636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,193300,108893305,3115,3115,3115,3115,6576
|
|
20240429,193200,108893305,3115,3115,3115,3115,0
|
|
20240429,193100,108893305,3115,3115,3115,3115,0
|
|
20240429,193000,108893305,3115,3115,3115,3115,0
|
|
20240429,192900,108893305,3115,3115,3115,3115,0
|
|
20240429,192800,108893305,3115,3115,3115,3115,0
|
|
20240429,192700,108893305,3115,3115,3115,3115,0
|
|
20240429,192600,108893305,3115,3115,3115,3115,0
|
|
20240429,192500,108893305,3115,3115,3115,3115,0
|
|
20240429,192400,108893305,3115,3115,3115,3115,0
|
|
20240429,192300,108893305,3115,3115,3115,3115,0
|
|
20240429,192200,108893305,3115,3115,3115,3115,0
|
|
20240429,192100,108893305,3115,3115,3115,3115,0
|
|
20240429,192000,108893305,3115,3115,3115,3115,0
|
|
20240429,191900,108893305,3115,3115,3115,3115,0
|
|
20240429,191800,108893305,3115,3115,3115,3115,0
|
|
20240429,191700,108893305,3115,3115,3115,3115,0
|
|
20240429,191600,108893305,3115,3115,3115,3115,0
|
|
20240429,191500,108893305,3115,3115,3115,3115,0
|
|
20240429,191400,108893305,3115,3115,3115,3115,0
|
|
20240429,191300,108893305,3115,3115,3115,3115,0
|
|
20240429,191200,108893305,3115,3115,3115,3115,0
|
|
20240429,191100,108893305,3115,3115,3115,3115,0
|
|
20240429,191000,108893305,3115,3115,3115,3115,0
|
|
20240429,190900,108893305,3115,3115,3115,3115,0
|
|
20240429,190800,108893305,3115,3115,3115,3115,0
|
|
20240429,190700,108893305,3115,3115,3115,3115,0
|
|
20240429,190600,108893305,3115,3115,3115,3115,0
|
|
20240429,190500,108893305,3115,3115,3115,3115,0
|
|
20240429,190400,108893305,3115,3115,3115,3115,0
|
|
20240429,190300,108893305,3115,3115,3115,3115,6576
|
|
20240429,190200,108893305,3115,3115,3115,3115,0
|
|
20240429,190100,108893305,3115,3115,3115,3115,0
|
|
20240429,190000,108893305,3115,3115,3115,3115,0
|
|
20240429,185900,108893305,3115,3115,3115,3115,0
|
|
20240429,185800,108893305,3115,3115,3115,3115,0
|
|
20240429,185700,108893305,3115,3115,3115,3115,0
|
|
20240429,185600,108893305,3115,3115,3115,3115,0
|
|
20240429,185500,108893305,3115,3115,3115,3115,0
|
|
20240429,185400,108893305,3115,3115,3115,3115,0
|
|
20240429,185300,108893305,3115,3115,3115,3115,0
|
|
20240429,185200,108893305,3115,3115,3115,3115,0
|
|
20240429,185100,108893305,3115,3115,3115,3115,0
|
|
20240429,185000,108893305,3115,3115,3115,3115,0
|
|
20240429,184900,108893305,3115,3115,3115,3115,0
|
|
20240429,184800,108893305,3115,3115,3115,3115,0
|
|
20240429,184700,108893305,3115,3115,3115,3115,0
|
|
20240429,184600,108893305,3115,3115,3115,3115,0
|
|
20240429,184500,108893305,3115,3115,3115,3115,0
|
|
20240429,184400,108893305,3115,3115,3115,3115,0
|
|
20240429,184300,108893305,3115,3115,3115,3115,0
|
|
20240429,184200,108893305,3115,3115,3115,3115,0
|
|
20240429,184100,108893305,3115,3115,3115,3115,0
|
|
20240429,184000,108893305,3115,3115,3115,3115,0
|
|
20240429,183900,108893305,3115,3115,3115,3115,0
|
|
20240429,183800,108893305,3115,3115,3115,3115,0
|
|
20240429,183700,108893305,3115,3115,3115,3115,0
|
|
20240429,183600,108893305,3115,3115,3115,3115,0
|
|
20240429,183500,108893305,3115,3115,3115,3115,0
|
|
20240429,183400,108893305,3115,3115,3115,3115,0
|
|
20240429,183300,108893305,3115,3115,3115,3115,6576
|
|
20240429,183200,108893305,3115,3115,3115,3115,0
|
|
20240429,183100,108893305,3115,3115,3115,3115,0
|
|
20240429,183000,108893305,3115,3115,3115,3115,0
|
|
20240429,182900,108893305,3115,3115,3115,3115,0
|
|
20240429,182800,108893305,3115,3115,3115,3115,0
|
|
20240429,182700,108893305,3115,3115,3115,3115,0
|
|
20240429,182600,108893305,3115,3115,3115,3115,0
|
|
20240429,182500,108893305,3115,3115,3115,3115,0
|
|
20240429,182400,108893305,3115,3115,3115,3115,0
|
|
20240429,182300,108893305,3115,3115,3115,3115,0
|
|
20240429,182200,108893305,3115,3115,3115,3115,0
|
|
20240429,182100,108893305,3115,3115,3115,3115,0
|
|
20240429,182000,108893305,3115,3115,3115,3115,0
|
|
20240429,181900,108893305,3115,3115,3115,3115,0
|
|
20240429,181800,108893305,3115,3115,3115,3115,0
|
|
20240429,181700,108893305,3115,3115,3115,3115,0
|
|
20240429,181600,108893305,3115,3115,3115,3115,0
