632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192900,1173666615,2810,2810,2810,2810,5742
|
|
20240429,192800,1173666615,2810,2810,2810,2810,0
|
|
20240429,192700,1173666615,2810,2810,2810,2810,0
|
|
20240429,192600,1173666615,2810,2810,2810,2810,0
|
|
20240429,192500,1173666615,2810,2810,2810,2810,0
|
|
20240429,192400,1173666615,2810,2810,2810,2810,0
|
|
20240429,192300,1173666615,2810,2810,2810,2810,0
|
|
20240429,192200,1173666615,2810,2810,2810,2810,0
|
|
20240429,192100,1173666615,2810,2810,2810,2810,0
|
|
20240429,192000,1173666615,2810,2810,2810,2810,0
|
|
20240429,191900,1173666615,2810,2810,2810,2810,0
|
|
20240429,191800,1173666615,2810,2810,2810,2810,0
|
|
20240429,191700,1173666615,2810,2810,2810,2810,0
|
|
20240429,191600,1173666615,2810,2810,2810,2810,0
|
|
20240429,191500,1173666615,2810,2810,2810,2810,0
|
|
20240429,191400,1173666615,2810,2810,2810,2810,0
|
|
20240429,191300,1173666615,2810,2810,2810,2810,0
|
|
20240429,191200,1173666615,2810,2810,2810,2810,0
|
|
20240429,191100,1173666615,2810,2810,2810,2810,0
|
|
20240429,191000,1173666615,2810,2810,2810,2810,0
|
|
20240429,190900,1173666615,2810,2810,2810,2810,0
|
|
20240429,190800,1173666615,2810,2810,2810,2810,0
|
|
20240429,190700,1173666615,2810,2810,2810,2810,0
|
|
20240429,190600,1173666615,2810,2810,2810,2810,0
|
|
20240429,190500,1173666615,2810,2810,2810,2810,0
|
|
20240429,190400,1173666615,2810,2810,2810,2810,0
|
|
20240429,190300,1173666615,2810,2810,2810,2810,0
|
|
20240429,190200,1173666615,2810,2810,2810,2810,0
|
|
20240429,190100,1173666615,2810,2810,2810,2810,0
|
|
20240429,190000,1173666615,2810,2810,2810,2810,0
|
|
20240429,185900,1173666615,2810,2810,2810,2810,5742
|
|
20240429,185800,1173666615,2810,2810,2810,2810,0
|
|
20240429,185700,1173666615,2810,2810,2810,2810,0
|
|
20240429,185600,1173666615,2810,2810,2810,2810,0
|
|
20240429,185500,1173666615,2810,2810,2810,2810,0
|
|
20240429,185400,1173666615,2810,2810,2810,2810,0
|
|
20240429,185300,1173666615,2810,2810,2810,2810,0
|
|
20240429,185200,1173666615,2810,2810,2810,2810,0
|
|
20240429,185100,1173666615,2810,2810,2810,2810,0
|
|
20240429,185000,1173666615,2810,2810,2810,2810,0
|
|
20240429,184900,1173666615,2810,2810,2810,2810,0
|
|
20240429,184800,1173666615,2810,2810,2810,2810,0
|
|
20240429,184700,1173666615,2810,2810,2810,2810,0
|
|
20240429,184600,1173666615,2810,2810,2810,2810,0
|
|
20240429,184500,1173666615,2810,2810,2810,2810,0
|
|
20240429,184400,1173666615,2810,2810,2810,2810,0
|
|
20240429,184300,1173666615,2810,2810,2810,2810,0
|
|
20240429,184200,1173666615,2810,2810,2810,2810,0
|
|
20240429,184100,1173666615,2810,2810,2810,2810,0
|
|
20240429,184000,1173666615,2810,2810,2810,2810,0
|
|
20240429,183900,1173666615,2810,2810,2810,2810,0
|
|
20240429,183800,1173666615,2810,2810,2810,2810,0
|
|
20240429,183700,1173666615,2810,2810,2810,2810,0
|
|
20240429,183600,1173666615,2810,2810,2810,2810,0
|
|
20240429,183500,1173666615,2810,2810,2810,2810,0
|
|
20240429,183400,1173666615,2810,2810,2810,2810,0
|
|
20240429,183300,1173666615,2810,2810,2810,2810,0
|
|
20240429,183200,1173666615,2810,2810,2810,2810,0
|
|
20240429,183100,1173666615,2810,2810,2810,2810,0
|
|
20240429,183000,1173666615,2810,2810,2810,2810,0
|
|
20240429,182900,1173666615,2810,2810,2810,2810,5742
|
|
20240429,182800,1173666615,2810,2810,2810,2810,0
|
|
20240429,182700,1173666615,2810,2810,2810,2810,0
|
|
20240429,182600,1173666615,2810,2810,2810,2810,0
|
|
20240429,182500,1173666615,2810,2810,2810,2810,0
|
|
20240429,182400,1173666615,2810,2810,2810,2810,0
|
|
20240429,182300,1173666615,2810,2810,2810,2810,0
|
|
20240429,182200,1173666615,2810,2810,2810,2810,0
|
|
20240429,182100,1173666615,2810,2810,2810,2810,0
|
|
20240429,182000,1173666615,2810,2810,2810,2810,0
|
|
20240429,181900,1173666615,2810,2810,2810,2810,0
|
|
20240429,181800,1173666615,2810,2810,2810,2810,0
|
|
20240429,181700,1173666615,2810,2810,2810,2810,0
|
|
20240429,181600,1173666615,2810,2810,2810,2810,0
|
|
20240429,181500,1173666615,2810,2810,2810,2810,0
|
|
20240429,181400,1173666615,2810,2810,2810,2810,0
|
|
20240429,181300,1173666615,2810,2810,2810,2810,0
|
|
20240429,181200,1173666615,2810,2810,2810,2810,0
|
|
20240429,181100,1173666615,2810,2810,2810,2810,0
