611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190800,818136825,2270,2270,2270,2270,32901
|
|
20240429,190700,818136825,2270,2270,2270,2270,0
|
|
20240429,190600,818136825,2270,2270,2270,2270,0
|
|
20240429,190500,818136825,2270,2270,2270,2270,0
|
|
20240429,190400,818136825,2270,2270,2270,2270,0
|
|
20240429,190300,818136825,2270,2270,2270,2270,0
|
|
20240429,190200,818136825,2270,2270,2270,2270,0
|
|
20240429,190100,818136825,2270,2270,2270,2270,0
|
|
20240429,190000,818136825,2270,2270,2270,2270,0
|
|
20240429,185900,818136825,2270,2270,2270,2270,0
|
|
20240429,185800,818136825,2270,2270,2270,2270,0
|
|
20240429,185700,818136825,2270,2270,2270,2270,0
|
|
20240429,185600,818136825,2270,2270,2270,2270,0
|
|
20240429,185500,818136825,2270,2270,2270,2270,0
|
|
20240429,185400,818136825,2270,2270,2270,2270,0
|
|
20240429,185300,818136825,2270,2270,2270,2270,0
|
|
20240429,185200,818136825,2270,2270,2270,2270,0
|
|
20240429,185100,818136825,2270,2270,2270,2270,0
|
|
20240429,185000,818136825,2270,2270,2270,2270,0
|
|
20240429,184900,818136825,2270,2270,2270,2270,0
|
|
20240429,184800,818136825,2270,2270,2270,2270,0
|
|
20240429,184700,818136825,2270,2270,2270,2270,0
|
|
20240429,184600,818136825,2270,2270,2270,2270,0
|
|
20240429,184500,818136825,2270,2270,2270,2270,0
|
|
20240429,184400,818136825,2270,2270,2270,2270,0
|
|
20240429,184300,818136825,2270,2270,2270,2270,0
|
|
20240429,184200,818136825,2270,2270,2270,2270,0
|
|
20240429,184100,818136825,2270,2270,2270,2270,0
|
|
20240429,184000,818136825,2270,2270,2270,2270,0
|
|
20240429,183900,818136825,2270,2270,2270,2270,0
|
|
20240429,183800,818136825,2270,2270,2270,2270,32901
|
|
20240429,183700,818136825,2270,2270,2270,2270,0
|
|
20240429,183600,818136825,2270,2270,2270,2270,0
|
|
20240429,183500,818136825,2270,2270,2270,2270,0
|
|
20240429,183400,818136825,2270,2270,2270,2270,0
|
|
20240429,183300,818136825,2270,2270,2270,2270,0
|
|
20240429,183200,818136825,2270,2270,2270,2270,0
|
|
20240429,183100,818136825,2270,2270,2270,2270,0
|
|
20240429,183000,818136825,2270,2270,2270,2270,0
|
|
20240429,182900,818136825,2270,2270,2270,2270,0
|
|
20240429,182800,818136825,2270,2270,2270,2270,0
|
|
20240429,182700,818136825,2270,2270,2270,2270,0
|
|
20240429,182600,818136825,2270,2270,2270,2270,0
|
|
20240429,182500,818136825,2270,2270,2270,2270,0
|
|
20240429,182400,818136825,2270,2270,2270,2270,0
|
|
20240429,182300,818136825,2270,2270,2270,2270,0
|
|
20240429,182200,818136825,2270,2270,2270,2270,0
|
|
20240429,182100,818136825,2270,2270,2270,2270,0
|
|
20240429,182000,818136825,2270,2270,2270,2270,0
|
|
20240429,181900,818136825,2270,2270,2270,2270,0
|
|
20240429,181800,818136825,2270,2270,2270,2270,0
|
|
20240429,181700,818136825,2270,2270,2270,2270,0
|
|
20240429,181600,818136825,2270,2270,2270,2270,0
|
|
20240429,181500,818136825,2270,2270,2270,2270,0
|
|
20240429,181400,818136825,2270,2270,2270,2270,0
|
|
20240429,181300,818136825,2270,2270,2270,2270,0
|
|
20240429,181200,818136825,2270,2270,2270,2270,0
|
|
20240429,181100,818136825,2270,2270,2270,2270,0
|
|
20240429,181000,818136825,2270,2270,2270,2270,0
|
|
20240429,180900,818136825,2270,2270,2270,2270,0
|
|
20240429,180800,818136825,2270,2270,2270,2270,32901
|
|
20240429,180700,818136825,2270,2270,2270,2270,0
|
|
20240429,180600,818136825,2270,2270,2270,2270,0
|
|
20240429,180500,818136825,2270,2270,2270,2270,0
|
|
20240429,180400,818136825,2270,2270,2270,2270,0
|
|
20240429,180300,818136825,2270,2270,2270,2270,0
|
|
20240429,180200,818136825,2270,2270,2270,2270,0
|
|
20240429,180100,818136825,2270,2270,2270,2270,0
|
|
20240429,180000,818136825,2270,2270,2270,2270,0
|
|
20240429,175900,818136825,2270,2270,2270,2270,0
|
|
20240429,175800,818136825,2270,2270,2270,2270,0
|
|
20240429,175700,818136825,2270,2270,2270,2270,0
|
|
20240429,175600,818136825,2270,2270,2270,2270,0
|
|
20240429,175500,818136825,2270,2270,2270,2270,0
|
|
20240429,175400,818136825,2270,2270,2270,2270,0
|
|
20240429,175300,818136825,2270,2270,2270,2270,0
|
|
