661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195800,171026110,3495,3495,3495,3495,849
|
|
20240429,195700,171026110,3495,3495,3495,3495,0
|
|
20240429,195600,171026110,3495,3495,3495,3495,0
|
|
20240429,195500,171026110,3495,3495,3495,3495,0
|
|
20240429,195400,171026110,3495,3495,3495,3495,0
|
|
20240429,195300,171026110,3495,3495,3495,3495,0
|
|
20240429,195200,171026110,3495,3495,3495,3495,0
|
|
20240429,195100,171026110,3495,3495,3495,3495,0
|
|
20240429,195000,171026110,3495,3495,3495,3495,0
|
|
20240429,194900,171026110,3495,3495,3495,3495,0
|
|
20240429,194800,171026110,3495,3495,3495,3495,0
|
|
20240429,194700,171026110,3495,3495,3495,3495,0
|
|
20240429,194600,171026110,3495,3495,3495,3495,0
|
|
20240429,194500,171026110,3495,3495,3495,3495,0
|
|
20240429,194400,171026110,3495,3495,3495,3495,0
|
|
20240429,194300,171026110,3495,3495,3495,3495,0
|
|
20240429,194200,171026110,3495,3495,3495,3495,0
|
|
20240429,194100,171026110,3495,3495,3495,3495,0
|
|
20240429,194000,171026110,3495,3495,3495,3495,0
|
|
20240429,193900,171026110,3495,3495,3495,3495,0
|
|
20240429,193800,171026110,3495,3495,3495,3495,0
|
|
20240429,193700,171026110,3495,3495,3495,3495,0
|
|
20240429,193600,171026110,3495,3495,3495,3495,0
|
|
20240429,193500,171026110,3495,3495,3495,3495,0
|
|
20240429,193400,171026110,3495,3495,3495,3495,0
|
|
20240429,193300,171026110,3495,3495,3495,3495,0
|
|
20240429,193200,171026110,3495,3495,3495,3495,0
|
|
20240429,193100,171026110,3495,3495,3495,3495,0
|
|
20240429,193000,171026110,3495,3495,3495,3495,0
|
|
20240429,192900,171026110,3495,3495,3495,3495,0
|
|
20240429,192800,171026110,3495,3495,3495,3495,849
|
|
20240429,192700,171026110,3495,3495,3495,3495,0
|
|
20240429,192600,171026110,3495,3495,3495,3495,0
|
|
20240429,192500,171026110,3495,3495,3495,3495,0
|
|
20240429,192400,171026110,3495,3495,3495,3495,0
|
|
20240429,192300,171026110,3495,3495,3495,3495,0
|
|
20240429,192200,171026110,3495,3495,3495,3495,0
|
|
20240429,192100,171026110,3495,3495,3495,3495,0
|
|
20240429,192000,171026110,3495,3495,3495,3495,0
|
|
20240429,191900,171026110,3495,3495,3495,3495,0
|
|
20240429,191800,171026110,3495,3495,3495,3495,0
|
|
20240429,191700,171026110,3495,3495,3495,3495,0
|
|
20240429,191600,171026110,3495,3495,3495,3495,0
|
|
20240429,191500,171026110,3495,3495,3495,3495,0
|
|
20240429,191400,171026110,3495,3495,3495,3495,0
|
|
20240429,191300,171026110,3495,3495,3495,3495,0
|
|
20240429,191200,171026110,3495,3495,3495,3495,0
|
|
20240429,191100,171026110,3495,3495,3495,3495,0
|
|
20240429,191000,171026110,3495,3495,3495,3495,0
|
|
20240429,190900,171026110,3495,3495,3495,3495,0
|
|
20240429,190800,171026110,3495,3495,3495,3495,0
|
|
20240429,190700,171026110,3495,3495,3495,3495,0
|
|
20240429,190600,171026110,3495,3495,3495,3495,0
|
|
20240429,190500,171026110,3495,3495,3495,3495,0
|
|
20240429,190400,171026110,3495,3495,3495,3495,0
|
|
20240429,190300,171026110,3495,3495,3495,3495,0
|
|
20240429,190200,171026110,3495,3495,3495,3495,0
