577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183400,203905050,2095,2095,2095,2095,674
|
|
20240429,183300,203905050,2095,2095,2095,2095,0
|
|
20240429,183200,203905050,2095,2095,2095,2095,0
|
|
20240429,183100,203905050,2095,2095,2095,2095,0
|
|
20240429,183000,203905050,2095,2095,2095,2095,0
|
|
20240429,182900,203905050,2095,2095,2095,2095,0
|
|
20240429,182800,203905050,2095,2095,2095,2095,0
|
|
20240429,182700,203905050,2095,2095,2095,2095,0
|
|
20240429,182600,203905050,2095,2095,2095,2095,0
|
|
20240429,182500,203905050,2095,2095,2095,2095,0
|
|
20240429,182400,203905050,2095,2095,2095,2095,0
|
|
20240429,182300,203905050,2095,2095,2095,2095,0
|
|
20240429,182200,203905050,2095,2095,2095,2095,0
|
|
20240429,182100,203905050,2095,2095,2095,2095,0
|
|
20240429,182000,203905050,2095,2095,2095,2095,0
|
|
20240429,181900,203905050,2095,2095,2095,2095,0
|
|
20240429,181800,203905050,2095,2095,2095,2095,0
|
|
20240429,181700,203905050,2095,2095,2095,2095,0
|
|
20240429,181600,203905050,2095,2095,2095,2095,0
|
|
20240429,181500,203905050,2095,2095,2095,2095,0
|
|
20240429,181400,203905050,2095,2095,2095,2095,0
|
|
20240429,181300,203905050,2095,2095,2095,2095,0
|
|
20240429,181200,203905050,2095,2095,2095,2095,0
|
|
20240429,181100,203905050,2095,2095,2095,2095,0
|
|
20240429,181000,203905050,2095,2095,2095,2095,0
|
|
20240429,180900,203905050,2095,2095,2095,2095,0
|
|
20240429,180800,203905050,2095,2095,2095,2095,0
|
|
20240429,180700,203905050,2095,2095,2095,2095,0
|
|
20240429,180600,203905050,2095,2095,2095,2095,0
|
|
20240429,180500,203905050,2095,2095,2095,2095,0
|
|
20240429,180400,203905050,2095,2095,2095,2095,674
|
|
20240429,180300,203905050,2095,2095,2095,2095,0
|
|
20240429,180200,203905050,2095,2095,2095,2095,0
|
|
20240429,180100,203905050,2095,2095,2095,2095,0
|
|
20240429,180000,203905050,2095,2095,2095,2095,0
|
|
20240429,175900,203905050,2095,2095,2095,2095,0
|
|
20240429,175800,203905050,2095,2095,2095,2095,0
|
|
20240429,175700,203905050,2095,2095,2095,2095,0
|
|
20240429,175600,203905050,2095,2095,2095,2095,0
|
|
20240429,175500,203905050,2095,2095,2095,2095,0
|
|
20240429,175400,203905050,2095,2095,2095,2095,0
|
|
20240429,175300,203905050,2095,2095,2095,2095,0
|
|
20240429,175200,203905050,2095,2095,2095,2095,0
|
|
20240429,175100,203905050,2095,2095,2095,2095,0
|
|
20240429,175000,203905050,2095,2095,2095,2095,0
|
|
20240429,174900,203905050,2095,2095,2095,2095,0
|
|
20240429,174800,203905050,2095,2095,2095,2095,0
|
|
20240429,174700,203905050,2095,2095,2095,2095,0
|
|
20240429,174600,203905050,2095,2095,2095,2095,0
|
|
20240429,174500,203905050,2095,2095,2095,2095,0
|
|
20240429,174400,203905050,2095,2095,2095,2095,0
|
|
20240429,174300,203905050,2095,2095,2095,2095,0
|
|
20240429,174200,203905050,2095,2095,2095,2095,0
|
|
20240429,174100,203905050,2095,2095,2095,2095,0
|
|
20240429,174000,203905050,2095,2095,2095,2095,0
|
|
20240429,173900,203905050,2095,2095,2095,2095,0
|
|
20240429,173800,203905050,2095,2095,2095,2095,0
|
|
20240429,173700,203905050,2095,2095,2095,2095,0
|
|
20240429,173600,203905050,2095,2095,2095,2095,0
|
|
20240429,173500,203905050,2095,2095,2095,2095,0
|
|
20240429,173400,203905050,2095,2095,2095,2095,674
|
|
20240429,173300,203905050,2095,2095,2095,2095,0
|
|
20240429,173200,203905050,2095,2095,2095,2095,0
|
|
20240429,173100,203905050,2095,2095,2095,2095,0
|
|
20240429,173000,203905050,2095,2095,2095,2095,0
|
|
20240429,172900,203905050,2095,2095,2095,2095,0
|
|
20240429,172800,203905050,2095,2095,2095,2095,0
|
|
20240429,172700,203905050,2095,2095,2095,2095,0
|
|
20240429,172600,203905050,2095,2095,2095,2095,0
|
|
20240429,172500,203905050,2095,2095,2095,2095,0
|
|
20240429,172400,203905050,2095,2095,2095,2095,0
|
|