|
|
20240429,181000,1173666615,2810,2810,2810,2810,0
|
|
20240429,180900,1173666615,2810,2810,2810,2810,0
|
|
20240429,180800,1173666615,2810,2810,2810,2810,0
|
|
20240429,180700,1173666615,2810,2810,2810,2810,0
|
|
20240429,180600,1173666615,2810,2810,2810,2810,0
|
|
20240429,180500,1173666615,2810,2810,2810,2810,0
|
|
20240429,180400,1173666615,2810,2810,2810,2810,0
|
|
20240429,180300,1173666615,2810,2810,2810,2810,0
|
|
20240429,180200,1173666615,2810,2810,2810,2810,0
|
|
20240429,180100,1173666615,2810,2810,2810,2810,0
|
|
20240429,180000,1173666615,2810,2810,2810,2810,0
|
|
20240429,175900,1173666615,2810,2810,2810,2810,5742
|
|
20240429,175800,1173666615,2810,2810,2810,2810,0
|
|
20240429,175700,1173666615,2810,2810,2810,2810,0
|
|
20240429,175600,1173666615,2810,2810,2810,2810,0
|
|
20240429,175500,1173666615,2810,2810,2810,2810,0
|
|
20240429,175400,1173666615,2810,2810,2810,2810,0
|
|
20240429,175300,1173666615,2810,2810,2810,2810,0
|
|
20240429,175200,1173666615,2810,2810,2810,2810,0
|
|
20240429,175100,1173666615,2810,2810,2810,2810,0
|
|
20240429,175000,1173666615,2810,2810,2810,2810,0
|
|
20240429,174900,1173666615,2810,2810,2810,2810,0
|
|
20240429,174800,1173666615,2810,2810,2810,2810,0
|
|
20240429,174700,1173666615,2810,2810,2810,2810,0
|
|
20240429,174600,1173666615,2810,2810,2810,2810,0
|
|
20240429,174500,1173666615,2810,2810,2810,2810,0
|
|
20240429,174400,1173666615,2810,2810,2810,2810,0
|
|
20240429,174300,1173666615,2810,2810,2810,2810,0
|
|
20240429,174200,1173666615,2810,2810,2810,2810,0
|
|
20240429,174100,1173666615,2810,2810,2810,2810,0
|
|
20240429,174000,1173666615,2810,2810,2810,2810,0
|
|
20240429,173900,1173666615,2810,2810,2810,2810,0
|
|
20240429,173800,1173666615,2810,2810,2810,2810,0
|
|
20240429,173700,1173666615,2810,2810,2810,2810,0
|
|
20240429,173600,1173666615,2810,2810,2810,2810,0
|
|
20240429,173500,1173666615,2810,2810,2810,2810,0
|
|
20240429,173400,1173666615,2810,2810,2810,2810,0
|
|
20240429,173300,1173666615,2810,2810,2810,2810,0
|
|
20240429,173200,1173666615,2810,2810,2810,2810,0
|
|
20240429,173100,1173666615,2810,2810,2810,2810,0
|
|
20240429,173000,1173666615,2810,2810,2810,2810,0
|
|
20240429,172900,1173666615,2810,2810,2810,2810,5742
|
|
20240429,172800,1173666615,2810,2810,2810,2810,0
|
|
20240429,172700,1173666615,2810,2810,2810,2810,0
|
|
20240429,172600,1173666615,2810,2810,2810,2810,0
|
|
20240429,172500,1173666615,2810,2810,2810,2810,0
|
|
20240429,172400,1173666615,2810,2810,2810,2810,0
|
|
20240429,172300,1173666615,2810,2810,2810,2810,0
|
|
20240429,172200,1173666615,2810,2810,2810,2810,0
|
|
20240429,172100,1173666615,2810,2810,2810,2810,0
|
|
20240429,172000,1173666615,2810,2810,2810,2810,0
|
|
20240429,171900,1173666615,2810,2810,2810,2810,0
|
|
20240429,171800,1173666615,2810,2810,2810,2810,0
|
|
20240429,171700,1173666615,2810,2810,2810,2810,0
|
|
20240429,171600,1173666615,2810,2810,2810,2810,0
|
|
20240429,171500,1173666615,2810,2810,2810,2810,0
|
|
20240429,171400,1173666615,2810,2810,2810,2810,0
|
|
20240429,171300,1173666615,2810,2810,2810,2810,0
|
|
20240429,171200,1173666615,2810,2810,2810,2810,0
|
|
20240429,171100,1173666615,2810,2810,2810,2810,0
|
|
20240429,171000,1173666615,2810,2810,2810,2810,0
|
|
20240429,170900,1173666615,2810,2810,2810,2810,0
|
|
20240429,170800,1173666615,2810,2810,2810,2810,0
|
|
20240429,170700,1173666615,2810,2810,2810,2810,0
|
|
20240429,170600,1173666615,2810,2810,2810,2810,0
|
|
20240429,170500,1173666615,2810,2810,2810,2810,0
|
|
20240429,170400,1173666615,2810,2810,2810,2810,0
|
|
20240429,170300,1173666615,2810,2810,2810,2810,0
|
|
20240429,170200,1173666615,2810,2810,2810,2810,0
|
|
20240429,170100,1173666615,2810,2810,2810,2810,0
|
|
20240429,170000,1173666615,2810,2810,2810,2810,0
|
|
20240429,165900,1173666615,2810,2810,2810,2810,5742
|
|
20240429,165800,1173666615,2810,2810,2810,2810,0
|
|
20240429,165700,1173666615,2810,2810,2810,2810,0
|
|
20240429,165600,1173666615,2810,2810,2810,2810,0
|
|
20240429,165500,1173666615,2810,2810,2810,2810,0
|
|
20240429,165400,1173666615,2810,2810,2810,2810,0
|
|
20240429,165300,1173666615,2810,2810,2810,2810,0
|
|
20240429,165200,1173666615,2810,2810,2810,2810,0
|
|
