619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191600,303043820,4170,4170,4170,4170,1332
|
|
20240429,191500,303043820,4170,4170,4170,4170,0
|
|
20240429,191400,303043820,4170,4170,4170,4170,0
|
|
20240429,191300,303043820,4170,4170,4170,4170,0
|
|
20240429,191200,303043820,4170,4170,4170,4170,0
|
|
20240429,191100,303043820,4170,4170,4170,4170,0
|
|
20240429,191000,303043820,4170,4170,4170,4170,0
|
|
20240429,190900,303043820,4170,4170,4170,4170,0
|
|
20240429,190800,303043820,4170,4170,4170,4170,0
|
|
20240429,190700,303043820,4170,4170,4170,4170,0
|
|
20240429,190600,303043820,4170,4170,4170,4170,0
|
|
20240429,190500,303043820,4170,4170,4170,4170,0
|
|
20240429,190400,303043820,4170,4170,4170,4170,0
|
|
20240429,190300,303043820,4170,4170,4170,4170,0
|
|
20240429,190200,303043820,4170,4170,4170,4170,0
|
|
20240429,190100,303043820,4170,4170,4170,4170,0
|
|
20240429,190000,303043820,4170,4170,4170,4170,0
|
|
20240429,185900,303043820,4170,4170,4170,4170,0
|
|
20240429,185800,303043820,4170,4170,4170,4170,0
|
|
20240429,185700,303043820,4170,4170,4170,4170,0
|
|
20240429,185600,303043820,4170,4170,4170,4170,0
|
|
20240429,185500,303043820,4170,4170,4170,4170,0
|
|
20240429,185400,303043820,4170,4170,4170,4170,0
|
|
20240429,185300,303043820,4170,4170,4170,4170,0
|
|
20240429,185200,303043820,4170,4170,4170,4170,0
|
|
20240429,185100,303043820,4170,4170,4170,4170,0
|
|
20240429,185000,303043820,4170,4170,4170,4170,0
|
|
20240429,184900,303043820,4170,4170,4170,4170,0
|
|
20240429,184800,303043820,4170,4170,4170,4170,0
|
|
20240429,184700,303043820,4170,4170,4170,4170,0
|
|
20240429,184600,303043820,4170,4170,4170,4170,1332
|
|
20240429,184500,303043820,4170,4170,4170,4170,0
|
|
20240429,184400,303043820,4170,4170,4170,4170,0
|
|
20240429,184300,303043820,4170,4170,4170,4170,0
|
|
20240429,184200,303043820,4170,4170,4170,4170,0
|
|
20240429,184100,303043820,4170,4170,4170,4170,0
|
|
20240429,184000,303043820,4170,4170,4170,4170,0
|
|
20240429,183900,303043820,4170,4170,4170,4170,0
|
|
20240429,183800,303043820,4170,4170,4170,4170,0
|
|
20240429,183700,303043820,4170,4170,4170,4170,0
|
|
20240429,183600,303043820,4170,4170,4170,4170,0
|
|
20240429,183500,303043820,4170,4170,4170,4170,0
|
|
20240429,183400,303043820,4170,4170,4170,4170,0
|
|
20240429,183300,303043820,4170,4170,4170,4170,0
|
|
20240429,183200,303043820,4170,4170,4170,4170,0
|
|
20240429,183100,303043820,4170,4170,4170,4170,0
|
|
20240429,183000,303043820,4170,4170,4170,4170,0
|
|
20240429,182900,303043820,4170,4170,4170,4170,0
|
|
20240429,182800,303043820,4170,4170,4170,4170,0
|
|
20240429,182700,303043820,4170,4170,4170,4170,0
|
|
20240429,182600,303043820,4170,4170,4170,4170,0
|
|
20240429,182500,303043820,4170,4170,4170,4170,0
|
|
20240429,182400,303043820,4170,4170,4170,4170,0
|
|
20240429,182300,303043820,4170,4170,4170,4170,0
|
|
20240429,182200,303043820,4170,4170,4170,4170,0
|
|
20240429,182100,303043820,4170,4170,4170,4170,0
|
|
20240429,182000,303043820,4170,4170,4170,4170,0
|
|
20240429,181900,303043820,4170,4170,4170,4170,0
|
|
20240429,181800,303043820,4170,4170,4170,4170,0
|
|
20240429,181700,303043820,4170,4170,4170,4170,0
|
|
20240429,181600,303043820,4170,4170,4170,4170,1332
|
|
20240429,181500,303043820,4170,4170,4170,4170,0
|
|
20240429,181400,303043820,4170,4170,4170,4170,0
|
|
20240429,181300,303043820,4170,4170,4170,4170,0
|
|
20240429,181200,303043820,4170,4170,4170,4170,0
|
|
20240429,181100,303043820,4170,4170,4170,4170,0
|
|
20240429,181000,303043820,4170,4170,4170,4170,0
|
|
20240429,180900,303043820,4170,4170,4170,4170,0
|
|
20240429,180800,303043820,4170,4170,4170,4170,0
|
|
20240429,180700,303043820,4170,4170,4170,4170,0
|
|
20240429,180600,303043820,4170,4170,4170,4170,0
|
|
20240429,180500,303043820,4170,4170,4170,4170,0
|
|
20240429,180400,303043820,4170,4170,4170,4170,0
|
|
20240429,180300,303043820,4170,4170,4170,4170,0
|
|
20240429,180200,303043820,4170,4170,4170,4170,0
|
|
20240429,180100,303043820,4170,4170,4170,4170,0
|
|
20240429,180000,303043820,4170,4170,4170,4170,0