20240429,172300,203905050,2095,2095,2095,2095,0
|
|
20240429,172200,203905050,2095,2095,2095,2095,0
|
|
20240429,172100,203905050,2095,2095,2095,2095,0
|
|
20240429,172000,203905050,2095,2095,2095,2095,0
|
|
20240429,171900,203905050,2095,2095,2095,2095,0
|
|
20240429,171800,203905050,2095,2095,2095,2095,0
|
|
20240429,171700,203905050,2095,2095,2095,2095,0
|
|
20240429,171600,203905050,2095,2095,2095,2095,0
|
|
20240429,171500,203905050,2095,2095,2095,2095,0
|
|
20240429,171400,203905050,2095,2095,2095,2095,0
|
|
20240429,171300,203905050,2095,2095,2095,2095,0
|
|
20240429,171200,203905050,2095,2095,2095,2095,0
|
|
20240429,171100,203905050,2095,2095,2095,2095,0
|
|
20240429,171000,203905050,2095,2095,2095,2095,0
|
|
20240429,170900,203905050,2095,2095,2095,2095,0
|
|
20240429,170800,203905050,2095,2095,2095,2095,0
|
|
20240429,170700,203905050,2095,2095,2095,2095,0
|
|
20240429,170600,203905050,2095,2095,2095,2095,0
|
|
20240429,170500,203905050,2095,2095,2095,2095,0
|
|
20240429,170400,203905050,2095,2095,2095,2095,674
|
|
20240429,170300,203905050,2095,2095,2095,2095,0
|
|
20240429,170200,203905050,2095,2095,2095,2095,0
|
|
20240429,170100,203905050,2095,2095,2095,2095,0
|
|
20240429,170000,203905050,2095,2095,2095,2095,0
|
|
20240429,165900,203905050,2095,2095,2095,2095,0
|
|
20240429,165800,203905050,2095,2095,2095,2095,0
|
|
20240429,165700,203905050,2095,2095,2095,2095,0
|
|
20240429,165600,203905050,2095,2095,2095,2095,0
|
|
20240429,165500,203905050,2095,2095,2095,2095,0
|
|
20240429,165400,203905050,2095,2095,2095,2095,0
|
|
20240429,165300,203905050,2095,2095,2095,2095,0
|
|
20240429,165200,203905050,2095,2095,2095,2095,0
|
|
20240429,165100,203905050,2095,2095,2095,2095,0
|
|
20240429,165000,203905050,2095,2095,2095,2095,0
|
|
20240429,164900,203905050,2095,2095,2095,2095,0
|
|
20240429,164800,203905050,2095,2095,2095,2095,0
|
|
20240429,164700,203905050,2095,2095,2095,2095,0
|
|
20240429,164600,203905050,2095,2095,2095,2095,0
|
|
20240429,164500,203905050,2095,2095,2095,2095,0
|
|
20240429,164400,203905050,2095,2095,2095,2095,0
|
|
20240429,164300,203905050,2095,2095,2095,2095,0
|
|
20240429,164200,203905050,2095,2095,2095,2095,0
|
|
20240429,164100,203905050,2095,2095,2095,2095,0
|
|
20240429,164000,203905050,2095,2095,2095,2095,0
|
|
20240429,163900,203905050,2095,2095,2095,2095,0
|
|
20240429,163800,203905050,2095,2095,2095,2095,0
|
|
20240429,163700,203905050,2095,2095,2095,2095,0
|
|
20240429,163600,203905050,2095,2095,2095,2095,0
|
|
20240429,163500,203905050,2095,2095,2095,2095,0
|
|
20240429,163400,203905050,2095,2095,2095,2095,674
|
|
20240429,163300,203905050,2095,2095,2095,2095,0
|
|
20240429,163200,203905050,2095,2095,2095,2095,0
|
|
20240429,163100,203905050,2095,2095,2095,2095,0
|
|
20240429,163000,203905050,2095,2095,2095,2095,0
|
|
20240429,162900,203905050,2095,2095,2095,2095,0
|
|
20240429,162800,203905050,2095,2095,2095,2095,0
|
|
20240429,162700,203905050,2095,2095,2095,2095,0
|
|
20240429,162600,203905050,2095,2095,2095,2095,0
|
|
20240429,162500,203905050,2095,2095,2095,2095,0
|
|
20240429,162400,203905050,2095,2095,2095,2095,0
|
|
20240429,162300,203905050,2095,2095,2095,2095,0
|
|
20240429,162200,203905050,2095,2095,2095,2095,0
|
|
20240429,162100,203905050,2095,2095,2095,2095,0
|
|
20240429,162000,203905050,2095,2095,2095,2095,0
|
|
20240429,161900,203905050,2095,2095,2095,2095,0
|
|
20240429,161800,203905050,2095,2095,2095,2095,0
|
|
20240429,161700,203905050,2095,2095,2095,2095,0
|
|
20240429,161600,203905050,2095,2095,2095,2095,0
|
|
20240429,161500,203905050,2095,2095,2095,2095,0
|
|
20240429,161400,203905050,2095,2095,2095,2095,0
|
|
20240429,161300,203905050,2095,2095,2095,2095,0
|
|
20240429,161200,203905050,2095,2095,2095,2095,0
|
|