20240429,175200,818136825,2270,2270,2270,2270,0
|
|
20240429,175100,818136825,2270,2270,2270,2270,0
|
|
20240429,175000,818136825,2270,2270,2270,2270,0
|
|
20240429,174900,818136825,2270,2270,2270,2270,0
|
|
20240429,174800,818136825,2270,2270,2270,2270,0
|
|
20240429,174700,818136825,2270,2270,2270,2270,0
|
|
20240429,174600,818136825,2270,2270,2270,2270,0
|
|
20240429,174500,818136825,2270,2270,2270,2270,0
|
|
20240429,174400,818136825,2270,2270,2270,2270,0
|
|
20240429,174300,818136825,2270,2270,2270,2270,0
|
|
20240429,174200,818136825,2270,2270,2270,2270,0
|
|
20240429,174100,818136825,2270,2270,2270,2270,0
|
|
20240429,174000,818136825,2270,2270,2270,2270,0
|
|
20240429,173900,818136825,2270,2270,2270,2270,0
|
|
20240429,173800,818136825,2270,2270,2270,2270,32901
|
|
20240429,173700,818136825,2270,2270,2270,2270,0
|
|
20240429,173600,818136825,2270,2270,2270,2270,0
|
|
20240429,173500,818136825,2270,2270,2270,2270,0
|
|
20240429,173400,818136825,2270,2270,2270,2270,0
|
|
20240429,173300,818136825,2270,2270,2270,2270,0
|
|
20240429,173200,818136825,2270,2270,2270,2270,0
|
|
20240429,173100,818136825,2270,2270,2270,2270,0
|
|
20240429,173000,818136825,2270,2270,2270,2270,0
|
|
20240429,172900,818136825,2270,2270,2270,2270,0
|
|
20240429,172800,818136825,2270,2270,2270,2270,0
|
|
20240429,172700,818136825,2270,2270,2270,2270,0
|
|
20240429,172600,818136825,2270,2270,2270,2270,0
|
|
20240429,172500,818136825,2270,2270,2270,2270,0
|
|
20240429,172400,818136825,2270,2270,2270,2270,0
|
|
20240429,172300,818136825,2270,2270,2270,2270,0
|
|
20240429,172200,818136825,2270,2270,2270,2270,0
|
|
20240429,172100,818136825,2270,2270,2270,2270,0
|
|
20240429,172000,818136825,2270,2270,2270,2270,0
|
|
20240429,171900,818136825,2270,2270,2270,2270,0
|
|
20240429,171800,818136825,2270,2270,2270,2270,0
|
|
20240429,171700,818136825,2270,2270,2270,2270,0
|
|
20240429,171600,818136825,2270,2270,2270,2270,0
|
|
20240429,171500,818136825,2270,2270,2270,2270,0
|
|
20240429,171400,818136825,2270,2270,2270,2270,0
|
|
20240429,171300,818136825,2270,2270,2270,2270,0
|
|
20240429,171200,818136825,2270,2270,2270,2270,0
|
|
20240429,171100,818136825,2270,2270,2270,2270,0
|
|
20240429,171000,818136825,2270,2270,2270,2270,0
|
|
20240429,170900,818136825,2270,2270,2270,2270,0
|
|
20240429,170800,818136825,2270,2270,2270,2270,32901
|
|
20240429,170700,818136825,2270,2270,2270,2270,0
|
|
20240429,170600,818136825,2270,2270,2270,2270,0
|
|
20240429,170500,818136825,2270,2270,2270,2270,0
|
|
20240429,170400,818136825,2270,2270,2270,2270,0
|
|
20240429,170300,818136825,2270,2270,2270,2270,0
|
|
20240429,170200,818136825,2270,2270,2270,2270,0
|
|
20240429,170100,818136825,2270,2270,2270,2270,0
|
|
20240429,170000,818136825,2270,2270,2270,2270,0
|
|
20240429,165900,818136825,2270,2270,2270,2270,0
|
|
20240429,165800,818136825,2270,2270,2270,2270,0
|
|
20240429,165700,818136825,2270,2270,2270,2270,0
|
|
20240429,165600,818136825,2270,2270,2270,2270,0
|
|
20240429,165500,818136825,2270,2270,2270,2270,0
|
|
20240429,165400,818136825,2270,2270,2270,2270,0
|
|
20240429,165300,818136825,2270,2270,2270,2270,0
|
|
20240429,165200,818136825,2270,2270,2270,2270,0
|
|
20240429,165100,818136825,2270,2270,2270,2270,0
|
|
20240429,165000,818136825,2270,2270,2270,2270,0
|
|
20240429,164900,818136825,2270,2270,2270,2270,0
|
|
20240429,164800,818136825,2270,2270,2270,2270,0
|
|
20240429,164700,818136825,2270,2270,2270,2270,0
|
|
20240429,164600,818136825,2270,2270,2270,2270,0
|
|
20240429,164500,818136825,2270,2270,2270,2270,0
|
|
20240429,164400,818136825,2270,2270,2270,2270,0
|
|
20240429,164300,818136825,2270,2270,2270,2270,0
|
|
20240429,164200,818136825,2270,2270,2270,2270,0
|
|
20240429,164100,818136825,2270,2270,2270,2270,0
|
|
20240429,164000,818136825,2270,2270,2270,2270,0
|
|
20240429,163900,818136825,2270,2270,2270,2270,0
|
|
20240429,163800,818136825,2270,2270,2270,2270,32901
|
|
20240429,163700,818136825,2270,2270,2270,2270,0
|
|
20240429,163600,818136825,2270,2270,2270,2270,0
|
|