|
|
20240429,175900,303043820,4170,4170,4170,4170,0
|
|
20240429,175800,303043820,4170,4170,4170,4170,0
|
|
20240429,175700,303043820,4170,4170,4170,4170,0
|
|
20240429,175600,303043820,4170,4170,4170,4170,0
|
|
20240429,175500,303043820,4170,4170,4170,4170,0
|
|
20240429,175400,303043820,4170,4170,4170,4170,0
|
|
20240429,175300,303043820,4170,4170,4170,4170,0
|
|
20240429,175200,303043820,4170,4170,4170,4170,0
|
|
20240429,175100,303043820,4170,4170,4170,4170,0
|
|
20240429,175000,303043820,4170,4170,4170,4170,0
|
|
20240429,174900,303043820,4170,4170,4170,4170,0
|
|
20240429,174800,303043820,4170,4170,4170,4170,0
|
|
20240429,174700,303043820,4170,4170,4170,4170,0
|
|
20240429,174600,303043820,4170,4170,4170,4170,1332
|
|
20240429,174500,303043820,4170,4170,4170,4170,0
|
|
20240429,174400,303043820,4170,4170,4170,4170,0
|
|
20240429,174300,303043820,4170,4170,4170,4170,0
|
|
20240429,174200,303043820,4170,4170,4170,4170,0
|
|
20240429,174100,303043820,4170,4170,4170,4170,0
|
|
20240429,174000,303043820,4170,4170,4170,4170,0
|
|
20240429,173900,303043820,4170,4170,4170,4170,0
|
|
20240429,173800,303043820,4170,4170,4170,4170,0
|
|
20240429,173700,303043820,4170,4170,4170,4170,0
|
|
20240429,173600,303043820,4170,4170,4170,4170,0
|
|
20240429,173500,303043820,4170,4170,4170,4170,0
|
|
20240429,173400,303043820,4170,4170,4170,4170,0
|
|
20240429,173300,303043820,4170,4170,4170,4170,0
|
|
20240429,173200,303043820,4170,4170,4170,4170,0
|
|
20240429,173100,303043820,4170,4170,4170,4170,0
|
|
20240429,173000,303043820,4170,4170,4170,4170,0
|
|
20240429,172900,303043820,4170,4170,4170,4170,0
|
|
20240429,172800,303043820,4170,4170,4170,4170,0
|
|
20240429,172700,303043820,4170,4170,4170,4170,0
|
|
20240429,172600,303043820,4170,4170,4170,4170,0
|
|
20240429,172500,303043820,4170,4170,4170,4170,0
|
|
20240429,172400,303043820,4170,4170,4170,4170,0
|
|
20240429,172300,303043820,4170,4170,4170,4170,0
|
|
20240429,172200,303043820,4170,4170,4170,4170,0
|
|
20240429,172100,303043820,4170,4170,4170,4170,0
|
|
20240429,172000,303043820,4170,4170,4170,4170,0
|
|
20240429,171900,303043820,4170,4170,4170,4170,0
|
|
20240429,171800,303043820,4170,4170,4170,4170,0
|
|
20240429,171700,303043820,4170,4170,4170,4170,0
|
|
20240429,171600,303043820,4170,4170,4170,4170,1332
|
|
20240429,171500,303043820,4170,4170,4170,4170,0
|
|
20240429,171400,303043820,4170,4170,4170,4170,0
|
|
20240429,171300,303043820,4170,4170,4170,4170,0
|
|
20240429,171200,303043820,4170,4170,4170,4170,0
|
|
20240429,171100,303043820,4170,4170,4170,4170,0
|
|
20240429,171000,303043820,4170,4170,4170,4170,0
|
|
20240429,170900,303043820,4170,4170,4170,4170,0
|
|
20240429,170800,303043820,4170,4170,4170,4170,0
|
|
20240429,170700,303043820,4170,4170,4170,4170,0
|
|
20240429,170600,303043820,4170,4170,4170,4170,0
|
|
20240429,170500,303043820,4170,4170,4170,4170,0
|
|
20240429,170400,303043820,4170,4170,4170,4170,0
|
|
20240429,170300,303043820,4170,4170,4170,4170,0
|
|
20240429,170200,303043820,4170,4170,4170,4170,0
|
|
20240429,170100,303043820,4170,4170,4170,4170,0
|
|
20240429,170000,303043820,4170,4170,4170,4170,0
|
|
20240429,165900,303043820,4170,4170,4170,4170,0
|
|
20240429,165800,303043820,4170,4170,4170,4170,0
|
|
20240429,165700,303043820,4170,4170,4170,4170,0
|
|
20240429,165600,303043820,4170,4170,4170,4170,0
|
|
20240429,165500,303043820,4170,4170,4170,4170,0
|
|
20240429,165400,303043820,4170,4170,4170,4170,0
|
|
20240429,165300,303043820,4170,4170,4170,4170,0
|
|
20240429,165200,303043820,4170,4170,4170,4170,0
|
|
20240429,165100,303043820,4170,4170,4170,4170,0
|
|
20240429,165000,303043820,4170,4170,4170,4170,0
|
|
20240429,164900,303043820,4170,4170,4170,4170,0
|
|
20240429,164800,303043820,4170,4170,4170,4170,0
|
|
20240429,164700,303043820,4170,4170,4170,4170,0
|
|
20240429,164600,303043820,4170,4170,4170,4170,1332
|
|
20240429,164500,303043820,4170,4170,4170,4170,0
|
|
20240429,164400,303043820,4170,4170,4170,4170,0
|
|
20240429,164300,303043820,4170,4170,4170,4170,0
|
|