20240429,165100,1173666615,2810,2810,2810,2810,0
|
|
20240429,165000,1173666615,2810,2810,2810,2810,0
|
|
20240429,164900,1173666615,2810,2810,2810,2810,0
|
|
20240429,164800,1173666615,2810,2810,2810,2810,0
|
|
20240429,164700,1173666615,2810,2810,2810,2810,0
|
|
20240429,164600,1173666615,2810,2810,2810,2810,0
|
|
20240429,164500,1173666615,2810,2810,2810,2810,0
|
|
20240429,164400,1173666615,2810,2810,2810,2810,0
|
|
20240429,164300,1173666615,2810,2810,2810,2810,0
|
|
20240429,164200,1173666615,2810,2810,2810,2810,0
|
|
20240429,164100,1173666615,2810,2810,2810,2810,0
|
|
20240429,164000,1173666615,2810,2810,2810,2810,0
|
|
20240429,163900,1173666615,2810,2810,2810,2810,0
|
|
20240429,163800,1173666615,2810,2810,2810,2810,0
|
|
20240429,163700,1173666615,2810,2810,2810,2810,0
|
|
20240429,163600,1173666615,2810,2810,2810,2810,0
|
|
20240429,163500,1173666615,2810,2810,2810,2810,0
|
|
20240429,163400,1173666615,2810,2810,2810,2810,0
|
|
20240429,163300,1173666615,2810,2810,2810,2810,0
|
|
20240429,163200,1173666615,2810,2810,2810,2810,0
|
|
20240429,163100,1173666615,2810,2810,2810,2810,0
|
|
20240429,163000,1173666615,2810,2810,2810,2810,0
|
|
20240429,162900,1173666615,2810,2810,2810,2810,5742
|
|
20240429,162800,1173666615,2810,2810,2810,2810,0
|
|
20240429,162700,1173666615,2810,2810,2810,2810,0
|
|
20240429,162600,1173666615,2810,2810,2810,2810,0
|
|
20240429,162500,1173666615,2810,2810,2810,2810,0
|
|
20240429,162400,1173666615,2810,2810,2810,2810,0
|
|
20240429,162300,1173666615,2810,2810,2810,2810,0
|
|
20240429,162200,1173666615,2810,2810,2810,2810,0
|
|
20240429,162100,1173666615,2810,2810,2810,2810,0
|
|
20240429,162000,1173666615,2810,2810,2810,2810,0
|
|
20240429,161900,1173666615,2810,2810,2810,2810,0
|
|
20240429,161800,1173666615,2810,2810,2810,2810,0
|
|
20240429,161700,1173666615,2810,2810,2810,2810,0
|
|
20240429,161600,1173666615,2810,2810,2810,2810,0
|
|
20240429,161500,1173666615,2810,2810,2810,2810,0
|
|
20240429,161400,1173666615,2810,2810,2810,2810,0
|
|
20240429,161300,1173666615,2810,2810,2810,2810,0
|
|
20240429,161200,1173666615,2810,2810,2810,2810,0
|
|
20240429,161100,1173666615,2810,2810,2810,2810,0
|
|
20240429,161000,1173666615,2810,2810,2810,2810,0
|
|
20240429,160900,1173666615,2810,2810,2810,2810,0
|
|
20240429,160800,1173666615,2810,2810,2810,2810,0
|
|
20240429,160700,1173666615,2810,2810,2810,2810,0
|
|
20240429,160600,1173666615,2810,2810,2810,2810,0
|
|
20240429,160500,1173666615,2810,2810,2810,2810,0
|
|
20240429,160400,1173666615,2810,2810,2810,2810,0
|
|
20240429,160300,1173666615,2810,2810,2810,2810,0
|
|
20240429,160200,1173666615,2810,2810,2810,2810,0
|
|
20240429,160100,1173666615,2810,2810,2810,2810,0
|
|
20240429,160000,1173666615,2810,2810,2810,2810,0
|
|
20240429,155900,1173666615,2810,2810,2810,2810,5742
|
|
20240429,155800,1173666615,2810,2810,2810,2810,0
|
|
20240429,155700,1173666615,2810,2810,2810,2810,0
|
|
20240429,155600,1173666615,2810,2810,2810,2810,0
|
|
20240429,155500,1173666615,2810,2810,2810,2810,0
|
|
20240429,155400,1173666615,2810,2810,2810,2810,0
|
|
20240429,155300,1173666615,2810,2810,2810,2810,0
|
|
20240429,155200,1173666615,2810,2810,2810,2810,0
|
|
20240429,155100,1173666615,2810,2810,2810,2810,0
|
|
20240429,155000,1173666615,2810,2810,2810,2810,0
|
|
20240429,154900,1173666615,2810,2810,2810,2810,0
|
|
20240429,154800,1173666615,2810,2810,2810,2810,0
|
|
20240429,154700,1173666615,2810,2810,2810,2810,0
|
|
20240429,154600,1173666615,2810,2810,2810,2810,0
|
|
20240429,154500,1173666615,2810,2810,2810,2810,0
|
|
20240429,154400,1173666615,2810,2810,2810,2810,0
|
|
20240429,154300,1173666615,2810,2810,2810,2810,0
|
|
20240429,154200,1173666615,2810,2810,2810,2810,0
|
|
20240429,154100,1173666615,2810,2810,2810,2810,0
|
|
20240429,154000,1173666615,2810,2810,2810,2810,0
|
|
20240429,153900,1173666615,2810,2810,2810,2810,0
|
|
20240429,153800,1173666615,2810,2810,2810,2810,0
|
|
20240429,153700,1173666615,2810,2810,2810,2810,0
|
|
20240429,153600,1173666615,2810,2810,2810,2810,0
|
|
20240429,153500,1173666615,2810,2810,2810,2810,0
|
|
20240429,153400,1173666615,2810,2810,2810,2810,0
|
|
20240429,153300,1173666615,2810,2810,2810,2810,0
|
|
20240429,153200,1173666615,2810,2810,2810,2810,0