20240429,163500,818136825,2270,2270,2270,2270,0
|
|
20240429,163400,818136825,2270,2270,2270,2270,0
|
|
20240429,163300,818136825,2270,2270,2270,2270,0
|
|
20240429,163200,818136825,2270,2270,2270,2270,0
|
|
20240429,163100,818136825,2270,2270,2270,2270,0
|
|
20240429,163000,818136825,2270,2270,2270,2270,0
|
|
20240429,162900,818136825,2270,2270,2270,2270,0
|
|
20240429,162800,818136825,2270,2270,2270,2270,0
|
|
20240429,162700,818136825,2270,2270,2270,2270,0
|
|
20240429,162600,818136825,2270,2270,2270,2270,0
|
|
20240429,162500,818136825,2270,2270,2270,2270,0
|
|
20240429,162400,818136825,2270,2270,2270,2270,0
|
|
20240429,162300,818136825,2270,2270,2270,2270,0
|
|
20240429,162200,818136825,2270,2270,2270,2270,0
|
|
20240429,162100,818136825,2270,2270,2270,2270,0
|
|
20240429,162000,818136825,2270,2270,2270,2270,0
|
|
20240429,161900,818136825,2270,2270,2270,2270,0
|
|
20240429,161800,818136825,2270,2270,2270,2270,0
|
|
20240429,161700,818136825,2270,2270,2270,2270,0
|
|
20240429,161600,818136825,2270,2270,2270,2270,0
|
|
20240429,161500,818136825,2270,2270,2270,2270,0
|
|
20240429,161400,818136825,2270,2270,2270,2270,0
|
|
20240429,161300,818136825,2270,2270,2270,2270,0
|
|
20240429,161200,818136825,2270,2270,2270,2270,0
|
|
20240429,161100,818136825,2270,2270,2270,2270,0
|
|
20240429,161000,818136825,2270,2270,2270,2270,0
|
|
20240429,160900,818136825,2270,2270,2270,2270,0
|
|
20240429,160800,818136825,2270,2270,2270,2270,32901
|
|
20240429,160700,818136825,2270,2270,2270,2270,0
|
|
20240429,160600,818136825,2270,2270,2270,2270,0
|
|
20240429,160500,818136825,2270,2270,2270,2270,0
|
|
20240429,160400,818136825,2270,2270,2270,2270,0
|
|
20240429,160300,818136825,2270,2270,2270,2270,0
|
|
20240429,160200,818136825,2270,2270,2270,2270,0
|
|
20240429,160100,818136825,2270,2270,2270,2270,0
|
|
20240429,160000,818136825,2270,2270,2270,2270,0
|
|
20240429,155900,818136825,2270,2270,2270,2270,0
|
|
20240429,155800,818136825,2270,2270,2270,2270,0
|
|
20240429,155700,818136825,2270,2270,2270,2270,0
|
|
20240429,155600,818136825,2270,2270,2270,2270,0
|
|
20240429,155500,818136825,2270,2270,2270,2270,0
|
|
20240429,155400,818136825,2270,2270,2270,2270,0
|
|
20240429,155300,818136825,2270,2270,2270,2270,0
|
|
20240429,155200,818136825,2270,2270,2270,2270,0
|
|
20240429,155100,818136825,2270,2270,2270,2270,0
|
|
20240429,155000,818136825,2270,2270,2270,2270,0
|
|
20240429,154900,818136825,2270,2270,2270,2270,0
|
|
20240429,154800,818136825,2270,2270,2270,2270,0
|
|
20240429,154700,818136825,2270,2270,2270,2270,0
|
|
20240429,154600,818136825,2270,2270,2270,2270,0
|
|
20240429,154500,818136825,2270,2270,2270,2270,0
|
|
20240429,154400,818136825,2270,2270,2270,2270,0
|
|
20240429,154300,818136825,2270,2270,2270,2270,0
|
|
20240429,154200,818136825,2270,2270,2270,2270,0
|
|
20240429,154100,818136825,2270,2270,2270,2270,0
|
|
20240429,154000,818136825,2270,2270,2270,2270,0
|
|
20240429,153900,818136825,2270,2270,2270,2270,0
|
|
20240429,153800,818136825,2270,2270,2270,2270,32901
|
|
20240429,153700,818136825,2270,2270,2270,2270,0
|
|
20240429,153600,818136825,2270,2270,2270,2270,0
|
|
20240429,153500,818136825,2270,2270,2270,2270,0
|
|
20240429,153400,818136825,2270,2270,2270,2270,0
|
|
20240429,153300,818136825,2270,2270,2270,2270,0
|
|
20240429,153200,818136825,2270,2270,2270,2270,0
|
|
20240429,153100,818136825,2270,2270,2270,2270,0
|
|
20240429,153000,818136825,2270,2270,2270,2270,32901
|
|
20240429,152900,743451555,2280,2280,2280,2280,0
|
|
20240429,152800,743451555,2280,2280,2280,2280,0
|
|
20240429,152700,743451555,2280,2280,2280,2280,0
|
|
20240429,152600,743451555,2280,2280,2280,2280,0
|
|
20240429,152500,743451555,2280,2280,2280,2280,0
|
|
20240429,152400,743451555,2280,2280,2280,2280,0
|
|
20240429,152300,743451555,2280,2280,2280,2280,0
|
|
20240429,152200,743451555,2280,2280,2280,2280,0
|
|
20240429,152100,743451555,2280,2280,2280,2280,0
|
|
20240429,152000,743451555,2280,2280,2280,2280,0
|
|
20240429,151900,743451555,2280,2280,2280,2275,9175