20240429,164200,303043820,4170,4170,4170,4170,0
|
|
20240429,164100,303043820,4170,4170,4170,4170,0
|
|
20240429,164000,303043820,4170,4170,4170,4170,0
|
|
20240429,163900,303043820,4170,4170,4170,4170,0
|
|
20240429,163800,303043820,4170,4170,4170,4170,0
|
|
20240429,163700,303043820,4170,4170,4170,4170,0
|
|
20240429,163600,303043820,4170,4170,4170,4170,0
|
|
20240429,163500,303043820,4170,4170,4170,4170,0
|
|
20240429,163400,303043820,4170,4170,4170,4170,0
|
|
20240429,163300,303043820,4170,4170,4170,4170,0
|
|
20240429,163200,303043820,4170,4170,4170,4170,0
|
|
20240429,163100,303043820,4170,4170,4170,4170,0
|
|
20240429,163000,303043820,4170,4170,4170,4170,0
|
|
20240429,162900,303043820,4170,4170,4170,4170,0
|
|
20240429,162800,303043820,4170,4170,4170,4170,0
|
|
20240429,162700,303043820,4170,4170,4170,4170,0
|
|
20240429,162600,303043820,4170,4170,4170,4170,0
|
|
20240429,162500,303043820,4170,4170,4170,4170,0
|
|
20240429,162400,303043820,4170,4170,4170,4170,0
|
|
20240429,162300,303043820,4170,4170,4170,4170,0
|
|
20240429,162200,303043820,4170,4170,4170,4170,0
|
|
20240429,162100,303043820,4170,4170,4170,4170,0
|
|
20240429,162000,303043820,4170,4170,4170,4170,0
|
|
20240429,161900,303043820,4170,4170,4170,4170,0
|
|
20240429,161800,303043820,4170,4170,4170,4170,0
|
|
20240429,161700,303043820,4170,4170,4170,4170,0
|
|
20240429,161600,303043820,4170,4170,4170,4170,1332
|
|
20240429,161500,303043820,4170,4170,4170,4170,0
|
|
20240429,161400,303043820,4170,4170,4170,4170,0
|
|
20240429,161300,303043820,4170,4170,4170,4170,0
|
|
20240429,161200,303043820,4170,4170,4170,4170,0
|
|
20240429,161100,303043820,4170,4170,4170,4170,0
|
|
20240429,161000,303043820,4170,4170,4170,4170,0
|
|
20240429,160900,303043820,4170,4170,4170,4170,0
|
|
20240429,160800,303043820,4170,4170,4170,4170,0
|
|
20240429,160700,303043820,4170,4170,4170,4170,0
|
|
20240429,160600,303043820,4170,4170,4170,4170,0
|
|
20240429,160500,303043820,4170,4170,4170,4170,0
|
|
20240429,160400,303043820,4170,4170,4170,4170,0
|
|
20240429,160300,303043820,4170,4170,4170,4170,0
|
|
20240429,160200,303043820,4170,4170,4170,4170,0
|
|
20240429,160100,303043820,4170,4170,4170,4170,0
|
|
20240429,160000,303043820,4170,4170,4170,4170,0
|
|
20240429,155900,303043820,4170,4170,4170,4170,0
|
|
20240429,155800,303043820,4170,4170,4170,4170,0
|
|
20240429,155700,303043820,4170,4170,4170,4170,0
|
|
20240429,155600,303043820,4170,4170,4170,4170,0
|
|
20240429,155500,303043820,4170,4170,4170,4170,0
|
|
20240429,155400,303043820,4170,4170,4170,4170,0
|
|
20240429,155300,303043820,4170,4170,4170,4170,0
|
|
20240429,155200,303043820,4170,4170,4170,4170,0
|
|
20240429,155100,303043820,4170,4170,4170,4170,0
|
|
20240429,155000,303043820,4170,4170,4170,4170,0
|
|
20240429,154900,303043820,4170,4170,4170,4170,0
|
|
20240429,154800,303043820,4170,4170,4170,4170,0
|
|
20240429,154700,303043820,4170,4170,4170,4170,0
|
|
20240429,154600,303043820,4170,4170,4170,4170,1332
|
|
20240429,154500,303043820,4170,4170,4170,4170,0
|
|
20240429,154400,303043820,4170,4170,4170,4170,0
|
|
20240429,154300,303043820,4170,4170,4170,4170,0
|
|
20240429,154200,303043820,4170,4170,4170,4170,0
|
|
20240429,154100,303043820,4170,4170,4170,4170,0
|
|
20240429,154000,303043820,4170,4170,4170,4170,0
|
|
20240429,153900,303043820,4170,4170,4170,4170,0
|
|
20240429,153800,303043820,4170,4170,4170,4170,0
|
|
20240429,153700,303043820,4170,4170,4170,4170,0
|
|
20240429,153600,303043820,4170,4170,4170,4170,0
|
|
20240429,153500,303043820,4170,4170,4170,4170,0
|
|
20240429,153400,303043820,4170,4170,4170,4170,0
|
|
20240429,153300,303043820,4170,4170,4170,4170,0
|
|
20240429,153200,303043820,4170,4170,4170,4170,0
|
|
20240429,153100,303043820,4170,4170,4170,4170,0
|
|
20240429,153000,303043820,4170,4170,4170,4170,1332
|
|
20240429,152900,297489380,4155,4155,4155,4155,0
|
|
20240429,152800,297489380,4155,4155,4155,4155,0
|
|
20240429,152700,297489380,4155,4155,4155,4155,0
|
|
20240429,152600,297489380,4155,4155,4155,4155,0
|
|
20240429,152500,297489380,4155,4155,4155,4155,0
|