|
|
20240429,181500,108893305,3115,3115,3115,3115,0
|
|
20240429,181400,108893305,3115,3115,3115,3115,0
|
|
20240429,181300,108893305,3115,3115,3115,3115,0
|
|
20240429,181200,108893305,3115,3115,3115,3115,0
|
|
20240429,181100,108893305,3115,3115,3115,3115,0
|
|
20240429,181000,108893305,3115,3115,3115,3115,0
|
|
20240429,180900,108893305,3115,3115,3115,3115,0
|
|
20240429,180800,108893305,3115,3115,3115,3115,0
|
|
20240429,180700,108893305,3115,3115,3115,3115,0
|
|
20240429,180600,108893305,3115,3115,3115,3115,0
|
|
20240429,180500,108893305,3115,3115,3115,3115,0
|
|
20240429,180400,108893305,3115,3115,3115,3115,0
|
|
20240429,180300,108893305,3115,3115,3115,3115,6576
|
|
20240429,180200,108893305,3115,3115,3115,3115,0
|
|
20240429,180100,108893305,3115,3115,3115,3115,0
|
|
20240429,180000,108893305,3115,3115,3115,3115,0
|
|
20240429,175900,108893305,3115,3115,3115,3115,0
|
|
20240429,175800,108893305,3115,3115,3115,3115,0
|
|
20240429,175700,108893305,3115,3115,3115,3115,0
|
|
20240429,175600,108893305,3115,3115,3115,3115,0
|
|
20240429,175500,108893305,3115,3115,3115,3115,0
|
|
20240429,175400,108893305,3115,3115,3115,3115,0
|
|
20240429,175300,108893305,3115,3115,3115,3115,0
|
|
20240429,175200,108893305,3115,3115,3115,3115,0
|
|
20240429,175100,108893305,3115,3115,3115,3115,0
|
|
20240429,175000,108893305,3115,3115,3115,3115,0
|
|
20240429,174900,108893305,3115,3115,3115,3115,0
|
|
20240429,174800,108893305,3115,3115,3115,3115,0
|
|
20240429,174700,108893305,3115,3115,3115,3115,0
|
|
20240429,174600,108893305,3115,3115,3115,3115,0
|
|
20240429,174500,108893305,3115,3115,3115,3115,0
|
|
20240429,174400,108893305,3115,3115,3115,3115,0
|
|
20240429,174300,108893305,3115,3115,3115,3115,0
|
|
20240429,174200,108893305,3115,3115,3115,3115,0
|
|
20240429,174100,108893305,3115,3115,3115,3115,0
|
|
20240429,174000,108893305,3115,3115,3115,3115,0
|
|
20240429,173900,108893305,3115,3115,3115,3115,0
|
|
20240429,173800,108893305,3115,3115,3115,3115,0
|
|
20240429,173700,108893305,3115,3115,3115,3115,0
|
|
20240429,173600,108893305,3115,3115,3115,3115,0
|
|
20240429,173500,108893305,3115,3115,3115,3115,0
|
|
20240429,173400,108893305,3115,3115,3115,3115,0
|
|
20240429,173300,108893305,3115,3115,3115,3115,6576
|
|
20240429,173200,108893305,3115,3115,3115,3115,0
|
|
20240429,173100,108893305,3115,3115,3115,3115,0
|
|
20240429,173000,108893305,3115,3115,3115,3115,0
|
|
20240429,172900,108893305,3115,3115,3115,3115,0
|
|
20240429,172800,108893305,3115,3115,3115,3115,0
|
|
20240429,172700,108893305,3115,3115,3115,3115,0
|
|
20240429,172600,108893305,3115,3115,3115,3115,0
|
|
20240429,172500,108893305,3115,3115,3115,3115,0
|
|
20240429,172400,108893305,3115,3115,3115,3115,0
|
|
20240429,172300,108893305,3115,3115,3115,3115,0
|
|
20240429,172200,108893305,3115,3115,3115,3115,0
|
|
20240429,172100,108893305,3115,3115,3115,3115,0
|
|
20240429,172000,108893305,3115,3115,3115,3115,0
|
|
20240429,171900,108893305,3115,3115,3115,3115,0
|
|
20240429,171800,108893305,3115,3115,3115,3115,0
|
|
20240429,171700,108893305,3115,3115,3115,3115,0
|
|
20240429,171600,108893305,3115,3115,3115,3115,0
|
|
20240429,171500,108893305,3115,3115,3115,3115,0
|
|
20240429,171400,108893305,3115,3115,3115,3115,0
|
|
20240429,171300,108893305,3115,3115,3115,3115,0
|
|
20240429,171200,108893305,3115,3115,3115,3115,0
|
|
20240429,171100,108893305,3115,3115,3115,3115,0
|
|
20240429,171000,108893305,3115,3115,3115,3115,0
|
|
20240429,170900,108893305,3115,3115,3115,3115,0
|
|
20240429,170800,108893305,3115,3115,3115,3115,0
|
|
20240429,170700,108893305,3115,3115,3115,3115,0
|
|
20240429,170600,108893305,3115,3115,3115,3115,0
|
|
20240429,170500,108893305,3115,3115,3115,3115,0
|
|
20240429,170400,108893305,3115,3115,3115,3115,0
|
|
20240429,170300,108893305,3115,3115,3115,3115,6576
|
|
20240429,170200,108893305,3115,3115,3115,3115,0
|
|
20240429,170100,108893305,3115,3115,3115,3115,0
|
|
20240429,170000,108893305,3115,3115,3115,3115,0
|
|
20240429,165900,108893305,3115,3115,3115,3115,0
|
|
20240429,165800,108893305,3115,3115,3115,3115,0
|
|