20240429,161100,203905050,2095,2095,2095,2095,0
|
|
20240429,161000,203905050,2095,2095,2095,2095,0
|
|
20240429,160900,203905050,2095,2095,2095,2095,0
|
|
20240429,160800,203905050,2095,2095,2095,2095,0
|
|
20240429,160700,203905050,2095,2095,2095,2095,0
|
|
20240429,160600,203905050,2095,2095,2095,2095,0
|
|
20240429,160500,203905050,2095,2095,2095,2095,0
|
|
20240429,160400,203905050,2095,2095,2095,2095,674
|
|
20240429,160300,203905050,2095,2095,2095,2095,0
|
|
20240429,160200,203905050,2095,2095,2095,2095,0
|
|
20240429,160100,203905050,2095,2095,2095,2095,0
|
|
20240429,160000,203905050,2095,2095,2095,2095,0
|
|
20240429,155900,203905050,2095,2095,2095,2095,0
|
|
20240429,155800,203905050,2095,2095,2095,2095,0
|
|
20240429,155700,203905050,2095,2095,2095,2095,0
|
|
20240429,155600,203905050,2095,2095,2095,2095,0
|
|
20240429,155500,203905050,2095,2095,2095,2095,0
|
|
20240429,155400,203905050,2095,2095,2095,2095,0
|
|
20240429,155300,203905050,2095,2095,2095,2095,0
|
|
20240429,155200,203905050,2095,2095,2095,2095,0
|
|
20240429,155100,203905050,2095,2095,2095,2095,0
|
|
20240429,155000,203905050,2095,2095,2095,2095,0
|
|
20240429,154900,203905050,2095,2095,2095,2095,0
|
|
20240429,154800,203905050,2095,2095,2095,2095,0
|
|
20240429,154700,203905050,2095,2095,2095,2095,0
|
|
20240429,154600,203905050,2095,2095,2095,2095,0
|
|
20240429,154500,203905050,2095,2095,2095,2095,0
|
|
20240429,154400,203905050,2095,2095,2095,2095,0
|
|
20240429,154300,203905050,2095,2095,2095,2095,0
|
|
20240429,154200,203905050,2095,2095,2095,2095,0
|
|
20240429,154100,203905050,2095,2095,2095,2095,0
|
|
20240429,154000,203905050,2095,2095,2095,2095,0
|
|
20240429,153900,203905050,2095,2095,2095,2095,0
|
|
20240429,153800,203905050,2095,2095,2095,2095,0
|
|
20240429,153700,203905050,2095,2095,2095,2095,0
|
|
20240429,153600,203905050,2095,2095,2095,2095,0
|
|
20240429,153500,203905050,2095,2095,2095,2095,0
|
|
20240429,153400,203905050,2095,2095,2095,2095,674
|
|
20240429,153300,203905050,2095,2095,2095,2095,0
|
|
20240429,153200,203905050,2095,2095,2095,2095,0
|
|
20240429,153100,203905050,2095,2095,2095,2095,0
|
|
20240429,153000,203905050,2095,2095,2095,2095,674
|
|
20240429,152900,202493020,2080,2080,2080,2080,0
|
|
20240429,152800,202493020,2080,2080,2080,2080,0
|
|
20240429,152700,202493020,2080,2080,2080,2080,0
|
|
20240429,152600,202493020,2080,2080,2080,2080,0
|
|
20240429,152500,202493020,2080,2080,2080,2080,0
|
|
20240429,152400,202493020,2080,2080,2080,2080,0
|
|
20240429,152300,202493020,2080,2080,2080,2080,0
|
|
20240429,152200,202493020,2080,2080,2080,2080,0
|
|
20240429,152100,202493020,2080,2080,2080,2080,0
|
|
20240429,152000,202493020,2080,2080,2080,2080,0
|
|
20240429,151900,202493020,2080,2080,2080,2080,0
|
|
20240429,151800,202493020,2080,2080,2080,2080,1
|
|
20240429,151700,202490940,2075,2075,2075,2075,12
|
|
20240429,151600,202466040,2075,2080,2080,2075,35
|
|
20240429,151500,202393410,2085,2085,2090,2085,3
|
|
20240429,151400,202387150,2085,2085,2085,2085,1
|
|
20240429,151300,202385065,2080,2080,2080,2080,10
|
|
20240429,151200,202364265,2080,2080,2080,2080,0
|
|
20240429,151100,202364265,2080,2075,2080,2075,20
|
|
20240429,151000,202322760,2075,2075,2075,2075,400
|
|
20240429,150900,201492760,2080,2080,2080,2080,16
|
|
20240429,150800,201459480,2080,2080,2080,2080,0
|
|
20240429,150700,201459480,2080,2070,2080,2070,201
|
|
20240429,150600,201043400,2080,2080,2080,2080,0
|
|
20240429,150500,201043400,2080,2080,2080,2080,36
|
|
20240429,150400,200968520,2080,2080,2080,2080,0
|
|
20240429,150300,200968520,2080,2080,2080,2080,354
|
|
20240429,150200,200232200,2075,2075,2075,2075,1
|
|
20240429,150100,200230125,2080,2080,2080,2080,1
|
|
20240429,150000,200228045,2070,2070,2070,2070,196
|
|