|
20240429,152400,297489380,4155,4155,4155,4155,0
|
|
20240429,152300,297489380,4155,4155,4155,4155,0
|
|
20240429,152200,297489380,4155,4155,4155,4155,0
|
|
20240429,152100,297489380,4155,4155,4155,4155,0
|
|
20240429,152000,297489380,4155,4155,4155,4155,0
|
|
20240429,151900,297489380,4155,4155,4155,4155,70
|
|
20240429,151800,297198530,4155,4160,4160,4155,750
|
|
20240429,151700,294082030,4155,4155,4155,4155,50
|
|
20240429,151600,293874280,4155,4155,4155,4155,0
|
|
20240429,151500,293874280,4155,4155,4155,4155,0
|
|
20240429,151400,293874280,4155,4165,4170,4155,6
|
|
20240429,151300,293849300,4160,4165,4165,4160,473
|
|
20240429,151200,291879355,4165,4165,4165,4165,0
|
|
20240429,151100,291879355,4165,4165,4165,4165,0
|
|
20240429,151000,291879355,4165,4155,4165,4155,28
|
|
20240429,150900,291763005,4165,4165,4165,4155,46
|
|
20240429,150800,291571425,4160,4165,4165,4160,784
|
|
20240429,150700,288307575,4165,4165,4165,4165,7
|
|
20240429,150600,288278420,4160,4160,4160,4160,22
|
|
20240429,150500,288186900,4160,4160,4160,4160,202
|
|
20240429,150400,287346580,4160,4165,4165,4160,9
|
|
20240429,150300,287309110,4155,4155,4155,4155,0
|
|
20240429,150200,287309110,4155,4155,4155,4155,0
|
|
20240429,150100,287309110,4155,4155,4155,4155,47
|
|
20240429,150000,287113825,4160,4160,4160,4160,0
|
|
20240429,145900,287113825,4160,4160,4160,4160,47
|
|
20240429,145800,286918305,4170,4170,4170,4170,0
|
|
20240429,145700,286918305,4170,4170,4170,4170,0
|
|
20240429,145600,286918305,4170,4160,4170,4160,24
|
|
20240429,145500,286818235,4160,4160,4160,4160,291
|
|
20240429,145400,285607675,4160,4160,4160,4160,0
|
|
20240429,145300,285607675,4160,4160,4160,4160,81
|
|
20240429,145200,285270715,4160,4160,4160,4160,0
|
|
20240429,145100,285270715,4160,4160,4160,4160,0
|
|
20240429,145000,285270715,4160,4160,4160,4160,10
|
|
20240429,144900,285229115,4165,4165,4165,4165,575
|
|
20240429,144800,282834240,4165,4165,4165,4165,0
|
|
20240429,144700,282834240,4165,4165,4165,4165,68
|
|
20240429,144600,282551020,4165,4165,4165,4165,113
|
|
20240429,144500,282080375,4165,4165,4165,4165,290
|
|
20240429,144400,280872525,4165,4165,4165,4165,143
|
|
20240429,144300,280276930,4165,4165,4170,4165,353
|
|
20240429,144200,278805185,4165,4160,4165,4160,1665
|
|
20240429,144100,271871145,4160,4160,4160,4160,200
|
|
20240429,144000,271039145,4165,4165,4165,4165,0
|
|
20240429,143900,271039145,4165,4165,4165,4165,2
|
|
20240429,143800,271030815,4160,4160,4160,4160,0
|
|
20240429,143700,271030815,4160,4160,4160,4160,0
|
|
20240429,143600,271030815,4160,4160,4160,4160,10
|
|
20240429,143500,270989215,4160,4160,4160,4160,0
|
|
20240429,143400,270989215,4160,4160,4160,4160,0
|
|
20240429,143300,270989215,4160,4160,4160,4160,301
|
|
20240429,143200,269737055,4160,4160,4160,4160,25
|
|
20240429,143100,269633055,4160,4160,4160,4160,362
|
|
20240429,143000,268127135,4160,4160,4160,4160,612
|
|
20240429,142900,265581215,4160,4160,4160,4160,0
|
|
20240429,142800,265581215,4160,4160,4160,4160,0
|
|
20240429,142700,265581215,4160,4160,4165,4160,333
|
|
20240429,142600,264194435,4155,4155,4155,4155,0
|
|
20240429,142500,264194435,4155,4155,4155,4155,24
|
|
20240429,142400,264094715,4160,4160,4160,4160,269
|
|
20240429,142300,262975675,4155,4155,4155,4155,10
|
|
20240429,142200,262934125,4160,4160,4160,4160,400
|
|
20240429,142100,261270125,4155,4155,4155,4155,249
|
|
20240429,142000,260235530,4155,4155,4155,4155,0
|
|
20240429,141900,260235530,4155,4155,4155,4155,10
|
|
20240429,141800,260193980,4155,4155,4155,4155,0
|
|
20240429,141700,260193980,4155,4155,4155,4155,788
|
|
20240429,141600,256919840,4160,4160,4160,4160,200
|
|
20240429,141500,256087840,4160,4160,4160,4160,0
|
|
20240429,141400,256087840,4160,4160,4160,4160,0
|
|
20240429,141300,256087840,4160,4160,4160,4160,20
|
|
20240429,141200,256004640,4160,4160,4160,4160,19
|
|
20240429,141100,255925600,4160,4160,4160,4160,0
|
|
20240429,141000,255925600,4160,4160,4160,4160,0
|
|
20240429,140900,255925600,4160,4160,4160,4160,200
|
|
20240429,140800,255093600,4160,4160,4160,4160,0