20240429,165700,108893305,3115,3115,3115,3115,0
|
|
20240429,165600,108893305,3115,3115,3115,3115,0
|
|
20240429,165500,108893305,3115,3115,3115,3115,0
|
|
20240429,165400,108893305,3115,3115,3115,3115,0
|
|
20240429,165300,108893305,3115,3115,3115,3115,0
|
|
20240429,165200,108893305,3115,3115,3115,3115,0
|
|
20240429,165100,108893305,3115,3115,3115,3115,0
|
|
20240429,165000,108893305,3115,3115,3115,3115,0
|
|
20240429,164900,108893305,3115,3115,3115,3115,0
|
|
20240429,164800,108893305,3115,3115,3115,3115,0
|
|
20240429,164700,108893305,3115,3115,3115,3115,0
|
|
20240429,164600,108893305,3115,3115,3115,3115,0
|
|
20240429,164500,108893305,3115,3115,3115,3115,0
|
|
20240429,164400,108893305,3115,3115,3115,3115,0
|
|
20240429,164300,108893305,3115,3115,3115,3115,0
|
|
20240429,164200,108893305,3115,3115,3115,3115,0
|
|
20240429,164100,108893305,3115,3115,3115,3115,0
|
|
20240429,164000,108893305,3115,3115,3115,3115,0
|
|
20240429,163900,108893305,3115,3115,3115,3115,0
|
|
20240429,163800,108893305,3115,3115,3115,3115,0
|
|
20240429,163700,108893305,3115,3115,3115,3115,0
|
|
20240429,163600,108893305,3115,3115,3115,3115,0
|
|
20240429,163500,108893305,3115,3115,3115,3115,0
|
|
20240429,163400,108893305,3115,3115,3115,3115,0
|
|
20240429,163300,108893305,3115,3115,3115,3115,6576
|
|
20240429,163200,108893305,3115,3115,3115,3115,0
|
|
20240429,163100,108893305,3115,3115,3115,3115,0
|
|
20240429,163000,108893305,3115,3115,3115,3115,0
|
|
20240429,162900,108893305,3115,3115,3115,3115,0
|
|
20240429,162800,108893305,3115,3115,3115,3115,0
|
|
20240429,162700,108893305,3115,3115,3115,3115,0
|
|
20240429,162600,108893305,3115,3115,3115,3115,0
|
|
20240429,162500,108893305,3115,3115,3115,3115,0
|
|
20240429,162400,108893305,3115,3115,3115,3115,0
|
|
20240429,162300,108893305,3115,3115,3115,3115,0
|
|
20240429,162200,108893305,3115,3115,3115,3115,0
|
|
20240429,162100,108893305,3115,3115,3115,3115,0
|
|
20240429,162000,108893305,3115,3115,3115,3115,0
|
|
20240429,161900,108893305,3115,3115,3115,3115,0
|
|
20240429,161800,108893305,3115,3115,3115,3115,0
|
|
20240429,161700,108893305,3115,3115,3115,3115,0
|
|
20240429,161600,108893305,3115,3115,3115,3115,0
|
|
20240429,161500,108893305,3115,3115,3115,3115,0
|
|
20240429,161400,108893305,3115,3115,3115,3115,0
|
|
20240429,161300,108893305,3115,3115,3115,3115,0
|
|
20240429,161200,108893305,3115,3115,3115,3115,0
|
|
20240429,161100,108893305,3115,3115,3115,3115,0
|
|
20240429,161000,108893305,3115,3115,3115,3115,0
|
|
20240429,160900,108893305,3115,3115,3115,3115,0
|
|
20240429,160800,108893305,3115,3115,3115,3115,0
|
|
20240429,160700,108893305,3115,3115,3115,3115,0
|
|
20240429,160600,108893305,3115,3115,3115,3115,0
|
|
20240429,160500,108893305,3115,3115,3115,3115,0
|
|
20240429,160400,108893305,3115,3115,3115,3115,0
|
|
20240429,160300,108893305,3115,3115,3115,3115,6576
|
|
20240429,160200,108893305,3115,3115,3115,3115,0
|
|
20240429,160100,108893305,3115,3115,3115,3115,0
|
|
20240429,160000,108893305,3115,3115,3115,3115,0
|
|
20240429,155900,108893305,3115,3115,3115,3115,0
|
|
20240429,155800,108893305,3115,3115,3115,3115,0
|
|
20240429,155700,108893305,3115,3115,3115,3115,0
|
|
20240429,155600,108893305,3115,3115,3115,3115,0
|
|
20240429,155500,108893305,3115,3115,3115,3115,0
|
|
20240429,155400,108893305,3115,3115,3115,3115,0
|
|
20240429,155300,108893305,3115,3115,3115,3115,0
|
|
20240429,155200,108893305,3115,3115,3115,3115,0
|
|
20240429,155100,108893305,3115,3115,3115,3115,0
|
|
20240429,155000,108893305,3115,3115,3115,3115,0
|
|
20240429,154900,108893305,3115,3115,3115,3115,0
|
|
20240429,154800,108893305,3115,3115,3115,3115,0
|
|
20240429,154700,108893305,3115,3115,3115,3115,0
|
|
20240429,154600,108893305,3115,3115,3115,3115,0
|
|
20240429,154500,108893305,3115,3115,3115,3115,0
|
|
20240429,154400,108893305,3115,3115,3115,3115,0
|
|
20240429,154300,108893305,3115,3115,3115,3115,0
|
|
20240429,154200,108893305,3115,3115,3115,3115,0
|
|
20240429,154100,108893305,3115,3115,3115,3115,0
|
|
20240429,154000,108893305,3115,3115,3115,3115,0
|
|
20240429,153900,108893305,3115,3115,3115,3115,0
|
|