|
|
20240429,153100,1173666615,2810,2810,2810,2810,0
|
|
20240429,153000,1173666615,2810,2810,2810,2810,5742
|
|
20240429,152900,1157531595,2810,2810,2810,2810,0
|
|
20240429,152800,1157531595,2810,2810,2810,2810,0
|
|
20240429,152700,1157531595,2810,2810,2810,2810,0
|
|
20240429,152600,1157531595,2810,2810,2810,2810,0
|
|
20240429,152500,1157531595,2810,2810,2810,2810,0
|
|
20240429,152400,1157531595,2810,2810,2810,2810,0
|
|
20240429,152300,1157531595,2810,2810,2810,2810,0
|
|
20240429,152200,1157531595,2810,2810,2810,2810,0
|
|
20240429,152100,1157531595,2810,2810,2810,2810,0
|
|
20240429,152000,1157531595,2810,2810,2810,2810,0
|
|
20240429,151900,1157531595,2810,2810,2815,2810,236
|
|
20240429,151800,1156868185,2815,2810,2815,2810,2038
|
|
20240429,151700,1151131305,2815,2815,2815,2815,297
|
|
20240429,151600,1150295250,2820,2820,2820,2820,1000
|
|
20240429,151500,1147475250,2820,2815,2825,2815,429
|
|
20240429,151400,1146265600,2815,2810,2815,2805,1080
|
|
20240429,151300,1143229145,2805,2815,2815,2805,201
|
|
20240429,151200,1142665120,2815,2815,2815,2810,866
|
|
20240429,151100,1140227335,2815,2815,2815,2815,5
|
|
20240429,151000,1140213260,2815,2815,2815,2815,334
|
|
20240429,150900,1139273050,2815,2820,2820,2815,32
|
|
20240429,150800,1139182815,2820,2820,2825,2820,206
|
|
20240429,150700,1138601385,2820,2815,2820,2815,978
|
|
20240429,150600,1135843460,2815,2815,2815,2815,741
|
|
20240429,150500,1133757545,2815,2815,2815,2815,0
|
|
20240429,150400,1133757545,2815,2810,2815,2810,496
|
|
20240429,150300,1132361980,2810,2810,2815,2805,4579
|
|
20240429,150200,1119486375,2810,2810,2810,2810,524
|
|
20240429,150100,1118013935,2810,2810,2810,2810,841
|
|
20240429,150000,1115650725,2815,2810,2815,2810,2
|
|
20240429,145900,1115645100,2810,2810,2810,2810,2
|
|
20240429,145800,1115639480,2815,2810,2815,2810,923
|
|
20240429,145700,1113045845,2810,2810,2810,2810,1
|
|
20240429,145600,1113043035,2805,2805,2805,2805,499
|
|
20240429,145500,1111643340,2805,2810,2810,2805,5
|
|
20240429,145400,1111629310,2810,2810,2810,2810,294
|
|
20240429,145300,1110803170,2810,2810,2810,2810,2334
|
|
20240429,145200,1104244630,2810,2810,2815,2810,754
|
|
20240429,145100,1102125640,2810,2810,2810,2810,2
|
|
20240429,145000,1102120020,2815,2815,2815,2815,100
|
|
20240429,144900,1101838520,2815,2810,2815,2810,5
|
|
20240429,144800,1101824450,2815,2815,2815,2815,53
|
|
20240429,144700,1101675255,2815,2815,2815,2815,222
|
|
20240429,144600,1101050325,2815,2810,2815,2810,390
|
|
20240429,144500,1099952495,2810,2810,2810,2810,8
|
|
20240429,144400,1099930015,2815,2815,2815,2815,3
|
|
20240429,144300,1099921570,2815,2815,2815,2815,133
|
|
20240429,144200,1099547175,2815,2815,2815,2815,300
|
|
20240429,144100,1098702675,2810,2805,2810,2805,300
|
|
20240429,144000,1097859680,2810,2805,2810,2805,3826
|
|
20240429,143900,1087127725,2805,2810,2810,2805,698
|
|
20240429,143800,1085166350,2810,2815,2815,2810,834
|
|
20240429,143700,1082822805,2815,2810,2815,2805,5259
|
|
20240429,143600,1068057450,2815,2815,2815,2815,3
|
|
20240429,143500,1068049005,2815,2815,2815,2810,171
|
|
20240429,143400,1067567645,2815,2810,2815,2810,356
|
|
20240429,143300,1066566265,2815,2815,2815,2815,1
|
|
20240429,143200,1066563450,2810,2820,2820,2810,1664
|
|
20240429,143100,1061870980,2820,2820,2820,2820,0
|
|
20240429,143000,1061870980,2820,2820,2820,2820,0
|
|
20240429,142900,1061870980,2820,2815,2820,2815,860
|
|
20240429,142800,1059447420,2815,2815,2815,2815,502
|
|
20240429,142700,1058034290,2815,2815,2820,2810,2304
|
|
20240429,142600,1051548530,2815,2815,2815,2815,23
|
|
20240429,142500,1051483785,2815,2825,2825,2815,2280
|
|
20240429,142400,1045054030,2825,2825,2825,2820,183
|
|
20240429,142300,1044537320,2825,2830,2830,2825,539
|
|
20240429,142200,1043012150,2825,2825,2825,2825,156
|
|
20240429,142100,1042571450,2825,2830,2830,2825,6270
|
|
20240429,142000,1024849390,2830,2830,2830,2830,150
|
|
20240429,141900,1024424890,2830,2835,2835,2830,252
|
|
20240429,141800,1023710980,2835,2830,2835,2830,106
|
|
20240429,141700,1023410995,2835,2835,2835,2830,152
|
|
20240429,141600,1022980825,2830,2835,2835,2825,2135
|
|
20240429,141500,1016939075,2835,2830,2835,2830,2980
|
|
20240429,141400,1008493830,2835,2835,2835,2835,2