|
|
20240429,140700,255093600,4160,4160,4160,4160,505
|
|
20240429,140600,252992800,4160,4160,4160,4160,1659
|
|
20240429,140500,246091360,4155,4155,4155,4155,148
|
|
20240429,140400,245476420,4150,4150,4150,4150,38
|
|
20240429,140300,245318720,4155,4155,4155,4155,7
|
|
20240429,140200,245289635,4155,4155,4155,4155,0
|
|
20240429,140100,245289635,4155,4155,4155,4155,280
|
|
20240429,140000,244126235,4160,4160,4160,4160,1585
|
|
20240429,135900,237532635,4160,4160,4165,4160,202
|
|
20240429,135800,236692310,4160,4160,4160,4160,299
|
|
20240429,135700,235448470,4160,4160,4160,4160,194
|
|
20240429,135600,234641430,4160,4160,4160,4160,300
|
|
20240429,135500,233393430,4155,4155,4155,4155,10
|
|
20240429,135400,233351880,4155,4150,4155,4150,1867
|
|
20240429,135300,225594510,4150,4150,4150,4150,110
|
|
20240429,135200,225138010,4145,4145,4145,4145,0
|
|
20240429,135100,225138010,4145,4145,4145,4145,10
|
|
20240429,135000,225096560,4140,4140,4140,4140,0
|
|
20240429,134900,225096560,4140,4150,4150,4140,494
|
|
20240429,134800,223046660,4145,4145,4145,4145,0
|
|
20240429,134700,223046660,4145,4145,4145,4145,80
|
|
20240429,134600,222715060,4145,4145,4145,4145,0
|
|
20240429,134500,222715060,4145,4145,4145,4145,0
|
|
20240429,134400,222715060,4145,4145,4145,4145,0
|
|
20240429,134300,222715060,4145,4145,4145,4145,0
|
|
20240429,134200,222715060,4145,4145,4145,4145,0
|
|
20240429,134100,222715060,4145,4145,4145,4145,0
|
|
20240429,134000,222715060,4145,4145,4145,4145,0
|
|
20240429,133900,222715060,4145,4145,4145,4145,22
|
|
20240429,133800,222623870,4145,4145,4145,4145,0
|
|
20240429,133700,222623870,4145,4145,4145,4145,11
|
|
20240429,133600,222578275,4145,4145,4145,4145,0
|
|
20240429,133500,222578275,4145,4145,4145,4145,762
|
|
20240429,133400,219419785,4145,4145,4145,4145,15
|
|
20240429,133300,219357610,4145,4145,4145,4145,0
|
|
20240429,133200,219357610,4145,4145,4145,4145,0
|
|
20240429,133100,219357610,4145,4145,4150,4145,239
|
|
20240429,133000,218365805,4145,4145,4145,4145,0
|
|
20240429,132900,218365805,4145,4145,4145,4140,31
|
|
20240429,132800,218237315,4145,4145,4145,4145,0
|
|
20240429,132700,218237315,4145,4145,4145,4145,4
|
|
20240429,132600,218220735,4150,4150,4150,4150,6
|
|
20240429,132500,218195835,4150,4150,4150,4150,0
|
|
20240429,132400,218195835,4150,4150,4150,4150,0
|
|
20240429,132300,218195835,4150,4150,4150,4150,500
|
|
20240429,132200,216120835,4150,4150,4150,4150,0
|
|
20240429,132100,216120835,4150,4145,4150,4145,1356
|
|
20240429,132000,210493935,4145,4145,4145,4145,1441
|
|
20240429,131900,204520990,4140,4140,4140,4140,200
|
|
20240429,131800,203692990,4140,4140,4140,4140,100
|
|
20240429,131700,203278990,4140,4140,4140,4140,0
|
|
20240429,131600,203278990,4140,4140,4140,4140,0
|
|
20240429,131500,203278990,4140,4140,4140,4140,0
|
|
20240429,131400,203278990,4140,4140,4140,4140,0
|
|
20240429,131300,203278990,4140,4140,4140,4140,210
|
|
20240429,131200,202409590,4140,4140,4140,4140,323
|
|
20240429,131100,201072370,4140,4140,4140,4140,3
|
|
20240429,131000,201059950,4140,4140,4140,4140,0
|
|
20240429,130900,201059950,4140,4140,4140,4140,299
|
|
20240429,130800,199822090,4140,4140,4140,4140,538
|
|
20240429,130700,197594770,4140,4140,4140,4140,0
|
|
20240429,130600,197594770,4140,4140,4140,4140,0
|
|
20240429,130500,197594770,4140,4140,4140,4140,0
|
|
20240429,130400,197594770,4140,4140,4140,4140,70
|
|
20240429,130300,197304970,4140,4140,4140,4140,400
|
|
20240429,130200,195648970,4140,4140,4140,4140,0
|
|
20240429,130100,195648970,4140,4140,4140,4140,3
|
|
20240429,130000,195636550,4145,4145,4145,4145,222
|
|
20240429,125900,194716360,4140,4140,4140,4140,0
|
|
20240429,125800,194716360,4140,4140,4140,4140,218
|
|
20240429,125700,193813840,4145,4145,4145,4145,0
|
|
20240429,125600,193813840,4145,4145,4145,4145,0
|
|
20240429,125500,193813840,4145,4145,4145,4145,1
|
|
20240429,125400,193809695,4145,4145,4145,4145,1
|
|
20240429,125300,193805550,4140,4140,4140,4140,249
|
|
20240429,125200,192774690,4140,4140,4140,4140,0
|
|