20240429,153800,108893305,3115,3115,3115,3115,0
|
|
20240429,153700,108893305,3115,3115,3115,3115,0
|
|
20240429,153600,108893305,3115,3115,3115,3115,0
|
|
20240429,153500,108893305,3115,3115,3115,3115,0
|
|
20240429,153400,108893305,3115,3115,3115,3115,0
|
|
20240429,153300,108893305,3115,3115,3115,3115,6576
|
|
20240429,153200,108893305,3115,3115,3115,3115,0
|
|
20240429,153100,108893305,3115,3115,3115,3115,0
|
|
20240429,153000,108893305,3115,3115,3115,3115,6576
|
|
20240429,152900,88409065,3100,3100,3100,3100,0
|
|
20240429,152800,88409065,3100,3100,3100,3100,0
|
|
20240429,152700,88409065,3100,3100,3100,3100,0
|
|
20240429,152600,88409065,3100,3100,3100,3100,0
|
|
20240429,152500,88409065,3100,3100,3100,3100,0
|
|
20240429,152400,88409065,3100,3100,3100,3100,0
|
|
20240429,152300,88409065,3100,3100,3100,3100,0
|
|
20240429,152200,88409065,3100,3100,3100,3100,0
|
|
20240429,152100,88409065,3100,3100,3100,3100,0
|
|
20240429,152000,88409065,3100,3100,3100,3100,0
|
|
20240429,151900,88409065,3100,3100,3100,3100,0
|
|
20240429,151800,88409065,3100,3100,3100,3100,0
|
|
20240429,151700,88409065,3100,3100,3100,3100,0
|
|
20240429,151600,88409065,3100,3100,3100,3100,0
|
|
20240429,151500,88409065,3100,3100,3100,3100,0
|
|
20240429,151400,88409065,3100,3085,3100,3085,112
|
|
20240429,151300,88063350,3100,3100,3100,3100,0
|
|
20240429,151200,88063350,3100,3100,3100,3100,0
|
|
20240429,151100,88063350,3100,3100,3100,3100,7
|
|
20240429,151000,88041650,3100,3090,3100,3090,287
|
|
20240429,150900,87154710,3105,3105,3105,3105,0
|
|
20240429,150800,87154710,3105,3105,3105,3105,0
|
|
20240429,150700,87154710,3105,3105,3105,3105,0
|
|
20240429,150600,87154710,3105,3105,3105,3105,0
|
|
20240429,150500,87154710,3105,3105,3105,3105,0
|
|
20240429,150400,87154710,3105,3105,3105,3105,0
|
|
20240429,150300,87154710,3105,3105,3105,3105,0
|
|
20240429,150200,87154710,3105,3105,3105,3105,0
|
|
20240429,150100,87154710,3105,3105,3105,3105,0
|
|
20240429,150000,87154710,3105,3105,3105,3105,0
|
|
20240429,145900,87154710,3105,3105,3105,3105,52
|
|
20240429,145800,86993250,3105,3105,3105,3105,0
|
|
20240429,145700,86993250,3105,3105,3105,3105,0
|
|
20240429,145600,86993250,3105,3105,3105,3105,90
|
|
20240429,145500,86713800,3105,3105,3105,3105,0
|
|
20240429,145400,86713800,3105,3105,3105,3105,0
|
|
20240429,145300,86713800,3105,3105,3105,3105,0
|
|
20240429,145200,86713800,3105,3105,3105,3105,0
|
|
20240429,145100,86713800,3105,3105,3105,3105,0
|
|
20240429,145000,86713800,3105,3105,3105,3105,0
|
|
20240429,144900,86713800,3105,3105,3105,3105,0
|
|
20240429,144800,86713800,3105,3105,3105,3105,0
|
|
20240429,144700,86713800,3105,3105,3105,3105,0
|
|
20240429,144600,86713800,3105,3105,3105,3105,0
|
|
20240429,144500,86713800,3105,3105,3105,3105,0
|
|
20240429,144400,86713800,3105,3105,3105,3105,0
|
|
20240429,144300,86713800,3105,3105,3105,3105,1346
|
|
20240429,144200,82534470,3105,3105,3105,3105,2
|
|
20240429,144100,82528260,3105,3105,3105,3105,0
|
|
20240429,144000,82528260,3105,3105,3105,3105,0
|
|
20240429,143900,82528260,3105,3105,3105,3105,11
|
|
20240429,143800,82494105,3105,3105,3105,3105,0
|
|
20240429,143700,82494105,3105,3105,3105,3105,0
|
|
20240429,143600,82494105,3105,3105,3105,3105,0
|
|
20240429,143500,82494105,3105,3105,3105,3105,0
|
|
20240429,143400,82494105,3105,3100,3105,3100,50
|
|
20240429,143300,82339055,3100,3095,3100,3095,419
|
|
20240429,143200,81041195,3095,3095,3095,3095,0
|
|
20240429,143100,81041195,3095,3095,3095,3095,0
|
|
20240429,143000,81041195,3095,3095,3095,3095,0
|
|
20240429,142900,81041195,3095,3095,3095,3095,0
|
|
20240429,142800,81041195,3095,3095,3095,3095,2
|
|
20240429,142700,81035005,3095,3095,3095,3095,0
|
|
20240429,142600,81035005,3095,3095,3095,3095,0
|
|
20240429,142500,81035005,3095,3090,3095,3090,13
|
|
20240429,142400,80994775,3095,3095,3095,3095,0
|
|
20240429,142300,80994775,3095,3095,3095,3095,0
|
|
20240429,142200,80994775,3095,3095,3095,3095,0
|
|
20240429,142100,80994775,3095,3095,3095,3095,0
|
|
20240429,142000,80994775,3095,3095,3095,3095,0
|
|
20240429,141900,80994775,3095,3095,3095,3095,0