20240429,145900,199822325,2080,2080,2080,2080,0
|
|
20240429,145800,199822325,2080,2080,2080,2080,0
|
|
20240429,145700,199822325,2080,2080,2080,2080,0
|
|
20240429,145600,199822325,2080,2080,2080,2080,1
|
|
20240429,145500,199820245,2070,2070,2070,2070,80
|
|
20240429,145400,199654645,2080,2080,2080,2080,1
|
|
20240429,145300,199652565,2070,2070,2070,2070,0
|
|
20240429,145200,199652565,2070,2070,2070,2070,3
|
|
20240429,145100,199646355,2080,2080,2080,2080,0
|
|
20240429,145000,199646355,2080,2070,2080,2070,25
|
|
20240429,144900,199594595,2080,2080,2080,2080,0
|
|
20240429,144800,199594595,2080,2075,2080,2075,838
|
|
20240429,144700,197855740,2080,2080,2080,2080,0
|
|
20240429,144600,197855740,2080,2080,2080,2080,0
|
|
20240429,144500,197855740,2080,2080,2080,2080,0
|
|
20240429,144400,197855740,2080,2080,2080,2080,0
|
|
20240429,144300,197855740,2080,2080,2080,2080,0
|
|
20240429,144200,197855740,2080,2080,2080,2080,0
|
|
20240429,144100,197855740,2080,2080,2080,2080,0
|
|
20240429,144000,197855740,2080,2080,2080,2080,0
|
|
20240429,143900,197855740,2080,2080,2080,2080,0
|
|
20240429,143800,197855740,2080,2080,2080,2080,0
|
|
20240429,143700,197855740,2080,2080,2080,2080,0
|
|
20240429,143600,197855740,2080,2080,2080,2080,0
|
|
20240429,143500,197855740,2080,2080,2080,2080,304
|
|
20240429,143400,197223420,2080,2080,2080,2080,0
|
|
20240429,143300,197223420,2080,2080,2080,2080,0
|
|
20240429,143200,197223420,2080,2080,2080,2080,0
|
|
20240429,143100,197223420,2080,2080,2080,2080,0
|
|
20240429,143000,197223420,2080,2075,2080,2075,139
|
|
20240429,142900,196934990,2080,2080,2080,2080,0
|
|
20240429,142800,196934990,2080,2080,2080,2080,0
|
|
20240429,142700,196934990,2080,2080,2080,2080,1
|
|
20240429,142600,196932910,2075,2075,2075,2075,200
|
|
20240429,142500,196517910,2080,2080,2080,2080,0
|
|
20240429,142400,196517910,2080,2080,2080,2080,5
|
|
20240429,142300,196507510,2080,2080,2080,2080,49
|
|
20240429,142200,196405590,2080,2080,2080,2080,0
|
|
20240429,142100,196405590,2080,2085,2085,2080,14
|
|
20240429,142000,196376455,2085,2080,2085,2080,6
|
|
20240429,141900,196363950,2085,2080,2085,2080,348
|
|
20240429,141800,195640105,2060,2090,2090,2060,9631
|
|
20240429,141700,175713905,2095,2095,2095,2095,0
|
|
20240429,141600,175713905,2095,2095,2095,2095,0
|
|
20240429,141500,175713905,2095,2095,2095,2095,0
|
|
20240429,141400,175713905,2095,2095,2095,2095,0
|
|
20240429,141300,175713905,2095,2095,2095,2095,0
|
|
20240429,141200,175713905,2095,2095,2095,2095,0
|
|
20240429,141100,175713905,2095,2095,2095,2095,1
|
|
20240429,141000,175711810,2090,2090,2090,2090,893
|
|
20240429,140900,173845440,2095,2095,2095,2095,0
|
|
20240429,140800,173845440,2095,2095,2095,2095,0
|
|
20240429,140700,173845440,2095,2095,2095,2095,503
|
|
20240429,140600,172791655,2095,2095,2095,2095,0
|
|
20240429,140500,172791655,2095,2095,2095,2095,138
|
|
20240429,140400,172502545,2095,2095,2095,2095,0
|
|
20240429,140300,172502545,2095,2095,2095,2095,0
|
|
20240429,140200,172502545,2095,2095,2095,2095,0
|
|
20240429,140100,172502545,2095,2095,2095,2095,0
|
|
20240429,140000,172502545,2095,2095,2095,2095,1
|
|
20240429,135900,172500450,2080,2080,2080,2080,0
|
|
20240429,135800,172500450,2080,2080,2080,2080,0
|
|
20240429,135700,172500450,2080,2080,2080,2080,1
|
|
20240429,135600,172498370,2090,2090,2090,2090,0
|
|
20240429,135500,172498370,2090,2090,2090,2090,0
|
|
20240429,135400,172498370,2090,2090,2090,2090,572
|
|
20240429,135300,171302890,2095,2095,2095,2095,0
|
|
20240429,135200,171302890,2095,2095,2095,2095,0
|
|
20240429,135100,171302890,2095,2095,2095,2095,0
|
|
20240429,135000,171302890,2095,2095,2095,2095,3
|
|
20240429,134900,171296605,2095,2095,2095,2095,6
|
|
20240429,134800,171284035,2095,2095,2095,2095,0