20240429,125100,192774690,4140,4140,4140,4140,0
|
|
20240429,125000,192774690,4140,4140,4140,4140,0
|
|
20240429,124900,192774690,4140,4140,4140,4140,390
|
|
20240429,124800,191160090,4140,4140,4140,4140,0
|
|
20240429,124700,191160090,4140,4140,4140,4140,0
|
|
20240429,124600,191160090,4140,4140,4140,4140,0
|
|
20240429,124500,191160090,4140,4140,4140,4140,0
|
|
20240429,124400,191160090,4140,4140,4140,4140,0
|
|
20240429,124300,191160090,4140,4140,4140,4140,0
|
|
20240429,124200,191160090,4140,4140,4140,4140,527
|
|
20240429,124100,188978310,4140,4140,4140,4140,50
|
|
20240429,124000,188771310,4135,4135,4135,4135,1292
|
|
20240429,123900,183428890,4140,4140,4140,4140,0
|
|
20240429,123800,183428890,4140,4140,4140,4140,0
|
|
20240429,123700,183428890,4140,4140,4140,4140,0
|
|
20240429,123600,183428890,4140,4135,4140,4135,278
|
|
20240429,123500,182278110,4135,4135,4135,4135,0
|
|
20240429,123400,182278110,4135,4135,4135,4135,0
|
|
20240429,123300,182278110,4135,4135,4135,4135,0
|
|
20240429,123200,182278110,4135,4135,4135,4135,1
|
|
20240429,123100,182273975,4135,4135,4135,4135,1
|
|
20240429,123000,182269840,4135,4135,4135,4135,20
|
|
20240429,122900,182187140,4130,4130,4130,4130,0
|
|
20240429,122800,182187140,4130,4130,4130,4130,0
|
|
20240429,122700,182187140,4130,4135,4135,4130,748
|
|
20240429,122600,179097400,4135,4135,4135,4135,0
|
|
20240429,122500,179097400,4135,4135,4135,4135,0
|
|
20240429,122400,179097400,4135,4135,4135,4135,102
|
|
20240429,122300,178675630,4135,4135,4135,4135,0
|
|
20240429,122200,178675630,4135,4135,4135,4135,0
|
|
20240429,122100,178675630,4135,4135,4135,4135,50
|
|
20240429,122000,178468880,4135,4135,4135,4135,0
|
|
20240429,121900,178468880,4135,4135,4135,4135,0
|
|
20240429,121800,178468880,4135,4140,4140,4135,292
|
|
20240429,121700,177260005,4135,4135,4135,4135,0
|
|
20240429,121600,177260005,4135,4135,4135,4135,0
|
|
20240429,121500,177260005,4135,4135,4135,4135,3
|
|
20240429,121400,177247600,4140,4140,4140,4140,1
|
|
20240429,121300,177243460,4140,4140,4140,4140,0
|
|
20240429,121200,177243460,4140,4140,4140,4140,118
|
|
20240429,121100,176754940,4135,4135,4135,4135,60
|
|
20240429,121000,176506840,4135,4135,4135,4135,20
|
|
20240429,120900,176424140,4130,4130,4130,4130,0
|
|
20240429,120800,176424140,4130,4130,4130,4130,0
|
|
20240429,120700,176424140,4130,4130,4130,4130,0
|
|
20240429,120600,176424140,4130,4130,4130,4130,0
|
|
20240429,120500,176424140,4130,4130,4130,4130,0
|
|
20240429,120400,176424140,4130,4130,4130,4130,0
|
|
20240429,120300,176424140,4130,4130,4130,4130,577
|
|
20240429,120200,174041130,4125,4125,4125,4125,901
|
|
20240429,120100,170324505,4130,4130,4130,4130,100
|
|
20240429,120000,169911505,4125,4125,4125,4125,0
|
|
20240429,115900,169911505,4125,4130,4130,4125,4612
|
|
20240429,115800,150885390,4130,4130,4130,4130,0
|
|
20240429,115700,150885390,4130,4130,4130,4130,0
|
|
20240429,115600,150885390,4130,4130,4130,4130,0
|
|
20240429,115500,150885390,4130,4130,4130,4130,0
|
|
20240429,115400,150885390,4130,4130,4130,4130,0
|
|
20240429,115300,150885390,4130,4130,4130,4130,100
|
|
20240429,115200,150472390,4130,4130,4130,4130,0
|
|
20240429,115100,150472390,4130,4130,4130,4130,0
|
|
20240429,115000,150472390,4130,4130,4130,4130,0
|
|
20240429,114900,150472390,4130,4130,4130,4130,0
|
|
20240429,114800,150472390,4130,4130,4130,4130,0
|
|
20240429,114700,150472390,4130,4130,4130,4130,20
|
|
20240429,114600,150389790,4130,4130,4130,4130,0
|
|
20240429,114500,150389790,4130,4130,4130,4130,9
|
|
20240429,114400,150352620,4135,4135,4135,4135,0
|
|
20240429,114300,150352620,4135,4135,4135,4135,0
|
|
20240429,114200,150352620,4135,4135,4135,4135,0
|
|
20240429,114100,150352620,4135,4135,4135,4135,0
|
|
20240429,114000,150352620,4135,4135,4135,4135,300
|
|
20240429,113900,149112120,4140,4125,4140,4125,3045
|
|
20240429,113800,136516340,4125,4125,4125,4125,0
|
|
20240429,113700,136516340,4125,4125,4125,4125,0
|
|
20240429,113600,136516340,4125,4120,4125,4120,19
|
|
20240429,113500,136438010,4120,4120,4120,4120,101
|
|