|
|
20240429,141300,1008488160,2835,2835,2835,2835,39
|
|
20240429,141200,1008377595,2830,2830,2835,2830,2399
|
|
20240429,141100,1001587835,2830,2825,2830,2820,3584
|
|
20240429,141000,991461960,2820,2810,2820,2810,375
|
|
20240429,140900,990405480,2820,2815,2820,2815,1500
|
|
20240429,140800,986177450,2810,2810,2810,2810,23
|
|
20240429,140700,986112820,2810,2810,2810,2805,1592
|
|
20240429,140600,981639305,2805,2810,2810,2805,19
|
|
20240429,140500,981586000,2810,2815,2815,2810,3000
|
|
20240429,140400,973154605,2815,2820,2820,2815,672
|
|
20240429,140300,971260425,2815,2810,2815,2810,3364
|
|
20240429,140200,961790795,2800,2805,2810,2800,1378
|
|
20240429,140100,957925505,2805,2815,2815,2805,10307
|
|
20240429,140000,928956260,2815,2815,2815,2810,8994
|
|
20240429,135900,903638155,2810,2815,2815,2810,16
|
|
20240429,135800,903593120,2815,2815,2815,2815,1108
|
|
20240429,135700,900474100,2810,2810,2810,2810,0
|
|
20240429,135600,900474100,2810,2805,2810,2805,711
|
|
20240429,135500,898479245,2805,2805,2805,2805,0
|
|
20240429,135400,898479245,2805,2805,2805,2805,60
|
|
20240429,135300,898310945,2805,2805,2805,2805,502
|
|
20240429,135200,896902835,2810,2815,2815,2810,5038
|
|
20240429,135100,882743350,2820,2820,2820,2820,14
|
|
20240429,135000,882703870,2825,2825,2825,2820,306
|
|
20240429,134900,881840620,2825,2830,2830,2820,2629
|
|
20240429,134800,874413885,2830,2820,2830,2815,8599
|
|
20240429,134700,850142720,2820,2815,2820,2815,262
|
|
20240429,134600,849404485,2820,2810,2820,2810,1805
|
|
20240429,134500,844325915,2810,2800,2810,2795,619
|
|
20240429,134400,842590220,2790,2790,2790,2790,0
|
|
20240429,134300,842590220,2790,2795,2795,2790,3694
|
|
20240429,134200,832282780,2795,2800,2800,2795,2131
|
|
20240429,134100,826323265,2800,2800,2800,2800,169
|
|
20240429,134000,825850065,2800,2800,2800,2800,1130
|
|
20240429,133900,822686065,2800,2800,2805,2800,1074
|
|
20240429,133800,819673855,2800,2805,2805,2800,667
|
|
20240429,133700,817802930,2810,2805,2810,2800,848
|
|
20240429,133600,815424260,2800,2805,2805,2800,2615
|
|
20240429,133500,808096585,2805,2810,2810,2805,787
|
|
20240429,133400,805888650,2810,2805,2810,2805,101
|
|
20240429,133300,805605340,2805,2810,2815,2805,1552
|
|
20240429,133200,801244220,2815,2815,2815,2815,12
|
|
20240429,133100,801210440,2810,2810,2810,2810,413
|
|
20240429,133000,800049910,2810,2810,2810,2810,588
|
|
20240429,132900,798397630,2810,2815,2815,2810,643
|
|
20240429,132800,796587590,2820,2820,2820,2820,500
|
|
20240429,132700,795177590,2820,2820,2820,2820,355
|
|
20240429,132600,794176490,2815,2815,2815,2815,1795
|
|
20240429,132500,789123565,2815,2820,2820,2815,328
|
|
20240429,132400,788200240,2820,2820,2820,2820,2731
|
|
20240429,132300,780498820,2815,2810,2815,2810,2644
|
|
20240429,132200,773056450,2810,2810,2810,2810,0
|
|
20240429,132100,773056450,2810,2810,2810,2810,47
|
|
20240429,132000,772924380,2810,2810,2810,2810,10
|
|
20240429,131900,772896280,2805,2810,2810,2805,1757
|
|
20240429,131800,767965050,2815,2815,2815,2810,13
|
|
20240429,131700,767928460,2810,2815,2815,2810,141
|
|
20240429,131600,767531550,2815,2810,2815,2810,4103
|
|
20240429,131500,755985895,2805,2805,2805,2805,0
|
|
20240429,131400,755985895,2805,2805,2805,2805,14
|
|
20240429,131300,755946625,2805,2805,2805,2805,79
|
|
20240429,131200,755725030,2805,2805,2805,2805,173
|
|
20240429,131100,755239765,2805,2805,2805,2805,2
|
|
20240429,131000,755234155,2800,2800,2800,2800,8
|
|
20240429,130900,755211755,2800,2800,2800,2800,138
|
|
20240429,130800,754825355,2800,2795,2800,2795,172
|
|
20240429,130700,754344305,2795,2795,2795,2795,150
|
|
20240429,130600,753925055,2795,2795,2800,2795,1012
|
|
20240429,130500,751091465,2800,2800,2800,2800,0
|
|
20240429,130400,751091465,2800,2800,2800,2800,788
|
|
20240429,130300,748885065,2790,2790,2790,2790,383
|
|
20240429,130200,747816495,2790,2790,2790,2790,101
|
|
20240429,130100,747534705,2795,2795,2795,2795,0
|
|
20240429,130000,747534705,2795,2795,2795,2795,2
|
|
20240429,125900,747529115,2790,2790,2790,2790,1
|
|
20240429,125800,747526325,2795,2795,2795,2795,8
|
|
20240429,125700,747503965,2795,2795,2795,2790,6
|
|
20240429,125600,747487200,2795,2790,2795,2790,1082
|