|
|
20240429,134700,171284035,2095,2095,2095,2095,0
|
|
20240429,134600,171284035,2095,2095,2095,2095,0
|
|
20240429,134500,171284035,2095,2095,2095,2095,0
|
|
20240429,134400,171284035,2095,2095,2095,2095,0
|
|
20240429,134300,171284035,2095,2095,2095,2095,0
|
|
20240429,134200,171284035,2095,2095,2095,2095,0
|
|
20240429,134100,171284035,2095,2095,2095,2095,0
|
|
20240429,134000,171284035,2095,2095,2095,2095,0
|
|
20240429,133900,171284035,2095,2095,2095,2095,0
|
|
20240429,133800,171284035,2095,2095,2095,2095,0
|
|
20240429,133700,171284035,2095,2095,2095,2095,0
|
|
20240429,133600,171284035,2095,2080,2095,2080,1000
|
|
20240429,133500,169189920,2080,2080,2080,2080,0
|
|
20240429,133400,169189920,2080,2080,2080,2080,42
|
|
20240429,133300,169102560,2080,2070,2080,2070,6200
|
|
20240429,133200,156212900,2070,2070,2070,2070,0
|
|
20240429,133100,156212900,2070,2070,2070,2070,1
|
|
20240429,133000,156210830,2060,2065,2065,2060,127
|
|
20240429,132900,155948675,2065,2065,2065,2065,1607
|
|
20240429,132800,152630220,2065,2065,2065,2065,135
|
|
20240429,132700,152351445,2070,2070,2070,2070,415
|
|
20240429,132600,151492395,2070,2070,2070,2070,0
|
|
20240429,132500,151492395,2070,2070,2070,2070,0
|
|
20240429,132400,151492395,2070,2070,2070,2070,0
|
|
20240429,132300,151492395,2070,2070,2070,2070,13
|
|
20240429,132200,151465485,2070,2070,2070,2070,75
|
|
20240429,132100,151310235,2070,2070,2070,2070,0
|
|
20240429,132000,151310235,2070,2070,2070,2070,1
|
|
20240429,131900,151308165,2070,2070,2070,2070,0
|
|
20240429,131800,151308165,2070,2070,2070,2070,0
|
|
20240429,131700,151308165,2070,2070,2070,2070,11
|
|
20240429,131600,151285395,2070,2070,2070,2070,0
|
|
20240429,131500,151285395,2070,2070,2070,2070,74
|
|
20240429,131400,151132215,2070,2070,2070,2070,175
|
|
20240429,131300,150769965,2070,2075,2075,2070,2537
|
|
20240429,131200,145518005,2075,2075,2075,2075,51
|
|
20240429,131100,145412180,2080,2080,2080,2080,0
|
|
20240429,131000,145412180,2080,2080,2080,2080,1
|
|
20240429,130900,145410100,2075,2070,2075,2070,116
|
|
20240429,130800,145169440,2075,2075,2075,2075,400
|
|
20240429,130700,144339440,2075,2075,2075,2075,0
|
|
20240429,130600,144339440,2075,2075,2075,2075,620
|
|
20240429,130500,143052940,2080,2080,2080,2080,0
|
|
20240429,130400,143052940,2080,2080,2080,2080,0
|
|
20240429,130300,143052940,2080,2080,2080,2080,0
|
|
20240429,130200,143052940,2080,2080,2080,2080,0
|
|
20240429,130100,143052940,2080,2080,2080,2080,0
|
|
20240429,130000,143052940,2080,2080,2080,2080,0
|
|
20240429,125900,143052940,2080,2080,2080,2080,0
|
|
20240429,125800,143052940,2080,2080,2080,2080,3
|
|
20240429,125700,143046700,2080,2080,2080,2080,0
|
|
20240429,125600,143046700,2080,2080,2080,2080,0
|
|
20240429,125500,143046700,2080,2080,2080,2080,0
|
|
20240429,125400,143046700,2080,2080,2080,2080,0
|
|
20240429,125300,143046700,2080,2080,2080,2080,1
|
|
20240429,125200,143044620,2070,2070,2070,2070,22
|
|
20240429,125100,142999080,2070,2070,2070,2070,927
|
|
20240429,125000,141080190,2070,2075,2075,2070,2
|
|
20240429,124900,141076045,2080,2080,2080,2080,1000
|
|
20240429,124800,138996045,2080,2080,2080,2080,0
|
|
20240429,124700,138996045,2080,2080,2080,2080,1
|
|
20240429,124600,138993965,2080,2080,2080,2080,1
|
|
20240429,124500,138991885,2070,2070,2070,2070,581
|
|
20240429,124400,137789215,2075,2075,2075,2075,1022
|
|
20240429,124300,135668565,2085,2085,2085,2085,0
|
|
20240429,124200,135668565,2085,2085,2085,2085,0
|
|
20240429,124100,135668565,2085,2085,2085,2085,0
|
|
20240429,124000,135668565,2085,2085,2085,2085,0
|
|
20240429,123900,135668565,2085,2085,2085,2085,927
|
|
20240429,123800,133735770,2085,2075,2085,2075,4240
|
|
20240429,123700,124937460,2075,2075,2075,2075,0
|
|