20240429,113400,136021890,4120,4120,4120,4120,10
|
|
20240429,113300,135980690,4125,4125,4125,4125,0
|
|
20240429,113200,135980690,4125,4125,4125,4125,0
|
|
20240429,113100,135980690,4125,4125,4125,4125,0
|
|
20240429,113000,135980690,4125,4125,4125,4125,0
|
|
20240429,112900,135980690,4125,4125,4125,4125,0
|
|
20240429,112800,135980690,4125,4125,4125,4125,0
|
|
20240429,112700,135980690,4125,4125,4125,4125,80
|
|
20240429,112600,135650690,4120,4120,4120,4120,30
|
|
20240429,112500,135527090,4120,4120,4120,4120,0
|
|
20240429,112400,135527090,4120,4120,4120,4120,0
|
|
20240429,112300,135527090,4120,4120,4120,4120,0
|
|
20240429,112200,135527090,4120,4120,4120,4120,0
|
|
20240429,112100,135527090,4120,4120,4120,4120,0
|
|
20240429,112000,135527090,4120,4120,4120,4120,0
|
|
20240429,111900,135527090,4120,4120,4120,4120,0
|
|
20240429,111800,135527090,4120,4120,4120,4120,0
|
|
20240429,111700,135527090,4120,4120,4120,4120,0
|
|
20240429,111600,135527090,4120,4120,4120,4120,0
|
|
20240429,111500,135527090,4120,4120,4120,4120,0
|
|
20240429,111400,135527090,4120,4120,4120,4120,0
|
|
20240429,111300,135527090,4120,4125,4125,4120,200
|
|
20240429,111200,134703050,4125,4125,4125,4125,0
|
|
20240429,111100,134703050,4125,4125,4125,4125,0
|
|
20240429,111000,134703050,4125,4125,4125,4125,0
|
|
20240429,110900,134703050,4125,4125,4125,4125,0
|
|
20240429,110800,134703050,4125,4125,4125,4125,0
|
|
20240429,110700,134703050,4125,4125,4125,4125,0
|
|
20240429,110600,134703050,4125,4125,4125,4125,760
|
|
20240429,110500,131568050,4125,4125,4125,4125,0
|
|
20240429,110400,131568050,4125,4125,4125,4125,264
|
|
20240429,110300,130479050,4125,4125,4125,4125,0
|
|
20240429,110200,130479050,4125,4125,4125,4125,138
|
|
20240429,110100,129909800,4125,4125,4125,4125,100
|
|
20240429,110000,129497300,4130,4130,4130,4130,0
|
|
20240429,105900,129497300,4130,4130,4130,4130,1
|
|
20240429,105800,129493170,4125,4125,4125,4125,0
|
|
20240429,105700,129493170,4125,4125,4125,4125,0
|
|
20240429,105600,129493170,4125,4125,4125,4125,0
|
|
20240429,105500,129493170,4125,4125,4125,4125,1
|
|
20240429,105400,129489045,4125,4125,4125,4125,0
|
|
20240429,105300,129489045,4125,4125,4125,4125,0
|
|
20240429,105200,129489045,4125,4125,4125,4125,316
|
|
20240429,105100,128185545,4120,4120,4120,4120,0
|
|
20240429,105000,128185545,4120,4120,4120,4120,3
|
|
20240429,104900,128173185,4125,4125,4125,4125,0
|
|
20240429,104800,128173185,4125,4120,4125,4120,495
|
|
20240429,104700,126131410,4120,4120,4120,4120,0
|
|
20240429,104600,126131410,4120,4120,4120,4120,0
|
|
20240429,104500,126131410,4120,4120,4120,4120,0
|
|
20240429,104400,126131410,4120,4120,4120,4120,100
|
|
20240429,104300,125719410,4120,4120,4120,4120,0
|
|
20240429,104200,125719410,4120,4120,4120,4110,2000
|
|
20240429,104100,117489410,4120,4125,4125,4120,1000
|
|
20240429,104000,113368255,4125,4125,4125,4125,0
|
|
20240429,103900,113368255,4125,4125,4125,4125,0
|
|
20240429,103800,113368255,4125,4125,4125,4125,0
|
|
20240429,103700,113368255,4125,4125,4125,4125,0
|
|
20240429,103600,113368255,4125,4125,4125,4125,0
|
|
20240429,103500,113368255,4125,4125,4125,4125,71
|
|
20240429,103400,113075380,4125,4125,4125,4125,0
|
|
20240429,103300,113075380,4125,4125,4125,4125,0
|
|
20240429,103200,113075380,4125,4125,4125,4125,0
|
|
20240429,103100,113075380,4125,4125,4125,4125,0
|
|
20240429,103000,113075380,4125,4125,4125,4125,0
|
|
20240429,102900,113075380,4125,4125,4125,4125,0
|
|
20240429,102800,113075380,4125,4125,4125,4125,0
|
|
20240429,102700,113075380,4125,4125,4125,4125,1
|
|
20240429,102600,113071255,4130,4130,4130,4130,0
|
|
20240429,102500,113071255,4130,4135,4135,4130,549
|
|
20240429,102400,110803635,4135,4135,4135,4135,61
|
|
20240429,102300,110551400,4130,4130,4130,4130,18
|
|
20240429,102200,110477060,4135,4135,4135,4135,0
|
|
20240429,102100,110477060,4135,4135,4135,4135,149
|
|
20240429,102000,109860945,4135,4135,4135,4135,0
|
|
20240429,101900,109860945,4135,4120,4135,4120,40
|
|
20240429,101800,109696130,4120,4120,4120,4120,23
|
|