|
|
20240429,190100,171026110,3495,3495,3495,3495,0
|
|
20240429,190000,171026110,3495,3495,3495,3495,0
|
|
20240429,185900,171026110,3495,3495,3495,3495,0
|
|
20240429,185800,171026110,3495,3495,3495,3495,849
|
|
20240429,185700,171026110,3495,3495,3495,3495,0
|
|
20240429,185600,171026110,3495,3495,3495,3495,0
|
|
20240429,185500,171026110,3495,3495,3495,3495,0
|
|
20240429,185400,171026110,3495,3495,3495,3495,0
|
|
20240429,185300,171026110,3495,3495,3495,3495,0
|
|
20240429,185200,171026110,3495,3495,3495,3495,0
|
|
20240429,185100,171026110,3495,3495,3495,3495,0
|
|
20240429,185000,171026110,3495,3495,3495,3495,0
|
|
20240429,184900,171026110,3495,3495,3495,3495,0
|
|
20240429,184800,171026110,3495,3495,3495,3495,0
|
|
20240429,184700,171026110,3495,3495,3495,3495,0
|
|
20240429,184600,171026110,3495,3495,3495,3495,0
|
|
20240429,184500,171026110,3495,3495,3495,3495,0
|
|
20240429,184400,171026110,3495,3495,3495,3495,0
|
|
20240429,184300,171026110,3495,3495,3495,3495,0
|
|
20240429,184200,171026110,3495,3495,3495,3495,0
|
|
20240429,184100,171026110,3495,3495,3495,3495,0
|
|
20240429,184000,171026110,3495,3495,3495,3495,0
|
|
20240429,183900,171026110,3495,3495,3495,3495,0
|
|
20240429,183800,171026110,3495,3495,3495,3495,0
|
|
20240429,183700,171026110,3495,3495,3495,3495,0
|
|
20240429,183600,171026110,3495,3495,3495,3495,0
|
|
20240429,183500,171026110,3495,3495,3495,3495,0
|
|
20240429,183400,171026110,3495,3495,3495,3495,0
|
|
20240429,183300,171026110,3495,3495,3495,3495,0
|
|
20240429,183200,171026110,3495,3495,3495,3495,0
|
|
20240429,183100,171026110,3495,3495,3495,3495,0
|
|
20240429,183000,171026110,3495,3495,3495,3495,0
|
|
20240429,182900,171026110,3495,3495,3495,3495,0
|
|
20240429,182800,171026110,3495,3495,3495,3495,849
|
|
20240429,182700,171026110,3495,3495,3495,3495,0
|
|
20240429,182600,171026110,3495,3495,3495,3495,0
|
|
20240429,182500,171026110,3495,3495,3495,3495,0
|
|
20240429,182400,171026110,3495,3495,3495,3495,0
|
|
20240429,182300,171026110,3495,3495,3495,3495,0
|
|
20240429,182200,171026110,3495,3495,3495,3495,0
|
|
20240429,182100,171026110,3495,3495,3495,3495,0
|
|
20240429,182000,171026110,3495,3495,3495,3495,0
|
|
20240429,181900,171026110,3495,3495,3495,3495,0
|
|
20240429,181800,171026110,3495,3495,3495,3495,0
|
|
20240429,181700,171026110,3495,3495,3495,3495,0
|
|
20240429,181600,171026110,3495,3495,3495,3495,0
|
|
20240429,181500,171026110,3495,3495,3495,3495,0
|
|
20240429,181400,171026110,3495,3495,3495,3495,0
|
|
20240429,181300,171026110,3495,3495,3495,3495,0
|
|
20240429,181200,171026110,3495,3495,3495,3495,0
|
|
20240429,181100,171026110,3495,3495,3495,3495,0
|
|
20240429,181000,171026110,3495,3495,3495,3495,0
|
|
20240429,180900,171026110,3495,3495,3495,3495,0
|
|
20240429,180800,171026110,3495,3495,3495,3495,0
|
|
20240429,180700,171026110,3495,3495,3495,3495,0
|
|
20240429,180600,171026110,3495,3495,3495,3495,0
|
|
20240429,180500,171026110,3495,3495,3495,3495,0
|
|