20240429,123600,124937460,2075,2075,2075,2075,0
|
|
20240429,123500,124937460,2075,2075,2075,2075,710
|
|
20240429,123400,123464210,2075,2075,2075,2075,1109
|
|
20240429,123300,121163035,2080,2085,2085,2080,1703
|
|
20240429,123200,117620775,2085,2085,2085,2085,0
|
|
20240429,123100,117620775,2085,2085,2085,2085,1419
|
|
20240429,123000,114662160,2085,2085,2085,2085,0
|
|
20240429,122900,114662160,2085,2085,2085,2085,0
|
|
20240429,122800,114662160,2085,2085,2085,2085,2820
|
|
20240429,122700,108782460,2085,2085,2085,2085,0
|
|
20240429,122600,108782460,2085,2085,2085,2085,0
|
|
20240429,122500,108782460,2085,2085,2085,2085,5
|
|
20240429,122400,108772035,2100,2100,2100,2100,0
|
|
20240429,122300,108772035,2100,2100,2100,2100,0
|
|
20240429,122200,108772035,2100,2100,2100,2100,0
|
|
20240429,122100,108772035,2100,2100,2100,2100,0
|
|
20240429,122000,108772035,2100,2100,2100,2100,0
|
|
20240429,121900,108772035,2100,2100,2100,2100,0
|
|
20240429,121800,108772035,2100,2100,2100,2100,0
|
|
20240429,121700,108772035,2100,2100,2100,2100,144
|
|
20240429,121600,108469635,2100,2100,2100,2100,103
|
|
20240429,121500,108253335,2100,2100,2100,2100,1
|
|
20240429,121400,108251235,2100,2100,2100,2100,0
|
|
20240429,121300,108251235,2100,2100,2100,2100,0
|
|
20240429,121200,108251235,2100,2100,2100,2100,0
|
|
20240429,121100,108251235,2100,2100,2100,2100,0
|
|
20240429,121000,108251235,2100,2100,2100,2100,0
|
|
20240429,120900,108251235,2100,2100,2100,2100,14
|
|
20240429,120800,108221835,2100,2100,2100,2100,0
|
|
20240429,120700,108221835,2100,2100,2100,2100,0
|
|
20240429,120600,108221835,2100,2100,2100,2100,0
|
|
20240429,120500,108221835,2100,2100,2100,2100,0
|
|
20240429,120400,108221835,2100,2100,2100,2100,0
|
|
20240429,120300,108221835,2100,2100,2100,2100,0
|
|
20240429,120200,108221835,2100,2100,2100,2100,0
|
|
20240429,120100,108221835,2100,2100,2100,2100,0
|
|
20240429,120000,108221835,2100,2100,2100,2100,0
|
|
20240429,115900,108221835,2100,2100,2100,2100,0
|
|
20240429,115800,108221835,2100,2100,2100,2100,0
|
|
20240429,115700,108221835,2100,2100,2100,2100,500
|
|
20240429,115600,107171835,2100,2100,2100,2100,600
|
|
20240429,115500,105911835,2095,2090,2095,2090,400
|
|
20240429,115400,105074835,2090,2090,2090,2090,0
|
|
20240429,115300,105074835,2090,2090,2090,2090,0
|
|
20240429,115200,105074835,2090,2090,2090,2090,0
|
|
20240429,115100,105074835,2090,2090,2090,2090,0
|
|
20240429,115000,105074835,2090,2090,2090,2090,0
|
|
20240429,114900,105074835,2090,2090,2090,2090,0
|
|
20240429,114800,105074835,2090,2090,2090,2090,4
|
|
20240429,114700,105066475,2090,2095,2095,2090,5
|
|
20240429,114600,105056005,2095,2095,2100,2095,19
|
|
20240429,114500,105016130,2095,2095,2095,2095,0
|
|
20240429,114400,105016130,2095,2095,2095,2095,0
|
|
20240429,114300,105016130,2095,2095,2095,2095,0
|
|
20240429,114200,105016130,2095,2095,2095,2095,1000
|
|
20240429,114100,102921130,2095,2090,2095,2090,116
|
|
20240429,114000,102678235,2090,2085,2090,2085,201
|
|
20240429,113900,102258150,2090,2080,2090,2075,466
|
|
20240429,113800,101288865,2090,2090,2090,2090,0
|
|
20240429,113700,101288865,2090,2090,2090,2090,0
|
|
20240429,113600,101288865,2090,2090,2090,2090,0
|
|
20240429,113500,101288865,2090,2090,2090,2090,0
|
|
20240429,113400,101288865,2090,2090,2090,2090,0
|
|
20240429,113300,101288865,2090,2090,2090,2090,0
|
|
20240429,113200,101288865,2090,2090,2090,2090,0
|
|
20240429,113100,101288865,2090,2090,2090,2090,22
|
|
20240429,113000,101242885,2080,2080,2080,2080,309
|
|
20240429,112900,100600165,2080,2080,2080,2080,0
|
|
20240429,112800,100600165,2080,2080,2080,2080,0
|
|
20240429,112700,100600165,2080,2080,2080,2080,0
|
|
20240429,112600,100600165,2080,2080,2080,2080,0
|
|
20240429,112500,100600165,2080,2080,2080,2080,0