|
20240429,125500,744468410,2800,2800,2800,2800,1575
|
|
20240429,125400,740058410,2800,2800,2800,2780,7545
|
|
20240429,125300,718980815,2805,2805,2805,2805,1
|
|
20240429,125200,718978010,2805,2795,2805,2795,8
|
|
20240429,125100,718955590,2795,2795,2795,2795,0
|
|
20240429,125000,718955590,2795,2800,2800,2795,1501
|
|
20240429,124900,714752795,2800,2800,2800,2800,0
|
|
20240429,124800,714752795,2800,2800,2800,2800,45
|
|
20240429,124700,714626795,2800,2800,2800,2800,200
|
|
20240429,124600,714066795,2800,2800,2800,2800,1
|
|
20240429,124500,714063995,2810,2810,2810,2810,62
|
|
20240429,124400,713889775,2810,2810,2810,2810,691
|
|
20240429,124300,711948065,2810,2810,2810,2810,0
|
|
20240429,124200,711948065,2810,2805,2810,2805,449
|
|
20240429,124100,710687185,2800,2800,2800,2800,0
|
|
20240429,124000,710687185,2800,2800,2800,2800,0
|
|
20240429,123900,710687185,2800,2800,2800,2800,32
|
|
20240429,123800,710597585,2800,2800,2800,2800,112
|
|
20240429,123700,710283985,2790,2805,2805,2790,2850
|
|
20240429,123600,702315135,2805,2810,2810,2805,3
|
|
20240429,123500,702306715,2810,2810,2810,2810,250
|
|
20240429,123400,701604215,2805,2805,2805,2805,0
|
|
20240429,123300,701604215,2805,2805,2805,2805,23
|
|
20240429,123200,701539700,2805,2805,2805,2805,10
|
|
20240429,123100,701511650,2805,2805,2805,2805,0
|
|
20240429,123000,701511650,2805,2805,2805,2805,0
|
|
20240429,122900,701511650,2805,2805,2805,2805,400
|
|
20240429,122800,700389650,2805,2805,2805,2805,100
|
|
20240429,122700,700109150,2810,2810,2810,2810,554
|
|
20240429,122600,698552410,2805,2805,2805,2805,128
|
|
20240429,122500,698193370,2805,2805,2805,2805,50
|
|
20240429,122400,698053120,2810,2810,2810,2810,193
|
|
20240429,122300,697510790,2810,2810,2810,2810,606
|
|
20240429,122200,695807930,2815,2820,2820,2815,1741
|
|
20240429,122100,690907010,2815,2815,2815,2815,1189
|
|
20240429,122000,687559975,2810,2825,2825,2810,1519
|
|
20240429,121900,683282225,2820,2820,2825,2820,3649
|
|
20240429,121800,672992035,2820,2815,2820,2815,1663
|
|
20240429,121700,668306295,2815,2810,2815,2810,188
|
|
20240429,121600,667777095,2810,2810,2815,2810,5050
|
|
20240429,121500,653584095,2810,2810,2810,2810,400
|
|
20240429,121400,652460095,2810,2795,2810,2795,316
|
|
20240429,121300,651572685,2795,2810,2810,2790,1592
|
|
20240429,121200,647118025,2805,2805,2805,2800,331
|
|
20240429,121100,646189575,2800,2815,2815,2800,8289
|
|
20240429,121000,622929610,2815,2815,2820,2815,2264
|
|
20240429,120900,616547740,2815,2810,2820,2810,2213
|
|
20240429,120800,610325400,2810,2815,2815,2810,850
|
|
20240429,120700,607932660,2815,2815,2815,2815,475
|
|
20240429,120600,606595535,2820,2810,2820,2810,3905
|
|
20240429,120500,595594670,2815,2810,2815,2805,687
|
|
20240429,120400,593664155,2810,2810,2815,2805,802
|
|
20240429,120300,591407815,2810,2810,2810,2810,1
|
|
20240429,120200,591405005,2810,2800,2810,2795,7773
|
|
20240429,120100,569569935,2795,2795,2795,2795,0
|
|
20240429,120000,569569935,2795,2795,2795,2795,116
|
|
20240429,115900,569245715,2800,2805,2805,2800,278
|
|
20240429,115800,568466815,2805,2805,2805,2805,0
|
|
20240429,115700,568466815,2805,2805,2805,2800,1614
|
|
20240429,115600,563940105,2800,2800,2800,2800,4450
|
|
20240429,115500,551480105,2795,2800,2800,2795,201
|
|
20240429,115400,550917310,2795,2800,2800,2795,4
|
|
20240429,115300,550906120,2795,2795,2795,2795,1
|
|
20240429,115200,550903325,2800,2795,2800,2795,437
|
|
20240429,115100,549681905,2800,2800,2800,2800,1
|
|
20240429,115000,549679105,2795,2795,2795,2795,489
|
|
20240429,114900,548312350,2795,2795,2795,2795,1
|
|
20240429,114800,548309555,2800,2795,2800,2795,2476
|
|
20240429,114700,541389130,2790,2790,2790,2790,1
|
|
20240429,114600,541386340,2795,2790,2795,2790,1799
|
|
20240429,114500,536367120,2790,2790,2790,2790,21
|
|
20240429,114400,536308530,2795,2795,2795,2795,53
|
|
20240429,114300,536160395,2795,2795,2795,2795,0
|
|
20240429,114200,536160395,2795,2795,2795,2795,0
|
|
20240429,114100,536160395,2795,2790,2795,2790,1732
|
|
20240429,114000,531328055,2790,2790,2790,2790,1
|
|
20240429,113900,531325265,2795,2795,2795,2795,3
|
|
20240429,113800,531316880,2790,2790,2790,2790,100
|
|
20240429,113700,531037880,2790,2795,2795,2790,4200