|
|
20240429,151800,722532565,2280,2275,2280,2275,11
|
|
20240429,151700,722507490,2275,2280,2280,2275,204
|
|
20240429,151600,722042810,2280,2280,2280,2280,300
|
|
20240429,151500,721358810,2275,2275,2275,2275,0
|
|
20240429,151400,721358810,2275,2275,2275,2275,900
|
|
20240429,151300,719311310,2275,2280,2280,2275,236
|
|
20240429,151200,718774390,2280,2275,2280,2275,9406
|
|
20240429,151100,697375725,2280,2280,2280,2280,320
|
|
20240429,151000,696646125,2275,2275,2280,2275,726
|
|
20240429,150900,694991970,2280,2280,2280,2275,1408
|
|
20240429,150800,691786730,2280,2280,2280,2280,219
|
|
20240429,150700,691287410,2275,2280,2280,2275,3090
|
|
20240429,150600,684252210,2280,2280,2280,2280,20
|
|
20240429,150500,684206610,2280,2280,2280,2280,4817
|
|
20240429,150400,673223850,2280,2280,2280,2280,5
|
|
20240429,150300,673212450,2280,2280,2280,2280,3941
|
|
20240429,150200,664226970,2280,2280,2280,2280,0
|
|
20240429,150100,664226970,2280,2280,2280,2280,3860
|
|
20240429,150000,655426170,2280,2280,2280,2280,10000
|
|
20240429,145900,632626170,2285,2280,2285,2280,502
|
|
20240429,145800,631481600,2280,2285,2285,2280,1024
|
|
20240429,145700,629146735,2275,2280,2280,2275,21897
|
|
20240429,145600,579265810,2280,2280,2280,2280,21
|
|
20240429,145500,579217930,2285,2285,2285,2285,655
|
|
20240429,145400,577721255,2280,2280,2280,2280,0
|
|
20240429,145300,577721255,2280,2280,2280,2280,196
|
|
20240429,145200,577274375,2285,2285,2285,2285,154
|
|
20240429,145100,576922485,2285,2285,2285,2285,69
|
|
20240429,145000,576764820,2280,2280,2280,2280,1665
|
|
20240429,144900,572968620,2285,2285,2285,2285,0
|
|
20240429,144800,572968620,2285,2285,2285,2285,3303
|
|
20240429,144700,565421265,2290,2285,2290,2285,1002
|
|
20240429,144600,563131685,2290,2290,2290,2290,0
|
|
20240429,144500,563131685,2290,2290,2290,2290,1
|
|
20240429,144400,563129395,2290,2290,2290,2290,95
|
|
20240429,144300,562911845,2290,2285,2290,2285,723
|
|
20240429,144200,561259775,2290,2285,2290,2285,5295
|
|
20240429,144100,549160695,2285,2280,2285,2280,2002
|
|
20240429,144000,544596125,2285,2285,2285,2285,2
|
|
20240429,143900,544591555,2280,2285,2285,2280,2050
|
|
20240429,143800,539917305,2285,2285,2285,2285,175
|
|
20240429,143700,539517430,2285,2285,2285,2285,0
|
|
20240429,143600,539517430,2285,2285,2285,2285,500
|
|
20240429,143500,538374930,2285,2285,2285,2285,0
|
|
20240429,143400,538374930,2285,2285,2285,2285,2
|
|
20240429,143300,538370360,2285,2285,2285,2285,2
|
|
20240429,143200,538365790,2285,2285,2285,2285,0
|
|
20240429,143100,538365790,2285,2285,2285,2285,0
|
|
20240429,143000,538365790,2285,2285,2285,2285,190
|
|
20240429,142900,537931640,2285,2285,2285,2285,0
|
|
20240429,142800,537931640,2285,2285,2285,2285,0
|
|
20240429,142700,537931640,2285,2285,2285,2285,1
|
|
20240429,142600,537929355,2280,2280,2280,2280,500
|
|
20240429,142500,536789355,2280,2280,2280,2280,550
|
|
20240429,142400,535535355,2280,2280,2280,2280,0
|
|
20240429,142300,535535355,2280,2280,2280,2280,295
|
|
20240429,142200,534862755,2285,2285,2285,2285,1557
|
|
20240429,142100,531305010,2285,2285,2285,2285,0
|
|
20240429,142000,531305010,2285,2285,2285,2285,0
|
|
20240429,141900,531305010,2285,2280,2285,2280,2001
|
|
20240429,141800,526742725,2285,2285,2285,2285,4
|
|
20240429,141700,526733585,2280,2280,2280,2280,0
|
|
20240429,141600,526733585,2280,2280,2280,2280,0
|
|
20240429,141500,526733585,2280,2280,2280,2280,1
|
|
20240429,141400,526731305,2280,2280,2280,2280,675
|
|
20240429,141300,525192305,2280,2280,2280,2280,20
|
|
20240429,141200,525146705,2280,2280,2280,2280,2511
|
|
20240429,141100,519421625,2280,2280,2280,2280,0
|
|
20240429,141000,519421625,2280,2280,2280,2280,1010
|
|
20240429,140900,517118825,2275,2280,2285,2275,3974
|
|
20240429,140800,508065035,2280,2280,2280,2280,6
|
|
20240429,140700,508051355,2285,2280,2285,2280,1696
|
|
20240429,140600,504184460,2285,2285,2285,2285,8
|
|
20240429,140500,504166180,2280,2280,2280,2280,0
|
|
20240429,140400,504166180,2280,2285,2285,2280,8547