|
|
20240429,112400,100600165,2080,2080,2080,2080,0
|
|
20240429,112300,100600165,2080,2080,2080,2080,0
|
|
20240429,112200,100600165,2080,2080,2080,2080,0
|
|
20240429,112100,100600165,2080,2080,2080,2080,0
|
|
20240429,112000,100600165,2080,2080,2080,2080,0
|
|
20240429,111900,100600165,2080,2080,2080,2080,0
|
|
20240429,111800,100600165,2080,2090,2090,2080,842
|
|
20240429,111700,98848385,2095,2095,2095,2095,0
|
|
20240429,111600,98848385,2095,2095,2095,2095,0
|
|
20240429,111500,98848385,2095,2095,2095,2095,771
|
|
20240429,111400,97233140,2095,2095,2095,2095,0
|
|
20240429,111300,97233140,2095,2095,2095,2095,0
|
|
20240429,111200,97233140,2095,2095,2095,2095,0
|
|
20240429,111100,97233140,2095,2095,2095,2095,0
|
|
20240429,111000,97233140,2095,2095,2095,2095,0
|
|
20240429,110900,97233140,2095,2095,2095,2095,0
|
|
20240429,110800,97233140,2095,2095,2095,2095,0
|
|
20240429,110700,97233140,2095,2095,2095,2095,0
|
|
20240429,110600,97233140,2095,2095,2095,2095,1
|
|
20240429,110500,97231045,2080,2080,2080,2080,0
|
|
20240429,110400,97231045,2080,2080,2080,2080,0
|
|
20240429,110300,97231045,2080,2080,2080,2080,0
|
|
20240429,110200,97231045,2080,2080,2080,2080,9
|
|
20240429,110100,97212325,2095,2095,2095,2095,0
|
|
20240429,110000,97212325,2095,2095,2095,2095,0
|
|
20240429,105900,97212325,2095,2095,2095,2095,0
|
|
20240429,105800,97212325,2095,2095,2095,2095,0
|
|
20240429,105700,97212325,2095,2095,2095,2095,50
|
|
20240429,105600,97107575,2095,2095,2095,2095,0
|
|
20240429,105500,97107575,2095,2095,2095,2095,0
|
|
20240429,105400,97107575,2095,2095,2095,2095,0
|
|
20240429,105300,97107575,2095,2095,2095,2095,0
|
|
20240429,105200,97107575,2095,2095,2095,2095,0
|
|
20240429,105100,97107575,2095,2095,2095,2095,0
|
|
20240429,105000,97107575,2095,2090,2095,2090,2
|
|
20240429,104900,97103390,2070,2080,2080,2070,170
|
|
20240429,104800,96751465,2100,2100,2100,2100,0
|
|
20240429,104700,96751465,2100,2100,2100,2100,1
|
|
20240429,104600,96749365,2100,2100,2100,2100,0
|
|
20240429,104500,96749365,2100,2100,2100,2100,0
|
|
20240429,104400,96749365,2100,2100,2100,2100,0
|
|
20240429,104300,96749365,2100,2100,2100,2100,0
|
|
20240429,104200,96749365,2100,2100,2100,2100,1
|
|
20240429,104100,96747265,2100,2100,2100,2100,0
|
|
20240429,104000,96747265,2100,2100,2100,2100,1
|
|
20240429,103900,96745165,2095,2095,2095,2095,0
|
|
20240429,103800,96745165,2095,2095,2095,2095,0
|
|
20240429,103700,96745165,2095,2095,2095,2095,0
|
|
20240429,103600,96745165,2095,2095,2095,2095,5
|
|
20240429,103500,96734690,2095,2095,2095,2095,3
|
|
20240429,103400,96728405,2095,2095,2095,2090,4
|
|
20240429,103300,96720035,2100,2095,2100,2095,400
|
|
20240429,103200,95880535,2100,2090,2100,2090,3
|
|
20240429,103100,95874250,2070,2075,2075,2070,4887
|
|
20240429,103000,85758110,2075,2075,2075,2075,1713
|
|
20240429,102900,82203635,2075,2075,2075,2075,0
|
|
20240429,102800,82203635,2075,2080,2080,2075,1309
|
|
20240429,102700,79487080,2100,2100,2100,2100,0
|
|
20240429,102600,79487080,2100,2100,2100,2100,0
|
|
20240429,102500,79487080,2100,2100,2100,2100,0
|
|
20240429,102400,79487080,2100,2100,2100,2100,0
|
|
20240429,102300,79487080,2100,2100,2100,2100,0
|
|
20240429,102200,79487080,2100,2100,2100,2100,0
|
|
20240429,102100,79487080,2100,2100,2100,2100,0
|
|
20240429,102000,79487080,2100,2100,2100,2100,1
|
|
20240429,101900,79484980,2080,2080,2080,2080,0
|
|
20240429,101800,79484980,2080,2095,2095,2080,1000
|
|
20240429,101700,77400575,2100,2100,2100,2100,72
|
|
20240429,101600,77249375,2100,2100,2100,2100,0
|
|
20240429,101500,77249375,2100,2100,2100,2100,0
|
|
20240429,101400,77249375,2100,2100,2100,2100,0
|
|
20240429,101300,77249375,2100,2100,2100,2100,0
|
|
20240429,101200,77249375,2100,2100,2100,2100,0