20240429,180400,171026110,3495,3495,3495,3495,0
|
|
20240429,180300,171026110,3495,3495,3495,3495,0
|
|
20240429,180200,171026110,3495,3495,3495,3495,0
|
|
20240429,180100,171026110,3495,3495,3495,3495,0
|
|
20240429,180000,171026110,3495,3495,3495,3495,0
|
|
20240429,175900,171026110,3495,3495,3495,3495,0
|
|
20240429,175800,171026110,3495,3495,3495,3495,849
|
|
20240429,175700,171026110,3495,3495,3495,3495,0
|
|
20240429,175600,171026110,3495,3495,3495,3495,0
|
|
20240429,175500,171026110,3495,3495,3495,3495,0
|
|
20240429,175400,171026110,3495,3495,3495,3495,0
|
|
20240429,175300,171026110,3495,3495,3495,3495,0
|
|
20240429,175200,171026110,3495,3495,3495,3495,0
|
|
20240429,175100,171026110,3495,3495,3495,3495,0
|
|
20240429,175000,171026110,3495,3495,3495,3495,0
|
|
20240429,174900,171026110,3495,3495,3495,3495,0
|
|
20240429,174800,171026110,3495,3495,3495,3495,0
|
|
20240429,174700,171026110,3495,3495,3495,3495,0
|
|
20240429,174600,171026110,3495,3495,3495,3495,0
|
|
20240429,174500,171026110,3495,3495,3495,3495,0
|
|
20240429,174400,171026110,3495,3495,3495,3495,0
|
|
20240429,174300,171026110,3495,3495,3495,3495,0
|
|
20240429,174200,171026110,3495,3495,3495,3495,0
|
|
20240429,174100,171026110,3495,3495,3495,3495,0
|
|
20240429,174000,171026110,3495,3495,3495,3495,0
|
|
20240429,173900,171026110,3495,3495,3495,3495,0
|
|
20240429,173800,171026110,3495,3495,3495,3495,0
|
|
20240429,173700,171026110,3495,3495,3495,3495,0
|
|
20240429,173600,171026110,3495,3495,3495,3495,0
|
|
20240429,173500,171026110,3495,3495,3495,3495,0
|
|
20240429,173400,171026110,3495,3495,3495,3495,0
|
|
20240429,173300,171026110,3495,3495,3495,3495,0
|
|
20240429,173200,171026110,3495,3495,3495,3495,0
|
|
20240429,173100,171026110,3495,3495,3495,3495,0
|
|
20240429,173000,171026110,3495,3495,3495,3495,0
|
|
20240429,172900,171026110,3495,3495,3495,3495,0
|
|
20240429,172800,171026110,3495,3495,3495,3495,849
|
|
20240429,172700,171026110,3495,3495,3495,3495,0
|
|
20240429,172600,171026110,3495,3495,3495,3495,0
|
|
20240429,172500,171026110,3495,3495,3495,3495,0
|
|
20240429,172400,171026110,3495,3495,3495,3495,0
|
|
20240429,172300,171026110,3495,3495,3495,3495,0
|
|
20240429,172200,171026110,3495,3495,3495,3495,0
|
|
20240429,172100,171026110,3495,3495,3495,3495,0
|
|
20240429,172000,171026110,3495,3495,3495,3495,0
|
|
20240429,171900,171026110,3495,3495,3495,3495,0
|
|
20240429,171800,171026110,3495,3495,3495,3495,0
|
|
20240429,171700,171026110,3495,3495,3495,3495,0
|
|
20240429,171600,171026110,3495,3495,3495,3495,0
|
|
20240429,171500,171026110,3495,3495,3495,3495,0
|
|
20240429,171400,171026110,3495,3495,3495,3495,0
|
|
20240429,171300,171026110,3495,3495,3495,3495,0
|
|
20240429,171200,171026110,3495,3495,3495,3495,0
|
|
20240429,171100,171026110,3495,3495,3495,3495,0
|
|
20240429,171000,171026110,3495,3495,3495,3495,0
|
|
20240429,170900,171026110,3495,3495,3495,3495,0
|
|
20240429,170800,171026110,3495,3495,3495,3495,0
|
|
20240429,170700,171026110,3495,3495,3495,3495,0