|
|
20240429,141800,80994775,3095,3095,3095,3095,0
|
|
20240429,141700,80994775,3095,3095,3095,3095,0
|
|
20240429,141600,80994775,3095,3095,3095,3095,0
|
|
20240429,141500,80994775,3095,3095,3095,3095,0
|
|
20240429,141400,80994775,3095,3095,3095,3095,18
|
|
20240429,141300,80939065,3105,3105,3105,3105,0
|
|
20240429,141200,80939065,3105,3105,3105,3105,0
|
|
20240429,141100,80939065,3105,3105,3105,3105,0
|
|
20240429,141000,80939065,3105,3105,3105,3105,0
|
|
20240429,140900,80939065,3105,3105,3105,3105,0
|
|
20240429,140800,80939065,3105,3105,3105,3105,0
|
|
20240429,140700,80939065,3105,3105,3105,3105,0
|
|
20240429,140600,80939065,3105,3105,3105,3105,0
|
|
20240429,140500,80939065,3105,3105,3105,3105,0
|
|
20240429,140400,80939065,3105,3105,3105,3105,0
|
|
20240429,140300,80939065,3105,3105,3105,3105,0
|
|
20240429,140200,80939065,3105,3105,3105,3105,0
|
|
20240429,140100,80939065,3105,3105,3105,3105,0
|
|
20240429,140000,80939065,3105,3105,3105,3105,0
|
|
20240429,135900,80939065,3105,3105,3105,3105,0
|
|
20240429,135800,80939065,3105,3105,3105,3105,0
|
|
20240429,135700,80939065,3105,3105,3105,3105,0
|
|
20240429,135600,80939065,3105,3100,3105,3100,1062
|
|
20240429,135500,77646805,3100,3100,3100,3100,50
|
|
20240429,135400,77491805,3100,3100,3100,3100,0
|
|
20240429,135300,77491805,3100,3090,3100,3090,567
|
|
20240429,135200,75738360,3095,3095,3095,3095,0
|
|
20240429,135100,75738360,3095,3095,3095,3095,0
|
|
20240429,135000,75738360,3095,3095,3095,3095,0
|
|
20240429,134900,75738360,3095,3095,3095,3095,0
|
|
20240429,134800,75738360,3095,3095,3095,3095,0
|
|
20240429,134700,75738360,3095,3095,3095,3095,6
|
|
20240429,134600,75719790,3095,3095,3095,3095,0
|
|
20240429,134500,75719790,3095,3095,3095,3095,0
|
|
20240429,134400,75719790,3095,3095,3095,3095,0
|
|
20240429,134300,75719790,3095,3095,3095,3095,0
|
|
20240429,134200,75719790,3095,3095,3095,3095,337
|
|
20240429,134100,74676775,3095,3095,3095,3095,0
|
|
20240429,134000,74676775,3095,3090,3095,3090,49
|
|
20240429,133900,74525310,3085,3085,3085,3085,60
|
|
20240429,133800,74340210,3090,3090,3090,3090,167
|
|
20240429,133700,73824180,3090,3090,3090,3090,0
|
|
20240429,133600,73824180,3090,3090,3090,3090,0
|
|
20240429,133500,73824180,3090,3090,3090,3090,0
|
|
20240429,133400,73824180,3090,3090,3090,3090,11
|
|
20240429,133300,73790190,3085,3085,3085,3085,0
|
|
20240429,133200,73790190,3085,3085,3085,3085,1
|
|
20240429,133100,73787105,3090,3090,3090,3090,0
|
|
20240429,133000,73787105,3090,3090,3090,3090,0
|
|
20240429,132900,73787105,3090,3095,3095,3090,565
|
|
20240429,132800,72041205,3095,3095,3095,3095,1
|
|
20240429,132700,72038110,3090,3090,3090,3090,150
|
|
20240429,132600,71574610,3090,3090,3090,3090,0
|
|
20240429,132500,71574610,3090,3090,3090,3090,0
|
|
20240429,132400,71574610,3090,3090,3090,3090,450
|
|
20240429,132300,70184110,3095,3095,3095,3095,0
|
|
20240429,132200,70184110,3095,3090,3095,3090,28
|
|
20240429,132100,70097530,3095,3095,3095,3095,1
|
|
20240429,132000,70094435,3090,3085,3090,3085,420
|
|
20240429,131900,68797670,3085,3085,3085,3085,0
|
|
20240429,131800,68797670,3085,3085,3085,3085,0
|
|
20240429,131700,68797670,3085,3085,3085,3085,3
|
|
20240429,131600,68788415,3085,3085,3085,3085,61
|
|
20240429,131500,68600230,3085,3085,3085,3085,0
|
|
20240429,131400,68600230,3085,3085,3085,3085,0
|
|
20240429,131300,68600230,3085,3085,3085,3085,0
|
|
20240429,131200,68600230,3085,3085,3085,3085,0
|
|
20240429,131100,68600230,3085,3085,3085,3085,0
|
|
20240429,131000,68600230,3085,3085,3085,3085,0
|
|
20240429,130900,68600230,3085,3085,3085,3085,0
|
|
20240429,130800,68600230,3085,3085,3085,3085,0
|
|
20240429,130700,68600230,3085,3085,3085,3085,0
|
|
20240429,130600,68600230,3085,3085,3085,3085,0
|
|
20240429,130500,68600230,3085,3085,3085,3085,0
|
|
20240429,130400,68600230,3085,3085,3085,3085,0
|
|
20240429,130300,68600230,3085,3085,3085,3085,0
|
|
20240429,130200,68600230,3085,3085,3085,3085,0
|
|
20240429,130100,68600230,3085,3085,3085,3085,0
|
|
20240429,130000,68600230,3085,3085,3085,3085,0
|
|
20240429,125900,68600230,3085,3085,3085,3085,0