|
|
20240429,140300,484678220,2285,2285,2285,2285,202
|
|
20240429,140200,484216650,2285,2285,2285,2285,3
|
|
20240429,140100,484209795,2285,2280,2285,2280,101
|
|
20240429,140000,483979510,2285,2285,2285,2285,10
|
|
20240429,135900,483956660,2285,2285,2285,2285,1345
|
|
20240429,135800,480883335,2285,2285,2285,2285,0
|
|
20240429,135700,480883335,2285,2285,2285,2285,1100
|
|
20240429,135600,478369835,2285,2285,2285,2285,3307
|
|
20240429,135500,470813340,2290,2290,2290,2290,1
|
|
20240429,135400,470811050,2290,2290,2290,2290,10
|
|
20240429,135300,470788150,2290,2290,2290,2290,0
|
|
20240429,135200,470788150,2290,2290,2290,2290,0
|
|
20240429,135100,470788150,2290,2290,2290,2290,0
|
|
20240429,135000,470788150,2290,2290,2290,2290,0
|
|
20240429,134900,470788150,2290,2290,2290,2290,0
|
|
20240429,134800,470788150,2290,2290,2290,2290,436
|
|
20240429,134700,469789710,2290,2290,2290,2290,0
|
|
20240429,134600,469789710,2290,2290,2290,2290,0
|
|
20240429,134500,469789710,2290,2290,2290,2290,0
|
|
20240429,134400,469789710,2290,2290,2290,2290,2001
|
|
20240429,134300,465207420,2285,2285,2285,2285,0
|
|
20240429,134200,465207420,2285,2285,2285,2285,0
|
|
20240429,134100,465207420,2285,2285,2285,2285,0
|
|
20240429,134000,465207420,2285,2285,2285,2285,30
|
|
20240429,133900,465138870,2285,2285,2285,2285,2298
|
|
20240429,133800,459887940,2285,2290,2290,2285,22
|
|
20240429,133700,459837660,2290,2290,2290,2290,0
|
|
20240429,133600,459837660,2290,2290,2290,2290,1
|
|
20240429,133500,459835370,2285,2285,2285,2285,0
|
|
20240429,133400,459835370,2285,2285,2285,2285,7
|
|
20240429,133300,459819375,2285,2290,2290,2285,2
|
|
20240429,133200,459814800,2290,2290,2290,2290,0
|
|
20240429,133100,459814800,2290,2290,2290,2290,0
|
|
20240429,133000,459814800,2290,2290,2290,2290,0
|
|
20240429,132900,459814800,2290,2290,2290,2290,0
|
|
20240429,132800,459814800,2290,2290,2290,2290,0
|
|
20240429,132700,459814800,2290,2290,2290,2290,0
|
|
20240429,132600,459814800,2290,2290,2290,2290,0
|
|
20240429,132500,459814800,2290,2290,2290,2290,22
|
|
20240429,132400,459764420,2290,2290,2290,2290,0
|
|
20240429,132300,459764420,2290,2290,2290,2290,0
|
|
20240429,132200,459764420,2290,2290,2290,2290,0
|
|
20240429,132100,459764420,2290,2290,2290,2290,6
|
|
20240429,132000,459750680,2280,2285,2285,2280,850
|
|
20240429,131900,457811605,2290,2290,2290,2290,1
|
|
20240429,131800,457809315,2290,2290,2290,2290,10
|
|
20240429,131700,457786415,2285,2285,2285,2285,0
|
|
20240429,131600,457786415,2285,2285,2285,2285,0
|
|
20240429,131500,457786415,2285,2285,2285,2285,0
|
|
20240429,131400,457786415,2285,2285,2285,2285,5250
|
|
20240429,131300,445790165,2285,2285,2285,2285,1
|
|
20240429,131200,445787880,2285,2285,2285,2285,0
|
|
20240429,131100,445787880,2285,2290,2290,2285,788
|
|
20240429,131000,443987255,2285,2285,2285,2285,0
|
|
20240429,130900,443987255,2285,2285,2285,2285,0
|
|
20240429,130800,443987255,2285,2285,2285,2285,0
|
|
20240429,130700,443987255,2285,2285,2285,2285,0
|
|
20240429,130600,443987255,2285,2285,2285,2285,0
|
|
20240429,130500,443987255,2285,2285,2285,2285,50
|
|
20240429,130400,443873005,2290,2290,2290,2290,0
|
|
20240429,130300,443873005,2290,2290,2290,2290,1
|
|
20240429,130200,443870715,2290,2285,2290,2285,3591
|
|
20240429,130100,435664625,2285,2285,2285,2285,0
|
|
20240429,130000,435664625,2285,2285,2285,2285,772
|
|
20240429,125900,433900605,2285,2290,2290,2285,120
|
|
20240429,125800,433626400,2285,2285,2285,2285,0
|
|
20240429,125700,433626400,2285,2285,2285,2285,37
|
|
20240429,125600,433541855,2285,2285,2285,2285,0
|
|
20240429,125500,433541855,2285,2285,2285,2285,0
|
|
20240429,125400,433541855,2285,2285,2285,2285,1400
|
|
20240429,125300,430342855,2285,2285,2285,2285,0
|
|
20240429,125200,430342855,2285,2285,2285,2285,2236
|
|
20240429,125100,425233595,2285,2285,2285,2285,50
|
|
20240429,125000,425119345,2285,2285,2285,2285,1
|
|
20240429,124900,425117060,2285,2285,2285,2285,1000
|
|
20240429,124800,422832060,2285,2285,2285,2285,0
|
|