|
|
20240429,170600,171026110,3495,3495,3495,3495,0
|
|
20240429,170500,171026110,3495,3495,3495,3495,0
|
|
20240429,170400,171026110,3495,3495,3495,3495,0
|
|
20240429,170300,171026110,3495,3495,3495,3495,0
|
|
20240429,170200,171026110,3495,3495,3495,3495,0
|
|
20240429,170100,171026110,3495,3495,3495,3495,0
|
|
20240429,170000,171026110,3495,3495,3495,3495,0
|
|
20240429,165900,171026110,3495,3495,3495,3495,0
|
|
20240429,165800,171026110,3495,3495,3495,3495,849
|
|
20240429,165700,171026110,3495,3495,3495,3495,0
|
|
20240429,165600,171026110,3495,3495,3495,3495,0
|
|
20240429,165500,171026110,3495,3495,3495,3495,0
|
|
20240429,165400,171026110,3495,3495,3495,3495,0
|
|
20240429,165300,171026110,3495,3495,3495,3495,0
|
|
20240429,165200,171026110,3495,3495,3495,3495,0
|
|
20240429,165100,171026110,3495,3495,3495,3495,0
|
|
20240429,165000,171026110,3495,3495,3495,3495,0
|
|
20240429,164900,171026110,3495,3495,3495,3495,0
|
|
20240429,164800,171026110,3495,3495,3495,3495,0
|
|
20240429,164700,171026110,3495,3495,3495,3495,0
|
|
20240429,164600,171026110,3495,3495,3495,3495,0
|
|
20240429,164500,171026110,3495,3495,3495,3495,0
|
|
20240429,164400,171026110,3495,3495,3495,3495,0
|
|
20240429,164300,171026110,3495,3495,3495,3495,0
|
|
20240429,164200,171026110,3495,3495,3495,3495,0
|
|
20240429,164100,171026110,3495,3495,3495,3495,0
|
|
20240429,164000,171026110,3495,3495,3495,3495,0
|
|
20240429,163900,171026110,3495,3495,3495,3495,0
|
|
20240429,163800,171026110,3495,3495,3495,3495,0
|
|
20240429,163700,171026110,3495,3495,3495,3495,0
|
|
20240429,163600,171026110,3495,3495,3495,3495,0
|
|
20240429,163500,171026110,3495,3495,3495,3495,0
|
|
20240429,163400,171026110,3495,3495,3495,3495,0
|
|
20240429,163300,171026110,3495,3495,3495,3495,0
|
|
20240429,163200,171026110,3495,3495,3495,3495,0
|
|
20240429,163100,171026110,3495,3495,3495,3495,0
|
|
20240429,163000,171026110,3495,3495,3495,3495,0
|
|
20240429,162900,171026110,3495,3495,3495,3495,0
|
|
20240429,162800,171026110,3495,3495,3495,3495,849
|
|
20240429,162700,171026110,3495,3495,3495,3495,0
|
|
20240429,162600,171026110,3495,3495,3495,3495,0
|
|
20240429,162500,171026110,3495,3495,3495,3495,0
|
|
20240429,162400,171026110,3495,3495,3495,3495,0
|
|
20240429,162300,171026110,3495,3495,3495,3495,0
|
|
20240429,162200,171026110,3495,3495,3495,3495,0
|
|
20240429,162100,171026110,3495,3495,3495,3495,0
|
|
20240429,162000,171026110,3495,3495,3495,3495,0
|
|
20240429,161900,171026110,3495,3495,3495,3495,0
|
|
20240429,161800,171026110,3495,3495,3495,3495,0
|
|
20240429,161700,171026110,3495,3495,3495,3495,0
|
|
20240429,161600,171026110,3495,3495,3495,3495,0
|
|
20240429,161500,171026110,3495,3495,3495,3495,0
|
|
20240429,161400,171026110,3495,3495,3495,3495,0
|
|
20240429,161300,171026110,3495,3495,3495,3495,0
|
|
20240429,161200,171026110,3495,3495,3495,3495,0
|
|
20240429,161100,171026110,3495,3495,3495,3495,0
|
|
20240429,161000,171026110,3495,3495,3495,3495,0
|
|
