335,2335,2335,0
|
|
20240429,123400,80397875,2335,2335,2335,2335,0
|
|
20240429,123300,80397875,2335,2335,2335,2335,1
|
|
20240429,123200,80395540,2335,2335,2335,2335,0
|
|
20240429,123100,80395540,2335,2330,2335,2330,1290
|
|
20240429,123000,77383640,2325,2325,2325,2325,180
|
|
20240429,122900,76965140,2330,2330,2330,2330,50
|
|
20240429,122800,76848640,2335,2335,2335,2335,0
|
|
20240429,122700,76848640,2335,2335,2335,2335,0
|
|
20240429,122600,76848640,2335,2335,2335,2335,0
|
|
20240429,122500,76848640,2335,2335,2335,2335,2
|
|
20240429,122400,76843970,2330,2330,2330,2330,2
|
|
20240429,122300,76839310,2335,2335,2335,2335,307
|
|
20240429,122200,76122465,2330,2330,2330,2330,500
|
|
20240429,122100,74957465,2330,2330,2330,2330,2
|
|
20240429,122000,74952805,2335,2335,2335,2335,0
|
|
20240429,121900,74952805,2335,2335,2335,2335,0
|
|
20240429,121800,74952805,2335,2335,2335,2335,8
|
|
20240429,121700,74934125,2330,2330,2330,2330,89
|
|
20240429,121600,74726755,2335,2335,2335,2335,0
|
|
20240429,121500,74726755,2335,2335,2335,2335,5
|
|
20240429,121400,74715080,2340,2340,2340,2340,0
|
|
20240429,121300,74715080,2340,2335,2340,2335,145
|
|
20240429,121200,74376500,2330,2330,2330,2330,1319
|
|
20240429,121100,71303230,2330,2335,2340,2330,520
|
|
20240429,121000,70089615,2330,2330,2330,2330,203
|
|
20240429,120900,69616625,2335,2335,2335,2335,0
|
|
20240429,120800,69616625,2335,2335,2335,2335,0
|
|
20240429,120700,69616625,2335,2335,2335,2335,0
|
|
20240429,120600,69616625,2335,2335,2335,2335,4
|
|
20240429,120500,69607285,2335,2330,2335,2330,122
|
|
20240429,120400,69322975,2335,2335,2335,2335,0
|
|
20240429,120300,69322975,2335,2335,2335,2335,24
|
|
20240429,120200,69266935,2335,2335,2335,2335,20
|
|
20240429,120100,69220235,2340,2340,2340,2340,0
|
|
20240429,120000,69220235,2340,2340,2340,2340,7
|
|
20240429,115900,69203855,2340,2340,2340,2340,2
|
|
20240429,115800,69199175,2340,2340,2340,2340,1
|
|
20240429,115700,69196835,2340,2340,2340,2340,0
|
|
20240429,115600,69196835,2340,2340,2340,2340,1
|
|
20240429,115500,69194495,2340,2340,2340,2340,0
|
|
20240429,115400,69194495,2340,2340,2340,2340,0
|
|
20240429,115300,69194495,2340,2340,2340,2340,11
|
|
20240429,115200,69168755,2340,2340,2340,2340,0
|
|
20240429,115100,69168755,2340,2340,2340,2340,0
|
|
20240429,115000,69168755,2340,2340,2340,2340,0
|
|
20240429,114900,69168755,2340,2340,2340,2340,0
|
|
20240429,114800,69168755,2340,2340,2340,2340,1
|
|
20240429,114700,69166415,2330,2330,2330,2330,0
|
|
20240429,114600,69166415,2330,2330,2330,2330,0
|
|
20240429,114500,69166415,2330,2330,2330,2330,1
|
|
20240429,114400,69164085,2335,2335,2335,2335,0
|
|
20240429,114300,69164085,2335,2335,2335,2335,0
|
|
20240429,114200,69164085,2335,2335,2335,2335,4
|
|
20240429,114100,69154745,2340,2340,2340,2340,0