|
|
20240429,113600,519304305,2800,2795,2800,2795,3133
|
|
20240429,113500,510547385,2795,2795,2795,2795,107
|
|
20240429,113400,510248320,2800,2800,2800,2800,2550
|
|
20240429,113300,503108320,2800,2800,2800,2800,1431
|
|
20240429,113200,499101520,2795,2795,2795,2795,18
|
|
20240429,113100,499051210,2800,2795,2800,2790,1154
|
|
20240429,113000,495825735,2795,2795,2795,2795,0
|
|
20240429,112900,495825735,2795,2795,2795,2795,1597
|
|
20240429,112800,491362120,2795,2795,2795,2795,353
|
|
20240429,112700,490375485,2790,2790,2790,2790,0
|
|
20240429,112600,490375485,2790,2800,2800,2790,44
|
|
20240429,112500,490252500,2795,2795,2800,2790,224
|
|
20240429,112400,489626410,2790,2795,2800,2790,2191
|
|
20240429,112300,483510245,2800,2800,2800,2800,4
|
|
20240429,112200,483499045,2800,2795,2800,2795,11
|
|
20240429,112100,483468295,2795,2795,2800,2795,422
|
|
20240429,112000,482287300,2795,2800,2800,2795,201
|
|
20240429,111900,481724505,2800,2795,2800,2795,1041
|
|
20240429,111800,478814895,2795,2800,2800,2795,1760
|
|
20240429,111700,473886900,2800,2800,2800,2795,162
|
|
20240429,111600,473433550,2800,2795,2800,2795,1948
|
|
20240429,111500,467988730,2785,2790,2790,2785,879
|
|
20240429,111400,465537075,2795,2795,2795,2790,3
|
|
20240429,111300,465528695,2795,2790,2795,2790,230
|
|
20240429,111200,464885895,2795,2795,2795,2790,572
|
|
20240429,111100,463289010,2795,2790,2795,2790,3129
|
|
20240429,111000,454556495,2790,2785,2790,2785,1024
|
|
20240429,110900,451704560,2785,2785,2785,2785,1
|
|
20240429,110800,451701775,2780,2785,2785,2780,2
|
|
20240429,110700,451696210,2770,2775,2785,2765,1125
|
|
20240429,110600,448568620,2765,2770,2770,2765,71
|
|
20240429,110500,448372130,2770,2770,2770,2770,0
|
|
20240429,110400,448372130,2770,2770,2770,2765,1984
|
|
20240429,110300,442880045,2770,2770,2770,2770,1
|
|
20240429,110200,442877275,2760,2765,2765,2760,239
|
|
20240429,110100,442216450,2765,2765,2765,2765,50
|
|
20240429,110000,442078200,2765,2765,2765,2765,0
|
|
20240429,105900,442078200,2765,2765,2765,2765,1
|
|
20240429,105800,442075435,2780,2760,2780,2760,11
|
|
20240429,105700,442045025,2765,2765,2765,2765,200
|
|
20240429,105600,441492025,2765,2770,2770,2765,501
|
|
20240429,105500,440104260,2780,2780,2780,2780,0
|
|
20240429,105400,440104260,2780,2780,2780,2780,18
|
|
20240429,105300,440054220,2770,2775,2775,2770,1163
|
|
20240429,105200,436826900,2775,2775,2775,2775,155
|
|
20240429,105100,436396775,2775,2770,2775,2770,840
|
|
20240429,105000,434065785,2775,2775,2775,2765,47
|
|
20240429,104900,433935730,2760,2780,2780,2755,7164
|
|
20240429,104800,414144830,2775,2780,2780,2775,487
|
|
20240429,104700,412790980,2780,2780,2785,2780,53
|
|
20240429,104600,412643630,2780,2780,2780,2780,600
|
|
20240429,104500,410975630,2780,2780,2780,2780,1
|
|
20240429,104400,410972850,2775,2775,2775,2775,0
|
|
20240429,104300,410972850,2775,2770,2780,2770,103
|
|
20240429,104200,410687025,2785,2770,2785,2770,1904
|
|
20240429,104100,405395005,2770,2770,2770,2770,300
|
|
20240429,104000,404564005,2765,2765,2765,2765,45
|
|
20240429,103900,404439580,2760,2765,2765,2760,28
|
|
20240429,103800,404362210,2765,2765,2765,2765,1
|
|
20240429,103700,404359445,2755,2760,2760,2755,1857
|
|
20240429,103600,399240690,2760,2760,2760,2760,1
|
|
20240429,103500,399237930,2765,2760,2765,2760,7
|
|
20240429,103400,399218580,2765,2765,2765,2765,1
|
|
20240429,103300,399215815,2755,2760,2760,2755,1361
|
|
20240429,103200,395459460,2760,2765,2765,2760,485
|
|
20240429,103100,394120695,2765,2765,2765,2765,1
|
|
20240429,103000,394117930,2765,2765,2765,2765,1
|
|
20240429,102900,394115165,2760,2770,2770,2760,3
|
|
20240429,102800,394106870,2755,2765,2765,2755,4036
|
|
20240429,102700,382981485,2765,2765,2765,2765,289
|
|
20240429,102600,382182400,2760,2760,2760,2760,0
|
|
20240429,102500,382182400,2760,2755,2760,2750,774
|
|
20240429,102400,380052320,2755,2755,2755,2755,803
|
|
20240429,102300,377840055,2750,2755,2755,2750,3434
|
|
20240429,102200,368391965,2755,2765,2765,2755,5096
|
|
20240429,102100,354338985,2765,2765,2765,2765,30
|
|
20240429,102000,354256035,2760,2765,2765,2760,373
|
|
20240429,101900,353225215,2765,2770,2770,2765,9
|
|
20240429,101800,353200290,2765,2765,2765,2765,30