20240429,160900,171026110,3495,3495,3495,3495,0
|
|
20240429,160800,171026110,3495,3495,3495,3495,0
|
|
20240429,160700,171026110,3495,3495,3495,3495,0
|
|
20240429,160600,171026110,3495,3495,3495,3495,0
|
|
20240429,160500,171026110,3495,3495,3495,3495,0
|
|
20240429,160400,171026110,3495,3495,3495,3495,0
|
|
20240429,160300,171026110,3495,3495,3495,3495,0
|
|
20240429,160200,171026110,3495,3495,3495,3495,0
|
|
20240429,160100,171026110,3495,3495,3495,3495,0
|
|
20240429,160000,171026110,3495,3495,3495,3495,0
|
|
20240429,155900,171026110,3495,3495,3495,3495,0
|
|
20240429,155800,171026110,3495,3495,3495,3495,849
|
|
20240429,155700,171026110,3495,3495,3495,3495,0
|
|
20240429,155600,171026110,3495,3495,3495,3495,0
|
|
20240429,155500,171026110,3495,3495,3495,3495,0
|
|
20240429,155400,171026110,3495,3495,3495,3495,0
|
|
20240429,155300,171026110,3495,3495,3495,3495,0
|
|
20240429,155200,171026110,3495,3495,3495,3495,0
|
|
20240429,155100,171026110,3495,3495,3495,3495,0
|
|
20240429,155000,171026110,3495,3495,3495,3495,0
|
|
20240429,154900,171026110,3495,3495,3495,3495,0
|
|
20240429,154800,171026110,3495,3495,3495,3495,0
|
|
20240429,154700,171026110,3495,3495,3495,3495,0
|
|
20240429,154600,171026110,3495,3495,3495,3495,0
|
|
20240429,154500,171026110,3495,3495,3495,3495,0
|
|
20240429,154400,171026110,3495,3495,3495,3495,0
|
|
20240429,154300,171026110,3495,3495,3495,3495,0
|
|
20240429,154200,171026110,3495,3495,3495,3495,0
|
|
20240429,154100,171026110,3495,3495,3495,3495,0
|
|
20240429,154000,171026110,3495,3495,3495,3495,0
|
|
20240429,153900,171026110,3495,3495,3495,3495,0
|
|
20240429,153800,171026110,3495,3495,3495,3495,0
|
|
20240429,153700,171026110,3495,3495,3495,3495,0
|
|
20240429,153600,171026110,3495,3495,3495,3495,0
|
|
20240429,153500,171026110,3495,3495,3495,3495,0
|
|
20240429,153400,171026110,3495,3495,3495,3495,0
|
|
20240429,153300,171026110,3495,3495,3495,3495,0
|
|
20240429,153200,171026110,3495,3495,3495,3495,0
|
|
20240429,153100,171026110,3495,3495,3495,3495,0
|
|
20240429,153000,171026110,3495,3495,3495,3495,849
|
|
20240429,152900,168058855,3495,3495,3495,3495,0
|
|
20240429,152800,168058855,3495,3495,3495,3495,0
|
|
20240429,152700,168058855,3495,3495,3495,3495,0
|
|
20240429,152600,168058855,3495,3495,3495,3495,0
|
|
20240429,152500,168058855,3495,3495,3495,3495,0
|
|
20240429,152400,168058855,3495,3495,3495,3495,0
|
|
20240429,152300,168058855,3495,3495,3495,3495,0
|
|
20240429,152200,168058855,3495,3495,3495,3495,0
|
|
20240429,152100,168058855,3495,3495,3495,3495,0
|
|
20240429,152000,168058855,3495,3495,3495,3495,0
|
|
20240429,151900,168058855,3495,3495,3495,3495,0
|
|
20240429,151800,168058855,3495,3490,3495,3490,291
|
|
20240429,151700,167043260,3485,3480,3485,3480,62
|
|
20240429,151600,166827195,3490,3485,3490,3485,5
|
|
20240429,151500,166809750,3490,3485,3490,3485,10
|
|
20240429,151400,166774865,3490,3485,3490,3485,5
|
|
20240429,151300,166757430,3490,3490,3490,3490,16
|
|
20240429,151200,166701590,3490,3490,3490,3490,50