|
|
20240429,114000,69154745,2340,2340,2340,2340,263
|
|
20240429,113900,68539325,2340,2340,2340,2340,0
|
|
20240429,113800,68539325,2340,2340,2340,2340,0
|
|
20240429,113700,68539325,2340,2340,2340,2340,200
|
|
20240429,113600,68071325,2340,2340,2340,2340,0
|
|
20240429,113500,68071325,2340,2340,2340,2340,0
|
|
20240429,113400,68071325,2340,2340,2340,2340,0
|
|
20240429,113300,68071325,2340,2340,2340,2340,0
|
|
20240429,113200,68071325,2340,2340,2340,2340,0
|
|
20240429,113100,68071325,2340,2340,2340,2340,33
|
|
20240429,113000,67994105,2340,2335,2340,2335,17
|
|
20240429,112900,67954375,2340,2340,2340,2340,0
|
|
20240429,112800,67954375,2340,2340,2340,2340,31
|
|
20240429,112700,67881835,2340,2340,2340,2340,170
|
|
20240429,112600,67484035,2340,2340,2340,2340,25
|
|
20240429,112500,67425535,2335,2335,2335,2335,1620
|
|
20240429,112400,63642835,2330,2330,2330,2330,0
|
|
20240429,112300,63642835,2330,2330,2330,2330,40
|
|
20240429,112200,63549635,2335,2335,2335,2335,0
|
|
20240429,112100,63549635,2335,2335,2335,2335,1
|
|
20240429,112000,63547300,2335,2335,2335,2335,0
|
|
20240429,111900,63547300,2335,2335,2335,2335,0
|
|
20240429,111800,63547300,2335,2335,2335,2335,0
|
|
20240429,111700,63547300,2335,2335,2335,2335,0
|
|
20240429,111600,63547300,2335,2335,2335,2335,0
|
|
20240429,111500,63547300,2335,2335,2335,2335,0
|
|
20240429,111400,63547300,2335,2335,2335,2335,0
|
|
20240429,111300,63547300,2335,2335,2335,2335,0
|
|
20240429,111200,63547300,2335,2335,2335,2335,0
|
|
20240429,111100,63547300,2335,2335,2335,2335,0
|
|
20240429,111000,63547300,2335,2335,2335,2335,0
|
|
20240429,110900,63547300,2335,2335,2335,2335,0
|
|
20240429,110800,63547300,2335,2335,2335,2335,560
|
|
20240429,110700,62239700,2335,2335,2335,2335,0
|
|
20240429,110600,62239700,2335,2335,2335,2335,0
|
|
20240429,110500,62239700,2335,2335,2335,2335,0
|
|
20240429,110400,62239700,2335,2335,2335,2335,2
|
|
20240429,110300,62235030,2335,2335,2335,2335,0
|
|
20240429,110200,62235030,2335,2335,2335,2335,1
|
|
20240429,110100,62232695,2320,2320,2320,2320,1
|
|
20240429,110000,62230375,2335,2335,2335,2335,0
|
|
20240429,105900,62230375,2335,2335,2335,2335,0
|
|
20240429,105800,62230375,2335,2335,2335,2335,0
|
|
20240429,105700,62230375,2335,2335,2335,2335,0
|
|
20240429,105600,62230375,2335,2335,2335,2335,0
|
|
20240429,105500,62230375,2335,2335,2335,2335,0
|
|
20240429,105400,62230375,2335,2335,2335,2335,500
|
|
20240429,105300,61062875,2325,2325,2325,2325,0
|
|
20240429,105200,61062875,2325,2325,2325,2325,51
|
|
20240429,105100,60944300,2330,2330,2330,2330,0
|
|
20240429,105000,60944300,2330,2330,2330,2330,0
|
|
20240429,104900,60944300,2330,2330,2330,2330,0
|
|
20240429,104800,60944300,2330,2330,2330,2330,6
|
|
20240429,104700,60930320,2325,2325,2325,2325,0