|
|
20240429,101700,353117340,2770,2770,2770,2770,1
|
|
20240429,101600,353114570,2770,2765,2775,2765,403
|
|
20240429,101500,352000255,2765,2765,2765,2765,0
|
|
20240429,101400,352000255,2765,2770,2770,2765,1880
|
|
20240429,101300,346798895,2770,2770,2770,2770,65
|
|
20240429,101200,346618845,2765,2770,2770,2765,2021
|
|
20240429,101100,341029400,2770,2770,2770,2770,50
|
|
20240429,101000,340890900,2770,2770,2770,2770,258
|
|
20240429,100900,340176240,2770,2770,2770,2770,1502
|
|
20240429,100800,336015700,2770,2775,2775,2770,333
|
|
20240429,100700,335091630,2775,2775,2775,2775,215
|
|
20240429,100600,334495005,2775,2775,2775,2775,91
|
|
20240429,100500,334242480,2775,2790,2790,2775,807
|
|
20240429,100400,332003010,2790,2790,2790,2780,99
|
|
20240429,100300,331726810,2790,2790,2790,2780,1427
|
|
20240429,100200,327757690,2780,2790,2790,2780,97
|
|
20240429,100100,327487215,2780,2780,2780,2780,0
|
|
20240429,100000,327487215,2780,2780,2780,2780,550
|
|
20240429,095900,325958215,2780,2785,2790,2780,322
|
|
20240429,095800,325059895,2790,2785,2790,2785,1927
|
|
20240429,095700,319685655,2780,2780,2780,2780,0
|
|
20240429,095600,319685655,2780,2785,2785,2780,34
|
|
20240429,095500,319591110,2790,2780,2790,2770,2562
|
|
20240429,095400,312472750,2790,2795,2795,2780,606
|
|
20240429,095300,310785220,2785,2790,2795,2785,457
|
|
20240429,095200,309511085,2795,2785,2795,2785,1526
|
|
20240429,095100,305249080,2785,2785,2785,2785,617
|
|
20240429,095000,303530735,2785,2785,2785,2785,205
|
|
20240429,094900,302959810,2785,2790,2790,2785,212
|
|
20240429,094800,302368335,2790,2790,2790,2790,46
|
|
20240429,094700,302239995,2785,2785,2790,2785,392
|
|
20240429,094600,301146950,2785,2790,2790,2785,1320
|
|
20240429,094500,297464760,2785,2790,2790,2785,100
|
|
20240429,094400,297185800,2790,2790,2790,2790,480
|
|
20240429,094300,295846600,2790,2785,2790,2785,120
|
|
20240429,094200,295512350,2785,2785,2790,2785,12
|
|
20240429,094100,295478880,2790,2785,2790,2785,1119
|
|
20240429,094000,292362425,2780,2785,2785,2780,819
|
|
20240429,093900,290081955,2780,2785,2785,2780,1362
|
|
20240429,093800,286292615,2780,2785,2785,2780,394
|
|
20240429,093700,285197255,2785,2790,2795,2785,4306
|
|
20240429,093600,273183425,2790,2770,2790,2770,6741
|
|
20240429,093500,254432580,2775,2775,2775,2775,1588
|
|
20240429,093400,250025880,2775,2780,2780,2775,905
|
|
20240429,093300,247514480,2775,2780,2780,2775,690
|
|
20240429,093200,245596285,2775,2780,2785,2775,2271
|
|
20240429,093100,239282895,2780,2785,2785,2780,2416
|
|
20240429,093000,232559335,2785,2785,2785,2780,80
|
|
20240429,092900,232336835,2780,2780,2780,2780,1891
|
|
20240429,092800,227079855,2785,2780,2785,2775,521
|
|
20240429,092700,225631340,2780,2775,2780,2775,1737
|
|
20240429,092600,220805905,2775,2770,2775,2770,1443
|
|
20240429,092500,216808635,2765,2760,2765,2760,3392
|
|
20240429,092400,207434905,2760,2760,2760,2760,513
|
|
20240429,092300,206019025,2760,2760,2760,2760,500
|
|
20240429,092200,204639025,2760,2760,2765,2760,2819
|
|
20240429,092100,196857720,2760,2760,2760,2760,0
|
|
20240429,092000,196857720,2760,2760,2760,2760,0
|
|
20240429,091900,196857720,2760,2765,2765,2760,2089
|
|
20240429,091800,191086350,2765,2760,2765,2760,25
|
|
20240429,091700,191017250,2765,2765,2765,2760,419
|
|
20240429,091600,189859065,2765,2760,2765,2755,1463
|
|
20240429,091500,185821375,2760,2760,2760,2760,987
|
|
20240429,091400,183097255,2755,2750,2755,2745,3746
|
|
20240429,091300,172794355,2750,2755,2755,2745,12382
|
|
20240429,091200,138750665,2755,2755,2755,2755,536
|
|
20240429,091100,137273985,2755,2760,2765,2755,2625
|
|
20240429,091000,130032305,2755,2755,2755,2745,1235
|
|
20240429,090900,126633895,2745,2750,2755,2745,4258
|
|
20240429,090800,114931580,2750,2755,2755,2750,50
|
|
20240429,090700,114793980,2755,2750,2755,2750,2831
|
|
20240429,090600,107005585,2755,2760,2760,2755,1552
|
|
20240429,090500,102729820,2755,2760,2760,2755,2500
|
|
20240429,090400,95837320,2755,2755,2765,2755,2726
|
|
20240429,090300,88311080,2755,2765,2765,2755,1296
|
|
20240429,090200,84737170,2765,2755,2765,2755,6117
|
|
20240429,090100,67836405,2755,2755,2755,2750,689
|
|
20240429,090000,65938460,2750,2730,2750,2725,11896
|