20240429,124700,422832060,2285,2285,2285,2285,6
|
|
20240429,124600,422818350,2285,2285,2285,2285,0
|
|
20240429,124500,422818350,2285,2285,2285,2285,1567
|
|
20240429,124400,419237755,2285,2285,2285,2285,0
|
|
20240429,124300,419237755,2285,2285,2285,2285,0
|
|
20240429,124200,419237755,2285,2285,2285,2285,0
|
|
20240429,124100,419237755,2285,2285,2285,2285,20
|
|
20240429,124000,419192055,2285,2285,2285,2285,0
|
|
20240429,123900,419192055,2285,2285,2285,2285,0
|
|
20240429,123800,419192055,2285,2285,2285,2285,1000
|
|
20240429,123700,416907055,2285,2285,2285,2285,0
|
|
20240429,123600,416907055,2285,2285,2285,2285,0
|
|
20240429,123500,416907055,2285,2285,2285,2285,660
|
|
20240429,123400,415398955,2290,2290,2290,2290,0
|
|
20240429,123300,415398955,2290,2290,2290,2290,1
|
|
20240429,123200,415396665,2285,2285,2285,2285,0
|
|
20240429,123100,415396665,2285,2285,2285,2285,0
|
|
20240429,123000,415396665,2285,2285,2285,2285,20
|
|
20240429,122900,415350965,2290,2290,2290,2290,42
|
|
20240429,122800,415254785,2290,2290,2290,2290,0
|
|
20240429,122700,415254785,2290,2290,2290,2290,0
|
|
20240429,122600,415254785,2290,2290,2290,2290,5
|
|
20240429,122500,415243335,2290,2290,2290,2290,135
|
|
20240429,122400,414934185,2290,2290,2290,2290,0
|
|
20240429,122300,414934185,2290,2290,2290,2290,0
|
|
20240429,122200,414934185,2290,2290,2290,2290,0
|
|
20240429,122100,414934185,2290,2290,2290,2290,0
|
|
20240429,122000,414934185,2290,2290,2290,2290,14
|
|
20240429,121900,414902125,2290,2290,2290,2290,0
|
|
20240429,121800,414902125,2290,2290,2290,2290,0
|
|
20240429,121700,414902125,2290,2290,2290,2290,3
|
|
20240429,121600,414895255,2285,2285,2285,2285,0
|
|
20240429,121500,414895255,2285,2285,2285,2285,472
|
|
20240429,121400,413816735,2285,2285,2285,2285,5
|
|
20240429,121300,413805310,2285,2285,2285,2285,621
|
|
20240429,121200,412386325,2285,2285,2285,2285,6
|
|
20240429,121100,412372615,2290,2290,2290,2290,0
|
|
20240429,121000,412372615,2290,2290,2290,2290,0
|
|
20240429,120900,412372615,2290,2290,2290,2290,1
|
|
20240429,120800,412370325,2285,2285,2285,2285,93
|
|
20240429,120700,412157820,2285,2285,2285,2285,408
|
|
20240429,120600,411225540,2285,2285,2285,2285,0
|
|
20240429,120500,411225540,2285,2285,2285,2285,436
|
|
20240429,120400,410229280,2290,2290,2290,2290,0
|
|
20240429,120300,410229280,2290,2290,2290,2290,0
|
|
20240429,120200,410229280,2290,2290,2290,2290,0
|
|
20240429,120100,410229280,2290,2290,2290,2290,0
|
|
20240429,120000,410229280,2290,2290,2290,2290,0
|
|
20240429,115900,410229280,2290,2285,2290,2285,22
|
|
20240429,115800,410178995,2290,2290,2290,2290,0
|
|
20240429,115700,410178995,2290,2290,2290,2290,0
|
|
20240429,115600,410178995,2290,2290,2290,2290,0
|
|
20240429,115500,410178995,2290,2290,2290,2290,1
|
|
20240429,115400,410176705,2285,2285,2285,2285,1000
|
|
20240429,115300,407891705,2290,2290,2290,2290,0
|
|
20240429,115200,407891705,2290,2290,2290,2290,0
|
|
20240429,115100,407891705,2290,2290,2290,2290,0
|
|
20240429,115000,407891705,2290,2290,2290,2290,10
|
|
20240429,114900,407868805,2285,2285,2285,2285,409
|
|
20240429,114800,406934240,2290,2290,2290,2290,0
|
|
20240429,114700,406934240,2290,2290,2290,2290,12
|
|
20240429,114600,406906760,2290,2290,2290,2290,0
|
|
20240429,114500,406906760,2290,2290,2290,2290,0
|
|
20240429,114400,406906760,2290,2290,2290,2290,0
|
|
20240429,114300,406906760,2290,2290,2290,2290,1
|
|
20240429,114200,406904470,2285,2285,2285,2285,0
|
|
20240429,114100,406904470,2285,2285,2285,2285,0
|
|
20240429,114000,406904470,2285,2285,2285,2285,200
|
|
20240429,113900,406447470,2290,2290,2290,2290,2
|
|
20240429,113800,406442890,2290,2290,2290,2290,7
|
|
20240429,113700,406426860,2290,2290,2290,2290,3
|
|
20240429,113600,406419990,2290,2290,2290,2290,0
|
|
20240429,113500,406419990,2290,2290,2290,2290,0
|
|
20240429,113400,406419990,2290,2290,2290,2290,0
|
|
20240429,113300,406419990,2290,2290,2290,2290,0
|
|
20240429,113200,406419990,2290,2290,2290,2290,37
|
|
20240429,113100,406335260,2290,2280,2290,2280,517