|
|
20240429,104600,60930320,2325,2325,2325,2325,3
|
|
20240429,104500,60923345,2330,2330,2330,2330,0
|
|
20240429,104400,60923345,2330,2330,2330,2330,8
|
|
20240429,104300,60904705,2330,2330,2330,2330,224
|
|
20240429,104200,60382785,2330,2330,2330,2330,0
|
|
20240429,104100,60382785,2330,2330,2330,2330,0
|
|
20240429,104000,60382785,2330,2330,2330,2330,0
|
|
20240429,103900,60382785,2330,2330,2330,2330,2
|
|
20240429,103800,60378125,2330,2330,2330,2330,50
|
|
20240429,103700,60261625,2325,2325,2325,2325,0
|
|
20240429,103600,60261625,2325,2325,2325,2325,0
|
|
20240429,103500,60261625,2325,2325,2325,2325,4
|
|
20240429,103400,60252325,2325,2325,2325,2325,9
|
|
20240429,103300,60231400,2325,2325,2325,2325,2
|
|
20240429,103200,60226750,2325,2325,2325,2325,2
|
|
20240429,103100,60222100,2335,2335,2335,2335,0
|
|
20240429,103000,60222100,2335,2335,2335,2335,0
|
|
20240429,102900,60222100,2335,2335,2335,2335,10
|
|
20240429,102800,60198750,2335,2335,2335,2335,0
|
|
20240429,102700,60198750,2335,2335,2335,2335,1
|
|
20240429,102600,60196415,2320,2320,2320,2320,0
|
|
20240429,102500,60196415,2320,2320,2320,2320,0
|
|
20240429,102400,60196415,2320,2320,2320,2320,101
|
|
20240429,102300,59962095,2330,2330,2330,2330,0
|
|
20240429,102200,59962095,2330,2330,2330,2330,0
|
|
20240429,102100,59962095,2330,2330,2330,2330,527
|
|
20240429,102000,58734185,2320,2320,2320,2320,0
|
|
20240429,101900,58734185,2320,2320,2320,2320,648
|
|
20240429,101800,57230825,2320,2320,2320,2320,0
|
|
20240429,101700,57230825,2320,2320,2320,2320,50
|
|
20240429,101600,57114825,2320,2320,2320,2320,0
|
|
20240429,101500,57114825,2320,2320,2320,2320,0
|
|
20240429,101400,57114825,2320,2320,2320,2320,20
|
|
20240429,101300,57068425,2320,2320,2320,2320,103
|
|
20240429,101200,56829465,2335,2335,2335,2335,0
|
|
20240429,101100,56829465,2335,2335,2335,2335,0
|
|
20240429,101000,56829465,2335,2335,2335,2335,195
|
|
20240429,100900,56374140,2335,2340,2340,2335,54
|
|
20240429,100800,56248030,2340,2340,2340,2340,0
|
|
20240429,100700,56248030,2340,2315,2340,2315,869
|
|
20240429,100600,54225575,2315,2315,2315,2315,6
|
|
20240429,100500,54211685,2315,2315,2315,2315,5
|
|
20240429,100400,54200110,2335,2335,2335,2335,1
|
|
20240429,100300,54197775,2335,2335,2335,2335,3
|
|
20240429,100200,54190770,2330,2330,2330,2330,15
|
|
20240429,100100,54155820,2330,2330,2330,2330,3
|
|
20240429,100000,54148830,2330,2330,2330,2330,0
|
|
20240429,095900,54148830,2330,2330,2330,2330,0
|
|
20240429,095800,54148830,2330,2330,2330,2330,10
|
|
20240429,095700,54125530,2330,2310,2330,2310,966
|
|
20240429,095600,51884750,2310,2310,2310,2310,0
|
|
20240429,095500,51884750,2310,2310,2310,2310,0
|
|
20240429,095400,51884750,2310,2310,2310,2310,0
|
|