|
|
20240429,151100,166527090,3495,3495,3495,3495,1
|
|
20240429,151000,166523595,3490,3485,3490,3480,1285
|
|
20240429,150900,162051695,3490,3490,3490,3490,532
|
|
20240429,150800,160195015,3490,3490,3490,3490,0
|
|
20240429,150700,160195015,3490,3480,3490,3480,103
|
|
20240429,150600,159836545,3470,3470,3470,3470,62
|
|
20240429,150500,159621405,3470,3470,3470,3470,9
|
|
20240429,150400,159590175,3465,3465,3465,3465,0
|
|
20240429,150300,159590175,3465,3480,3480,3465,225
|
|
20240429,150200,158810485,3485,3490,3490,3485,45
|
|
20240429,150100,158653620,3490,3490,3490,3490,0
|
|
20240429,150000,158653620,3490,3490,3490,3490,292
|
|
20240429,145900,157634540,3490,3490,3490,3490,20
|
|
20240429,145800,157564740,3490,3480,3490,3480,4465
|
|
20240429,145700,142001265,3470,3480,3480,3470,1550
|
|
20240429,145600,136618765,3480,3480,3480,3480,42
|
|
20240429,145500,136472605,3475,3475,3475,3475,0
|
|
20240429,145400,136472605,3475,3475,3475,3475,0
|
|
20240429,145300,136472605,3475,3475,3475,3475,1
|
|
20240429,145200,136469130,3475,3475,3475,3475,0
|
|
20240429,145100,136469130,3475,3475,3475,3475,72
|
|
20240429,145000,136218930,3475,3475,3475,3475,0
|
|
20240429,144900,136218930,3475,3475,3475,3475,0
|
|
20240429,144800,136218930,3475,3475,3475,3475,250
|
|
20240429,144700,135350180,3475,3475,3475,3475,0
|
|
20240429,144600,135350180,3475,3475,3475,3475,0
|
|
20240429,144500,135350180,3475,3475,3475,3475,4
|
|
20240429,144400,135336280,3480,3480,3480,3480,0
|
|
20240429,144300,135336280,3480,3475,3480,3475,363
|
|
20240429,144200,134073345,3475,3475,3475,3475,0
|
|
20240429,144100,134073345,3475,3475,3475,3475,2
|
|
20240429,144000,134066395,3475,3475,3475,3475,0
|
|
20240429,143900,134066395,3475,3475,3475,3475,0
|
|
20240429,143800,134066395,3475,3475,3475,3475,2
|
|
20240429,143700,134059445,3475,3475,3475,3475,0
|
|
20240429,143600,134059445,3475,3475,3475,3475,0
|
|
20240429,143500,134059445,3475,3475,3475,3475,10
|
|
20240429,143400,134024695,3475,3475,3475,3475,7
|
|
20240429,143300,134000370,3475,3475,3475,3475,0
|
|
20240429,143200,134000370,3475,3475,3475,3475,0
|
|
20240429,143100,134000370,3475,3475,3475,3475,0
|
|
20240429,143000,134000370,3475,3475,3475,3475,1
|
|
20240429,142900,133996895,3470,3470,3470,3470,0
|
|
20240429,142800,133996895,3470,3470,3470,3470,20
|
|
20240429,142700,133927495,3470,3470,3470,3470,0
|
|
20240429,142600,133927495,3470,3470,3470,3470,0
|
|
20240429,142500,133927495,3470,3475,3475,3470,150
|
|
20240429,142400,133406495,3470,3475,3475,3470,897
|
|
20240429,142300,130293370,3475,3475,3475,3475,0
|
|
20240429,142200,130293370,3475,3475,3475,3475,70
|
|
20240429,142100,130050120,3475,3470,3475,3470,343
|
|
20240429,142000,128858295,3455,3455,3455,3455,10
|
|
20240429,141900,128823745,3455,3455,3455,3455,0
|
|
20240429,141800,128823745,3455,3455,3455,3455,0
|
|
20240429,141700,128823745,3455,3455,3455,3455,0
|
|
20240429,141600,128823745,3455,3455,3455,3455,0
|
|
20240429,141500,128823745,3455,3455,3455,3455,0