|
|
20240429,113000,405156490,2280,2290,2290,2280,52
|
|
20240429,112900,405037805,2290,2290,2290,2290,84
|
|
20240429,112800,404845445,2290,2290,2290,2290,0
|
|
20240429,112700,404845445,2290,2290,2290,2290,0
|
|
20240429,112600,404845445,2290,2290,2290,2290,0
|
|
20240429,112500,404845445,2290,2290,2290,2290,0
|
|
20240429,112400,404845445,2290,2290,2290,2290,0
|
|
20240429,112300,404845445,2290,2290,2290,2290,0
|
|
20240429,112200,404845445,2290,2290,2290,2290,0
|
|
20240429,112100,404845445,2290,2290,2290,2290,0
|
|
20240429,112000,404845445,2290,2290,2290,2290,1
|
|
20240429,111900,404843155,2285,2285,2285,2285,1000
|
|
20240429,111800,402558155,2290,2290,2290,2290,0
|
|
20240429,111700,402558155,2290,2290,2290,2290,0
|
|
20240429,111600,402558155,2290,2290,2290,2290,0
|
|
20240429,111500,402558155,2290,2285,2290,2285,24
|
|
20240429,111400,402503310,2280,2280,2280,2280,28475
|
|
20240429,111300,337580310,2280,2280,2280,2280,32
|
|
20240429,111200,337507350,2280,2280,2280,2280,105
|
|
20240429,111100,337267950,2275,2275,2275,2275,360
|
|
20240429,111000,336448950,2275,2280,2280,2275,2194
|
|
20240429,110900,331457465,2280,2280,2280,2280,130
|
|
20240429,110800,331161065,2280,2280,2280,2280,64
|
|
20240429,110700,331015145,2280,2280,2280,2280,10
|
|
20240429,110600,330992345,2280,2280,2280,2280,12
|
|
20240429,110500,330964985,2280,2280,2280,2280,122
|
|
20240429,110400,330686825,2280,2285,2285,2280,30435
|
|
20240429,110300,261293890,2285,2285,2285,2285,50
|
|
20240429,110200,261179640,2290,2290,2290,2290,105
|
|
20240429,110100,260939190,2290,2290,2290,2290,0
|
|
20240429,110000,260939190,2290,2290,2290,2290,0
|
|
20240429,105900,260939190,2290,2290,2290,2290,0
|
|
20240429,105800,260939190,2290,2290,2290,2290,0
|
|
20240429,105700,260939190,2290,2290,2290,2290,0
|
|
20240429,105600,260939190,2290,2290,2290,2290,1
|
|
20240429,105500,260936900,2280,2285,2285,2280,6369
|
|
20240429,105400,246415080,2290,2290,2290,2290,0
|
|
20240429,105300,246415080,2290,2290,2290,2290,2
|
|
20240429,105200,246410500,2290,2280,2290,2280,90
|
|
20240429,105100,246205280,2290,2285,2290,2285,301
|
|
20240429,105000,245517490,2285,2285,2285,2285,103
|
|
20240429,104900,245282135,2290,2290,2290,2290,7
|
|
20240429,104800,245266105,2280,2290,2290,2280,14012
|
|
20240429,104700,213289425,2285,2285,2285,2285,13
|
|
20240429,104600,213259720,2290,2290,2290,2290,0
|
|
20240429,104500,213259720,2290,2290,2290,2290,100
|
|
20240429,104400,213030720,2285,2285,2285,2285,170
|
|
20240429,104300,212642270,2290,2290,2290,2290,59
|
|
20240429,104200,212507160,2290,2290,2290,2290,0
|
|
20240429,104100,212507160,2290,2295,2295,2290,10
|
|
20240429,104000,212484250,2290,2290,2290,2290,0
|
|
20240429,103900,212484250,2290,2290,2290,2290,2000
|
|
20240429,103800,207904250,2295,2295,2295,2295,0
|
|
20240429,103700,207904250,2295,2295,2295,2295,20
|
|
20240429,103600,207858350,2295,2295,2295,2295,7
|
|
20240429,103500,207842285,2295,2295,2295,2290,650
|
|
20240429,103400,206353035,2295,2295,2295,2295,0
|
|
20240429,103300,206353035,2295,2295,2295,2295,1
|
|
20240429,103200,206350740,2290,2290,2290,2290,0
|
|
20240429,103100,206350740,2290,2295,2295,2290,2240
|
|
20240429,103000,201210390,2295,2290,2295,2290,620
|
|
20240429,102900,199787840,2290,2290,2290,2290,150
|
|
20240429,102800,199444340,2295,2295,2295,2295,0
|
|
20240429,102700,199444340,2295,2295,2295,2295,0
|
|
20240429,102600,199444340,2295,2295,2295,2295,0
|
|
20240429,102500,199444340,2295,2295,2295,2295,1
|
|
20240429,102400,199442045,2290,2290,2290,2290,0
|
|
20240429,102300,199442045,2290,2290,2290,2290,0
|
|
20240429,102200,199442045,2290,2290,2290,2290,0
|
|
20240429,102100,199442045,2290,2290,2290,2290,0
|
|
20240429,102000,199442045,2290,2290,2290,2290,0
|
|
20240429,101900,199442045,2290,2290,2290,2290,0
|
|
20240429,101800,199442045,2290,2290,2290,2290,0
|
|
20240429,101700,199442045,2290,2290,2290,2290,0
|
|
20240429,101600,199442045,2290,2290,2290,2290,0
|
|
20240429,101500,199442045,2290,2290,2290,2290,500