20240429,101700,109601370,4120,4120,4120,4120,1001
|
|
20240429,101600,105477250,4140,4140,4140,4140,1
|
|
20240429,101500,105473110,4140,4140,4140,4140,1
|
|
20240429,101400,105468970,4140,4140,4140,4140,0
|
|
20240429,101300,105468970,4140,4140,4140,4140,0
|
|
20240429,101200,105468970,4140,4140,4140,4140,0
|
|
20240429,101100,105468970,4140,4140,4140,4140,2
|
|
20240429,101000,105460690,4135,4135,4135,4135,0
|
|
20240429,100900,105460690,4135,4135,4135,4135,0
|
|
20240429,100800,105460690,4135,4135,4135,4135,0
|
|
20240429,100700,105460690,4135,4130,4135,4130,1051
|
|
20240429,100600,101117485,4130,4130,4130,4130,0
|
|
20240429,100500,101117485,4130,4130,4130,4130,0
|
|
20240429,100400,101117485,4130,4130,4130,4130,3
|
|
20240429,100300,101105095,4130,4130,4130,4120,37
|
|
20240429,100200,100952575,4130,4130,4130,4130,0
|
|
20240429,100100,100952575,4130,4130,4130,4130,1
|
|
20240429,100000,100948445,4130,4130,4130,4130,2
|
|
20240429,095900,100940185,4135,4135,4135,4135,0
|
|
20240429,095800,100940185,4135,4135,4135,4135,0
|
|
20240429,095700,100940185,4135,4135,4135,4135,0
|
|
20240429,095600,100940185,4135,4105,4135,4105,223
|
|
20240429,095500,100024740,4115,4115,4115,4115,0
|
|
20240429,095400,100024740,4115,4120,4120,4115,2100
|
|
20240429,095300,91378240,4140,4140,4140,4140,0
|
|
20240429,095200,91378240,4140,4140,4140,4140,0
|
|
20240429,095100,91378240,4140,4140,4140,4140,0
|
|
20240429,095000,91378240,4140,4140,4140,4140,0
|
|
20240429,094900,91378240,4140,4140,4140,4140,0
|
|
20240429,094800,91378240,4140,4140,4140,4140,0
|
|
20240429,094700,91378240,4140,4140,4140,4140,0
|
|
20240429,094600,91378240,4140,4140,4140,4140,0
|
|
20240429,094500,91378240,4140,4140,4140,4140,0
|
|
20240429,094400,91378240,4140,4140,4140,4140,173
|
|
20240429,094300,90662020,4140,4140,4140,4140,186
|
|
20240429,094200,89891980,4140,4140,4140,4140,1
|
|
20240429,094100,89887840,4130,4130,4130,4130,1
|
|
20240429,094000,89883710,4140,4140,4140,4140,0
|
|
20240429,093900,89883710,4140,4140,4140,4130,335
|
|
20240429,093800,88497110,4130,4130,4130,4130,30
|
|
20240429,093700,88373210,4130,4125,4130,4125,2097
|
|
20240429,093600,79719625,4120,4120,4120,4120,204
|
|
20240429,093500,78879145,4095,4095,4095,4095,0
|
|
20240429,093400,78879145,4095,4095,4095,4095,95
|
|
20240429,093300,78490120,4125,4125,4125,4125,0
|
|
20240429,093200,78490120,4125,4115,4125,4100,4300
|
|
20240429,093100,60856235,4125,4125,4125,4125,0
|
|
20240429,093000,60856235,4125,4125,4125,4125,6
|
|
20240429,092900,60831485,4130,4130,4130,4130,0
|
|
20240429,092800,60831485,4130,4130,4130,4130,0
|
|
20240429,092700,60831485,4130,4130,4130,4130,0
|
|
20240429,092600,60831485,4130,4125,4130,4120,144
|
|
20240429,092500,60237265,4130,4130,4130,4130,0
|
|
20240429,092400,60237265,4130,4130,4130,4130,3
|
|
20240429,092300,60224875,4140,4130,4140,4130,792
|
|
20240429,092200,56953895,4130,4130,4130,4130,208
|
|
20240429,092100,56094855,4145,4145,4145,4145,0
|
|
20240429,092000,56094855,4145,4145,4145,4145,344
|
|
20240429,091900,54668975,4145,4150,4155,4145,1121
|
|
20240429,091800,50013835,4150,4135,4150,4135,871
|
|
20240429,091700,46408090,4135,4135,4135,4135,0
|
|
20240429,091600,46408090,4135,4125,4135,4125,1295
|
|
20240429,091500,41059605,4130,4120,4130,4120,2649
|
|
20240429,091400,30132955,4115,4115,4115,4115,101
|
|
20240429,091300,29717340,4115,4115,4115,4115,0
|
|
20240429,091200,29717340,4115,4115,4115,4115,0
|
|
20240429,091100,29717340,4115,4115,4115,4115,0
|
|
20240429,091000,29717340,4115,4115,4130,4115,6347
|
|
20240429,090900,3572585,4105,4105,4105,4105,260
|
|
20240429,090800,2505285,4120,4120,4125,4120,152
|
|
20240429,090700,1879035,4115,4115,4115,4115,11
|
|
20240429,090600,1833770,4110,4105,4110,4105,51
|
|
20240429,090500,1624405,4105,4105,4105,4105,0
|
|
20240429,090400,1624405,4105,4105,4105,4105,0
|
|
20240429,090300,1624405,4105,4105,4105,4105,108
|
|
20240429,090200,1181065,4105,4105,4105,4105,49
|
|
20240429,090100,979920,4110,4105,4110,4105,107
|
|
20240429,090000,540675,4100,4095,4100,4095,132
|