|
|
20240429,141400,128823745,3455,3455,3455,3455,1
|
|
20240429,141300,128820290,3455,3455,3455,3455,0
|
|
20240429,141200,128820290,3455,3455,3455,3455,0
|
|
20240429,141100,128820290,3455,3455,3455,3455,0
|
|
20240429,141000,128820290,3455,3455,3455,3455,0
|
|
20240429,140900,128820290,3455,3455,3455,3455,7
|
|
20240429,140800,128796105,3455,3455,3455,3455,0
|
|
20240429,140700,128796105,3455,3455,3455,3455,0
|
|
20240429,140600,128796105,3455,3455,3455,3455,0
|
|
20240429,140500,128796105,3455,3455,3455,3455,0
|
|
20240429,140400,128796105,3455,3455,3455,3455,7
|
|
20240429,140300,128771920,3455,3455,3455,3455,0
|
|
20240429,140200,128771920,3455,3455,3455,3455,0
|
|
20240429,140100,128771920,3455,3455,3455,3455,3
|
|
20240429,140000,128761555,3455,3455,3455,3455,66
|
|
20240429,135900,128533525,3455,3455,3455,3455,0
|
|
20240429,135800,128533525,3455,3455,3455,3455,0
|
|
20240429,135700,128533525,3455,3455,3455,3455,0
|
|
20240429,135600,128533525,3455,3460,3460,3455,2520
|
|
20240429,135500,119821030,3480,3480,3480,3480,1
|
|
20240429,135400,119817550,3480,3480,3480,3480,0
|
|
20240429,135300,119817550,3480,3455,3480,3455,3510
|
|
20240429,135200,107640510,3450,3450,3450,3450,11
|
|
20240429,135100,107602560,3455,3455,3455,3455,0
|
|
20240429,135000,107602560,3455,3455,3455,3455,0
|
|
20240429,134900,107602560,3455,3450,3455,3450,272
|
|
20240429,134800,106662960,3450,3450,3450,3450,182
|
|
20240429,134700,106035060,3450,3450,3450,3450,0
|
|
20240429,134600,106035060,3450,3450,3450,3450,0
|
|
20240429,134500,106035060,3450,3450,3450,3450,500
|
|
20240429,134400,104310060,3440,3440,3440,3440,0
|
|
20240429,134300,104310060,3440,3440,3440,3440,0
|
|
20240429,134200,104310060,3440,3440,3440,3440,0
|
|
20240429,134100,104310060,3440,3440,3440,3440,0
|
|
20240429,134000,104310060,3440,3440,3440,3440,0
|
|
20240429,133900,104310060,3440,3440,3440,3440,0
|
|
20240429,133800,104310060,3440,3440,3440,3440,0
|
|
20240429,133700,104310060,3440,3440,3440,3440,700
|
|
20240429,133600,101902060,3440,3440,3440,3440,0
|
|
20240429,133500,101902060,3440,3440,3440,3440,0
|
|
20240429,133400,101902060,3440,3440,3440,3440,0
|
|
20240429,133300,101902060,3440,3440,3440,3440,19
|
|
20240429,133200,101836700,3440,3440,3440,3440,0
|
|
20240429,133100,101836700,3440,3440,3440,3440,0
|
|
20240429,133000,101836700,3440,3445,3445,3440,433
|
|
20240429,132900,100345915,3445,3445,3445,3445,0
|
|
20240429,132800,100345915,3445,3445,3445,3445,47
|
|
20240429,132700,100184000,3445,3445,3445,3445,0
|
|
20240429,132600,100184000,3445,3445,3445,3445,0
|
|
20240429,132500,100184000,3445,3445,3445,3445,0
|
|
20240429,132400,100184000,3445,3445,3445,3445,1
|
|
20240429,132300,100180555,3445,3445,3445,3445,0
|
|
20240429,132200,100180555,3445,3440,3445,3440,40
|
|
20240429,132100,100042760,3445,3445,3445,3445,0
|
|
20240429,132000,100042760,3445,3445,3445,3445,0
|
|
20240429,131900,100042760,3445,3445,3445,3445,0
|
|
20240429,131800,100042760,3445,3445,3445,3445,0
|
|