|
|
20240429,101400,198297045,2290,2290,2290,2290,0
|
|
20240429,101300,198297045,2290,2290,2290,2290,0
|
|
20240429,101200,198297045,2290,2290,2290,2290,505
|
|
20240429,101100,197140595,2290,2290,2290,2290,0
|
|
20240429,101000,197140595,2290,2290,2290,2290,5
|
|
20240429,100900,197129145,2295,2295,2295,2295,262
|
|
20240429,100800,196527855,2295,2295,2295,2295,2
|
|
20240429,100700,196523265,2295,2295,2295,2295,5
|
|
20240429,100600,196511790,2295,2295,2295,2295,0
|
|
20240429,100500,196511790,2295,2295,2295,2295,1
|
|
20240429,100400,196509495,2295,2295,2295,2295,2
|
|
20240429,100300,196504905,2295,2295,2295,2295,210
|
|
20240429,100200,196022955,2290,2295,2295,2290,224
|
|
20240429,100100,195509490,2295,2295,2295,2295,250
|
|
20240429,100000,194935740,2295,2290,2295,2290,2990
|
|
20240429,095900,188088635,2290,2290,2290,2290,0
|
|
20240429,095800,188088635,2290,2290,2290,2290,1385
|
|
20240429,095700,184916985,2290,2290,2290,2290,5
|
|
20240429,095600,184905535,2290,2290,2290,2290,0
|
|
20240429,095500,184905535,2290,2285,2290,2285,2437
|
|
20240429,095400,179334805,2285,2290,2290,2285,851
|
|
20240429,095300,177389005,2285,2285,2285,2285,0
|
|
20240429,095200,177389005,2285,2285,2285,2285,1500
|
|
20240429,095100,173961505,2290,2290,2290,2290,23
|
|
20240429,095000,173908835,2290,2290,2290,2290,10
|
|
20240429,094900,173885935,2290,2290,2290,2290,2
|
|
20240429,094800,173881355,2285,2290,2290,2285,2687
|
|
20240429,094700,167729125,2290,2290,2290,2290,0
|
|
20240429,094600,167729125,2290,2290,2290,2290,0
|
|
20240429,094500,167729125,2290,2290,2290,2290,0
|
|
20240429,094400,167729125,2290,2290,2290,2290,0
|
|
20240429,094300,167729125,2290,2290,2290,2290,0
|
|
20240429,094200,167729125,2290,2290,2290,2290,4
|
|
20240429,094100,167719965,2285,2285,2285,2285,2701
|
|
20240429,094000,161548180,2290,2290,2290,2290,0
|
|
20240429,093900,161548180,2290,2290,2290,2290,901
|
|
20240429,093800,159484890,2290,2290,2290,2290,0
|
|
20240429,093700,159484890,2290,2285,2290,2285,901
|
|
20240429,093600,157426095,2285,2285,2285,2285,1769
|
|
20240429,093500,153383930,2285,2285,2285,2285,5
|
|
20240429,093400,153372505,2290,2290,2290,2290,1
|
|
20240429,093300,153370215,2290,2290,2290,2290,220
|
|
20240429,093200,152866415,2285,2285,2285,2285,242
|
|
20240429,093100,152313445,2290,2280,2290,2280,853
|
|
20240429,093000,150368575,2280,2285,2285,2280,5344
|
|
20240429,092900,138167535,2290,2290,2290,2290,0
|
|
20240429,092800,138167535,2290,2285,2290,2285,270
|
|
20240429,092700,137550085,2290,2290,2290,2290,0
|
|
20240429,092600,137550085,2290,2290,2290,2290,0
|
|
20240429,092500,137550085,2290,2290,2290,2290,300
|
|
20240429,092400,136863085,2290,2290,2290,2290,2709
|
|
20240429,092300,130659475,2290,2290,2290,2290,20
|
|
20240429,092200,130613675,2295,2295,2295,2295,10
|
|
20240429,092100,130590725,2295,2290,2295,2290,91
|
|
20240429,092000,130382330,2290,2290,2290,2290,3033
|
|
20240429,091900,123436760,2290,2290,2290,2290,1042
|
|
20240429,091800,121050580,2295,2290,2295,2290,7815
|
|
20240429,091700,103153755,2285,2285,2285,2285,2350
|
|
20240429,091600,97784005,2290,2290,2290,2290,50
|
|
20240429,091500,97669505,2290,2285,2290,2285,1220
|
|
20240429,091400,94879305,2285,2285,2285,2285,200
|
|
20240429,091300,94422305,2280,2280,2280,2280,0
|
|
20240429,091200,94422305,2280,2280,2280,2280,590
|
|
20240429,091100,93077105,2280,2280,2280,2280,1581
|
|
20240429,091000,89472425,2285,2285,2285,2285,550
|
|
20240429,090900,88215675,2285,2280,2285,2280,1200
|
|
20240429,090800,85473815,2285,2285,2285,2285,1108
|
|
20240429,090700,82942035,2290,2290,2290,2290,1
|
|
20240429,090600,82939745,2285,2280,2285,2280,5440
|
|
20240429,090500,70526980,2280,2280,2280,2280,1197
|
|
20240429,090400,67797820,2280,2285,2285,2280,960
|
|
20240429,090300,65608520,2285,2280,2285,2280,5208
|
|
20240429,090200,53718690,2280,2280,2280,2280,130
|
|
20240429,090100,53422290,2285,2285,2285,2280,43
|
|
20240429,090000,53324080,2285,2285,2285,2280,20374
|