|
|
20240429,101100,77249375,2100,2100,2100,2100,0
|
|
20240429,101000,77249375,2100,2095,2100,2095,3
|
|
20240429,100900,77243085,2095,2095,2095,2095,855
|
|
20240429,100800,75451860,2095,2095,2095,2095,52
|
|
20240429,100700,75342920,2100,2095,2100,2095,8
|
|
20240429,100600,75326155,2095,2095,2095,2095,47
|
|
20240429,100500,75227690,2090,2090,2090,2090,0
|
|
20240429,100400,75227690,2090,2090,2090,2090,29
|
|
20240429,100300,75167080,2090,2085,2090,2085,598
|
|
20240429,100200,73917750,2085,2085,2085,2085,0
|
|
20240429,100100,73917750,2085,2085,2085,2085,239
|
|
20240429,100000,73419435,2085,2085,2085,2085,0
|
|
20240429,095900,73419435,2085,2085,2085,2085,0
|
|
20240429,095800,73419435,2085,2085,2085,2085,10
|
|
20240429,095700,73398585,2085,2085,2085,2085,0
|
|
20240429,095600,73398585,2085,2085,2085,2085,0
|
|
20240429,095500,73398585,2085,2085,2085,2085,0
|
|
20240429,095400,73398585,2085,2080,2085,2080,7
|
|
20240429,095300,73384010,2080,2080,2080,2080,877
|
|
20240429,095200,71559850,2080,2080,2080,2080,0
|
|
20240429,095100,71559850,2080,2080,2080,2080,3
|
|
20240429,095000,71553610,2080,2080,2080,2080,0
|
|
20240429,094900,71553610,2080,2075,2080,2070,5002
|
|
20240429,094800,61197825,2075,2075,2075,2075,5
|
|
20240429,094700,61187450,2075,2075,2075,2075,50
|
|
20240429,094600,61083700,2075,2075,2075,2075,8
|
|
20240429,094500,61067100,2085,2075,2085,2075,3
|
|
20240429,094400,61060865,2085,2085,2085,2085,396
|
|
20240429,094300,60235205,2090,2090,2090,2090,113
|
|
20240429,094200,59999035,2095,2095,2095,2095,0
|
|
20240429,094100,59999035,2095,2095,2095,2095,1
|
|
20240429,094000,59996940,2090,2090,2090,2090,289
|
|
20240429,093900,59392930,2095,2090,2095,2090,5
|
|
20240429,093800,59382475,2085,2075,2085,2075,30
|
|
20240429,093700,59320125,2085,2085,2085,2085,390
|
|
20240429,093600,58506975,2085,2085,2085,2085,70
|
|
20240429,093500,58361025,2085,2085,2085,2085,10
|
|
20240429,093400,58340175,2085,2075,2085,2075,1159
|
|
20240429,093300,55935230,2075,2075,2085,2075,278
|
|
20240429,093200,55356375,2075,2075,2075,2075,366
|
|
20240429,093100,54596925,2075,2065,2075,2065,5639
|
|
20240429,093000,42950290,2065,2060,2065,2060,475
|
|
20240429,092900,41971705,2075,2075,2075,2075,0
|
|
20240429,092800,41971705,2075,2075,2075,2075,37
|
|
20240429,092700,41894930,2075,2070,2075,2070,321
|
|
20240429,092600,41230455,2075,2075,2075,2075,0
|
|
20240429,092500,41230455,2075,2075,2075,2075,1
|
|
20240429,092400,41228380,2070,2070,2070,2050,9805
|
|
20240429,092300,21055330,2080,2080,2080,2080,1
|
|
20240429,092200,21053250,2080,2065,2080,2065,287
|
|
20240429,092100,20457720,2070,2070,2070,2070,1351
|
|
20240429,092000,17661150,2075,2070,2075,2070,850
|
|
20240429,091900,15901400,2070,2070,2070,2070,47
|
|
20240429,091800,15804110,2070,2075,2075,2070,498
|
|
20240429,091700,14770910,2080,2080,2080,2080,14
|
|
20240429,091600,14741790,2085,2085,2085,2085,113
|
|
20240429,091500,14506185,2085,2075,2085,2075,2347
|
|
20240429,091400,9624425,2080,2085,2085,2080,2
|
|
20240429,091300,9620260,2090,2090,2090,2090,0
|
|
20240429,091200,9620260,2090,2090,2090,2090,0
|
|
20240429,091100,9620260,2090,2090,2090,2090,0
|
|
20240429,091000,9620260,2090,2090,2090,2090,1
|
|
20240429,090900,9618170,2090,2075,2090,2075,89
|
|
20240429,090800,9433465,2090,2090,2090,2090,50
|
|
20240429,090700,9328965,2090,2085,2090,2075,1001
|
|
20240429,090600,7250375,2090,2085,2090,2085,4
|
|
20240429,090500,7242025,2085,2085,2085,2085,1
|
|
20240429,090400,7239940,2100,2085,2100,2085,99
|
|
20240429,090300,7033270,2085,2085,2085,2085,117
|
|
20240429,090200,6789325,2090,2100,2100,2085,546
|
|
20240429,090100,5650025,2100,2090,2100,2090,707
|
|
20240429,090000,4172325,2100,2090,2100,2090,1996
|