|
|
20240429,125800,68600230,3085,3085,3085,3085,1
|
|
20240429,125700,68597145,3085,3085,3085,3085,0
|
|
20240429,125600,68597145,3085,3085,3085,3085,0
|
|
20240429,125500,68597145,3085,3085,3085,3085,0
|
|
20240429,125400,68597145,3085,3080,3085,3080,34
|
|
20240429,125300,68492370,3085,3085,3085,3085,0
|
|
20240429,125200,68492370,3085,3085,3085,3085,1
|
|
20240429,125100,68489285,3085,3085,3085,3085,0
|
|
20240429,125000,68489285,3085,3085,3085,3085,0
|
|
20240429,124900,68489285,3085,3085,3085,3085,0
|
|
20240429,124800,68489285,3085,3080,3085,3080,31
|
|
20240429,124700,68393750,3085,3085,3085,3085,12
|
|
20240429,124600,68356730,3080,3080,3080,3080,0
|
|
20240429,124500,68356730,3080,3080,3080,3080,29
|
|
20240429,124400,68267410,3080,3080,3080,3080,0
|
|
20240429,124300,68267410,3080,3080,3080,3080,0
|
|
20240429,124200,68267410,3080,3080,3080,3080,0
|
|
20240429,124100,68267410,3080,3085,3085,3080,2
|
|
20240429,124000,68261245,3085,3085,3085,3085,0
|
|
20240429,123900,68261245,3085,3085,3085,3085,0
|
|
20240429,123800,68261245,3085,3085,3085,3085,0
|
|
20240429,123700,68261245,3085,3085,3085,3085,0
|
|
20240429,123600,68261245,3085,3085,3085,3085,4
|
|
20240429,123500,68248905,3085,3085,3085,3085,0
|
|
20240429,123400,68248905,3085,3085,3085,3085,30
|
|
20240429,123300,68156355,3085,3085,3085,3085,0
|
|
20240429,123200,68156355,3085,3085,3085,3085,0
|
|
20240429,123100,68156355,3085,3085,3085,3085,0
|
|
20240429,123000,68156355,3085,3085,3085,3085,0
|
|
20240429,122900,68156355,3085,3085,3085,3085,0
|
|
20240429,122800,68156355,3085,3085,3085,3085,0
|
|
20240429,122700,68156355,3085,3085,3085,3085,0
|
|
20240429,122600,68156355,3085,3085,3085,3085,0
|
|
20240429,122500,68156355,3085,3085,3085,3085,0
|
|
20240429,122400,68156355,3085,3085,3085,3085,0
|
|
20240429,122300,68156355,3085,3085,3085,3085,0
|
|
20240429,122200,68156355,3085,3085,3085,3085,0
|
|
20240429,122100,68156355,3085,3085,3085,3085,0
|
|
20240429,122000,68156355,3085,3085,3085,3085,0
|
|
20240429,121900,68156355,3085,3085,3085,3085,0
|
|
20240429,121800,68156355,3085,3085,3085,3085,0
|
|
20240429,121700,68156355,3085,3085,3085,3085,0
|
|
20240429,121600,68156355,3085,3085,3085,3085,0
|
|
20240429,121500,68156355,3085,3085,3085,3085,0
|
|
20240429,121400,68156355,3085,3085,3085,3085,0
|
|
20240429,121300,68156355,3085,3085,3085,3085,0
|
|
20240429,121200,68156355,3085,3085,3085,3085,0
|
|
20240429,121100,68156355,3085,3085,3085,3085,0
|
|
20240429,121000,68156355,3085,3080,3085,3080,83
|
|
20240429,120900,67900665,3080,3080,3080,3080,4
|
|
20240429,120800,67888345,3080,3080,3080,3080,0
|
|
20240429,120700,67888345,3080,3080,3080,3080,1
|
|
20240429,120600,67885265,3080,3080,3080,3080,0
|
|
20240429,120500,67885265,3080,3080,3080,3080,0
|
|
20240429,120400,67885265,3080,3080,3080,3080,0
|
|
20240429,120300,67885265,3080,3080,3080,3080,0
|
|
20240429,120200,67885265,3080,3080,3080,3080,0
|
|
20240429,120100,67885265,3080,3080,3080,3080,0
|
|
20240429,120000,67885265,3080,3080,3080,3080,0
|
|
20240429,115900,67885265,3080,3080,3080,3080,0
|
|
20240429,115800,67885265,3080,3080,3080,3080,0
|
|
20240429,115700,67885265,3080,3075,3080,3075,212
|
|
20240429,115600,67233305,3080,3080,3080,3080,0
|
|
20240429,115500,67233305,3080,3080,3080,3080,0
|
|
20240429,115400,67233305,3080,3080,3080,3080,10
|
|
20240429,115300,67202505,3085,3085,3085,3085,0
|
|
20240429,115200,67202505,3085,3085,3085,3085,11
|
|
20240429,115100,67168570,3080,3075,3080,3075,1407
|
|
20240429,115000,62836040,3075,3075,3075,3075,0
|
|
20240429,114900,62836040,3075,3075,3075,3075,0
|
|
20240429,114800,62836040,3075,3075,3075,3075,0
|
|
20240429,114700,62836040,3075,3075,3075,3075,0
|
|
20240429,114600,62836040,3075,3075,3075,3075,0
|
|
20240429,114500,62836040,3075,3075,3075,3075,0
|
|
20240429,114400,62836040,3075,3075,3075,3075,0
|
|
20240429,114300,62836040,3075,3075,3075,3075,150
|
|
20240429,114200,62374790,3075,3075,3075,3075,0
|
|
20240429,114100,62374790,3075,3075,3075,3075,0
|
|
20240429,114000,62374790,3075,3075,3075,3075,0
|
|
20240429,113900,62374790,3075,3075,3075,3075,0