20240429,095300,51884750,2310,2310,2310,2310,34
|
|
20240429,095200,51806210,2305,2305,2305,2305,0
|
|
20240429,095100,51806210,2305,2305,2305,2305,0
|
|
20240429,095000,51806210,2305,2305,2305,2305,0
|
|
20240429,094900,51806210,2305,2330,2330,2305,1404
|
|
20240429,094800,48554140,2335,2330,2335,2330,1792
|
|
20240429,094700,44371945,2335,2335,2335,2335,44
|
|
20240429,094600,44269205,2335,2335,2335,2335,0
|
|
20240429,094500,44269205,2335,2335,2335,2335,5
|
|
20240429,094400,44257530,2330,2330,2330,2330,0
|
|
20240429,094300,44257530,2330,2330,2330,2330,0
|
|
20240429,094200,44257530,2330,2330,2330,2330,0
|
|
20240429,094100,44257530,2330,2330,2330,2330,0
|
|
20240429,094000,44257530,2330,2330,2330,2330,434
|
|
20240429,093900,43246310,2330,2330,2330,2330,17
|
|
20240429,093800,43206700,2330,2340,2340,2330,14
|
|
20240429,093700,43174070,2330,2330,2330,2330,500
|
|
20240429,093600,42009070,2330,2340,2340,2330,810
|
|
20240429,093500,40113770,2340,2340,2340,2340,133
|
|
20240429,093400,39802550,2325,2325,2325,2325,0
|
|
20240429,093300,39802550,2325,2325,2325,2325,0
|
|
20240429,093200,39802550,2325,2325,2325,2325,661
|
|
20240429,093100,38265725,2325,2325,2325,2325,0
|
|
20240429,093000,38265725,2325,2340,2340,2310,1757
|
|
20240429,092900,34185795,2345,2330,2345,2330,2785
|
|
20240429,092800,27670810,2340,2330,2340,2330,2048
|
|
20240429,092700,22883850,2320,2320,2320,2320,15
|
|
20240429,092600,22849050,2315,2315,2315,2315,0
|
|
20240429,092500,22849050,2315,2315,2315,2315,2
|
|
20240429,092400,22844420,2315,2315,2315,2315,0
|
|
20240429,092300,22844420,2315,2315,2315,2315,0
|
|
20240429,092200,22844420,2315,2315,2315,2315,0
|
|
20240429,092100,22844420,2315,2315,2315,2315,10
|
|
20240429,092000,22821270,2310,2310,2310,2310,0
|
|
20240429,091900,22821270,2310,2335,2335,2305,2457
|
|
20240429,091800,17124875,2335,2330,2335,2330,148
|
|
20240429,091700,16779545,2325,2325,2325,2325,0
|
|
20240429,091600,16779545,2325,2325,2325,2325,0
|
|
20240429,091500,16779545,2325,2325,2325,2325,0
|
|
20240429,091400,16779545,2325,2325,2335,2325,605
|
|
20240429,091300,15372900,2325,2325,2325,2325,701
|
|
20240429,091200,13743075,2335,2325,2335,2325,2643
|
|
20240429,091100,7583565,2325,2325,2325,2325,150
|
|
20240429,091000,7234815,2325,2325,2325,2325,993
|
|
20240429,090900,4926090,2320,2320,2320,2320,791
|
|
20240429,090800,3090970,2320,2315,2320,2315,9
|
|
20240429,090700,3070100,2320,2320,2320,2320,0
|
|
20240429,090600,3070100,2320,2320,2320,2320,10
|
|
20240429,090500,3046900,2325,2325,2325,2325,226
|
|
20240429,090400,2521450,2320,2310,2320,2310,561
|
|
20240429,090300,1221370,2310,2310,2310,2310,285
|
|
20240429,090200,563020,2310,2310,2310,2310,0
|
|
20240429,090100,563020,2310,2310,2310,2310,173
|
|
20240429,090000,163390,2305,2300,2305,2300,71
|