|
|
20240429,113800,62374790,3075,3075,3075,3075,0
|
|
20240429,113700,62374790,3075,3075,3075,3075,0
|
|
20240429,113600,62374790,3075,3075,3075,3075,0
|
|
20240429,113500,62374790,3075,3075,3075,3075,0
|
|
20240429,113400,62374790,3075,3075,3075,3075,0
|
|
20240429,113300,62374790,3075,3075,3075,3075,0
|
|
20240429,113200,62374790,3075,3070,3075,3070,254
|
|
20240429,113100,61594955,3070,3070,3070,3070,291
|
|
20240429,113000,60701585,3080,3080,3080,3080,0
|
|
20240429,112900,60701585,3080,3080,3080,3080,0
|
|
20240429,112800,60701585,3080,3080,3080,3080,0
|
|
20240429,112700,60701585,3080,3080,3080,3080,0
|
|
20240429,112600,60701585,3080,3080,3080,3080,0
|
|
20240429,112500,60701585,3080,3075,3080,3075,214
|
|
20240429,112400,60043475,3075,3075,3075,3075,0
|
|
20240429,112300,60043475,3075,3075,3075,3075,0
|
|
20240429,112200,60043475,3075,3075,3075,3075,1
|
|
20240429,112100,60040400,3075,3075,3075,3075,10
|
|
20240429,112000,60009650,3075,3075,3075,3075,0
|
|
20240429,111900,60009650,3075,3075,3075,3075,0
|
|
20240429,111800,60009650,3075,3075,3075,3075,0
|
|
20240429,111700,60009650,3075,3075,3075,3075,0
|
|
20240429,111600,60009650,3075,3075,3075,3075,50
|
|
20240429,111500,59855900,3075,3075,3075,3075,5
|
|
20240429,111400,59840525,3075,3075,3075,3075,0
|
|
20240429,111300,59840525,3075,3075,3075,3075,0
|
|
20240429,111200,59840525,3075,3075,3075,3075,0
|
|
20240429,111100,59840525,3075,3075,3075,3075,0
|
|
20240429,111000,59840525,3075,3075,3075,3075,1
|
|
20240429,110900,59837450,3075,3075,3075,3075,0
|
|
20240429,110800,59837450,3075,3075,3075,3075,0
|
|
20240429,110700,59837450,3075,3070,3075,3070,231
|
|
20240429,110600,59128225,3075,3075,3075,3075,0
|
|
20240429,110500,59128225,3075,3075,3075,3075,0
|
|
20240429,110400,59128225,3075,3075,3075,3075,615
|
|
20240429,110300,57237100,3080,3080,3080,3080,0
|
|
20240429,110200,57237100,3080,3080,3080,3080,0
|
|
20240429,110100,57237100,3080,3080,3080,3080,0
|
|
20240429,110000,57237100,3080,3080,3080,3080,0
|
|
20240429,105900,57237100,3080,3080,3080,3080,0
|
|
20240429,105800,57237100,3080,3080,3080,3080,0
|
|
20240429,105700,57237100,3080,3080,3080,3080,50
|
|
20240429,105600,57083100,3080,3080,3080,3080,50
|
|
20240429,105500,56929100,3075,3075,3075,3075,100
|
|
20240429,105400,56621600,3080,3080,3080,3080,0
|
|
20240429,105300,56621600,3080,3080,3080,3080,0
|
|
20240429,105200,56621600,3080,3080,3080,3080,0
|
|
20240429,105100,56621600,3080,3080,3080,3080,0
|
|
20240429,105000,56621600,3080,3080,3080,3080,0
|
|
20240429,104900,56621600,3080,3080,3080,3080,0
|
|
20240429,104800,56621600,3080,3080,3080,3080,0
|
|
20240429,104700,56621600,3080,3080,3080,3080,0
|
|
20240429,104600,56621600,3080,3080,3080,3080,0
|
|
20240429,104500,56621600,3080,3070,3080,3060,3703
|
|
20240429,104400,45288330,3080,3080,3080,3080,0
|
|
20240429,104300,45288330,3080,3080,3080,3080,11
|
|
20240429,104200,45254450,3065,3070,3070,3065,1092
|
|
20240429,104100,41907035,3080,3080,3080,3080,11
|
|
20240429,104000,41873155,3070,3070,3070,3070,242
|
|
20240429,103900,41130215,3080,3080,3080,3080,262
|
|
20240429,103800,40323255,3080,3080,3080,3080,0
|
|
20240429,103700,40323255,3080,3080,3080,3080,0
|
|
20240429,103600,40323255,3080,3080,3080,3080,12
|
|
20240429,103500,40286295,3070,3070,3070,3070,104
|
|
20240429,103400,39967015,3080,3070,3080,3070,485
|
|
20240429,103300,38477955,3065,3070,3070,3065,208
|
|
20240429,103200,37840380,3070,3070,3070,3070,0
|
|
20240429,103100,37840380,3070,3070,3070,3070,0
|
|
20240429,103000,37840380,3070,3070,3070,3070,190
|
|
20240429,102900,37257080,3070,3080,3080,3070,245
|
|
20240429,102800,36504810,3070,3070,3070,3070,248
|
|
20240429,102700,35743450,3075,3075,3075,3075,450
|
|
20240429,102600,34359700,3080,3080,3080,3080,0
|
|
20240429,102500,34359700,3080,3080,3080,3080,1
|
|
20240429,102400,34356620,3080,3080,3080,3080,0
|
|
20240429,102300,34356620,3080,3080,3080,3080,0
|
|
20240429,102200,34356620,3080,3080,3080,3080,0
|
|
20240429,102100,34356620,3080,3080,3080,3080,0
|
|
20240429,102000,34356620,3080,3080,3080,3080,0
|
|
20240429,101900,34356620,3080,3080,3080,3080,0
|
|
20240429,101800,34356620,3080,3080,3080,3080,12
|
|
20240429,101700,34319660,3075,3075,3075,3075,10
|
|
20240429,101600,34288910,3080,3080,3080,3080,10
|
|
20240429,101500,34258110,3085,3085,3085,3085,0
|
|
20240429,101400,34258110,3085,3085,3085,3085,0
|
|
20240429,101300,34258110,3085,3085,3085,3085,0
|
|
20240429,101200,34258110,3085,3085,3085,3085,70
|
|
20240429,101100,34042160,3085,3085,3085,3085,0
|
|
20240429,101000,34042160,3085,3085,3085,3085,0
|
|
20240429,100900,34042160,3085,3085,3085,3085,12
|
|
20240429,100800,34005140,3075,3075,3075,3075,30
|
|
20240429,100700,33912890,3085,3085,3085,3085,0
|
|
20240429,100600,33912890,3085,3085,3085,3075,113
|
|
20240429,100500,33565285,3085,3085,3085,3085,0
|
|
20240429,100400,33565285,3085,3085,3085,3085,1
|
|
20240429,100300,33562200,3085,3085,3085,3085,1
|
|
20240429,100200,33559115,3085,3085,3085,3085,0
|
|
20240429,100100,33559115,3085,3085,3085,3085,3
|
|
20240429,100000,33549860,3085,3085,3085,3085,1
|
|
20240429,095900,33546775,3085,3085,3085,3085,20
|
|
20240429,095800,33485075,3085,3085,3085,3085,0
|
|
20240429,095700,33485075,3085,3085,3085,3085,0
|
|
20240429,095600,33485075,3085,3085,3085,3085,0
|
|
20240429,095500,33485075,3085,3085,3085,3085,0
|
|
20240429,095400,33485075,3085,3085,3085,3085,0
|
|
20240429,095300,33485075,3085,3085,3085,3085,0
|
|
20240429,095200,33485075,3085,3085,3085,3085,0
|
|
20240429,095100,33485075,3085,3085,3085,3085,0
|
|
20240429,095000,33485075,3085,3085,3085,3085,0
|
|
20240429,094900,33485075,3085,3085,3085,3085,0
|
|
20240429,094800,33485075,3085,3085,3085,3085,0
|
|
20240429,094700,33485075,3085,3085,3085,3085,0
|
|
20240429,094600,33485075,3085,3085,3085,3085,0
|
|
20240429,094500,33485075,3085,3085,3085,3085,0
|
|
20240429,094400,33485075,3085,3085,3085,3085,350
|
|
20240429,094300,32405325,3085,3085,3085,3085,0
|
|
20240429,094200,32405325,3085,3075,3085,3075,91
|
|
20240429,094100,32125140,3085,3085,3085,3085,0
|
|
20240429,094000,32125140,3085,3075,3085,3075,759
|
|
20240429,093900,29786185,3075,3075,3075,3075,30
|
|
20240429,093800,29693935,3075,3075,3075,3075,11
|
|
20240429,093700,29660110,3065,3065,3065,3065,0
|
|
20240429,093600,29660110,3065,3070,3070,3065,9
|
|
20240429,093500,29632510,3075,3075,3075,3075,0
|
|
20240429,093400,29632510,3075,3075,3075,3075,0
|
|
20240429,093300,29632510,3075,3075,3075,3075,0
|
|
20240429,093200,29632510,3075,3075,3075,3075,0
|
|
20240429,093100,29632510,3075,3075,3075,3075,0
|
|
20240429,093000,29632510,3075,3065,3075,3065,111
|
|
20240429,092900,29292185,3065,3065,3065,3065,0
|
|
20240429,092800,29292185,3065,3065,3065,3065,0
|
|
20240429,092700,29292185,3065,3075,3075,3065,51
|
|
20240429,092600,29135860,3075,3075,3075,3075,0
|
|
20240429,092500,29135860,3075,3075,3075,3075,328
|
|
20240429,092400,28127260,3075,3075,3075,3075,0
|
|
20240429,092300,28127260,3075,3075,3075,3075,0
|
|
20240429,092200,28127260,3075,3075,3075,3075,0
|
|
20240429,092100,28127260,3075,3075,3075,3075,0
|
|
20240429,092000,28127260,3075,3075,3075,3075,0
|
|
20240429,091900,28127260,3075,3075,3075,3075,35
|
|
20240429,091800,28019635,3060,3065,3065,3060,2000
|
|
20240429,091700,21899585,3075,3075,3075,3075,10
|
|
20240429,091600,21868835,3075,3075,3075,3075,52
|
|
20240429,091500,21708935,3075,3075,3075,3075,0
|
|
20240429,091400,21708935,3075,3075,3075,3075,2
|
|
20240429,091300,21702785,3075,3080,3080,3075,76
|
|
20240429,091200,21468980,3085,3085,3085,3085,0
|
|
20240429,091100,21468980,3085,3085,3085,3085,8
|
|
20240429,091000,21444300,3085,3085,3085,3085,20
|
|
20240429,090900,21382600,3085,3085,3085,3085,4
|
|
20240429,090800,21370260,3085,3085,3085,3085,0
|
|
20240429,090700,21370260,3085,3085,3085,3085,0
|
|
20240429,090600,21370260,3085,3085,3085,3085,4
|
|
20240429,090500,21357920,3085,3085,3085,3085,0
|
|
20240429,090400,21357920,3085,3060,3085,3060,192
|
|
20240429,090300,20770100,3085,3080,3085,3080,12
|
|
20240429,090200,20733085,3085,3085,3085,3085,0
|
|
20240429,090100,20733085,3085,3085,3085,3085,0
|
|
20240429,090000,20733085,3085,3085,3085,3065,6731
|