20240429,131700,100042760,3445,3445,3445,3445,0
|
|
20240429,131600,100042760,3445,3445,3445,3445,0
|
|
20240429,131500,100042760,3445,3445,3445,3445,0
|
|
20240429,131400,100042760,3445,3445,3445,3445,0
|
|
20240429,131300,100042760,3445,3445,3445,3445,0
|
|
20240429,131200,100042760,3445,3445,3445,3445,0
|
|
20240429,131100,100042760,3445,3445,3445,3445,1
|
|
20240429,131000,100039315,3410,3435,3435,3410,1558
|
|
20240429,130900,94707745,3450,3450,3450,3450,1
|
|
20240429,130800,94704295,3435,3435,3435,3435,289
|
|
20240429,130700,93711580,3435,3435,3435,3435,0
|
|
20240429,130600,93711580,3435,3435,3435,3435,0
|
|
20240429,130500,93711580,3435,3435,3435,3435,0
|
|
20240429,130400,93711580,3435,3435,3435,3435,0
|
|
20240429,130300,93711580,3435,3435,3435,3435,0
|
|
20240429,130200,93711580,3435,3435,3435,3435,0
|
|
20240429,130100,93711580,3435,3435,3435,3435,0
|
|
20240429,130000,93711580,3435,3435,3435,3435,0
|
|
20240429,125900,93711580,3435,3435,3435,3435,926
|
|
20240429,125800,90530770,3455,3455,3455,3455,0
|
|
20240429,125700,90530770,3455,3455,3455,3455,5
|
|
20240429,125600,90513495,3455,3455,3455,3455,0
|
|
20240429,125500,90513495,3455,3455,3455,3455,0
|
|
20240429,125400,90513495,3455,3455,3455,3455,0
|
|
20240429,125300,90513495,3455,3455,3455,3455,0
|
|
20240429,125200,90513495,3455,3455,3455,3455,0
|
|
20240429,125100,90513495,3455,3450,3455,3450,14
|
|
20240429,125000,90465190,3450,3450,3450,3450,0
|
|
20240429,124900,90465190,3450,3450,3450,3450,0
|
|
20240429,124800,90465190,3450,3450,3450,3450,0
|
|
20240429,124700,90465190,3450,3450,3450,3450,0
|
|
20240429,124600,90465190,3450,3450,3450,3450,0
|
|
20240429,124500,90465190,3450,3450,3450,3450,1
|
|
20240429,124400,90461740,3430,3430,3430,3430,4
|
|
20240429,124300,90448020,3430,3435,3435,3430,301
|
|
20240429,124200,89415390,3450,3450,3450,3450,0
|
|
20240429,124100,89415390,3450,3450,3450,3450,0
|
|
20240429,124000,89415390,3450,3450,3450,3450,0
|
|
20240429,123900,89415390,3450,3450,3450,3450,0
|
|
20240429,123800,89415390,3450,3450,3450,3450,1
|
|
20240429,123700,89411940,3445,3445,3445,3445,4
|
|
20240429,123600,89398160,3435,3435,3435,3435,0
|
|
20240429,123500,89398160,3435,3435,3435,3435,99
|
|
20240429,123400,89058095,3445,3445,3445,3445,1
|
|
20240429,123300,89054650,3440,3440,3440,3440,3
|
|
20240429,123200,89044330,3450,3450,3450,3450,0
|
|
20240429,123100,89044330,3450,3435,3450,3435,3
|
|
20240429,123000,89034010,3435,3435,3435,3435,0
|
|
20240429,122900,89034010,3435,3435,3435,3435,0
|
|
20240429,122800,89034010,3435,3435,3435,3435,260
|
|
20240429,122700,88140910,3435,3435,3435,3435,982
|
|
20240429,122600,84767740,3435,3435,3435,3435,0
|
|
20240429,122500,84767740,3435,3435,3435,3435,0
|
|
20240429,122400,84767740,3435,3435,3435,3435,0
|
|
20240429,122300,84767740,3435,3435,3435,3435,0
|
|
20240429,122200,84767740,3435,3440,3440,3435,70
|
|
20240429,122100,84527090,3445,3445,3445,3445,0
|
|
20240429,122000,84527090,3445,3455,3455,3440,20
|
|
20240429,121900,84458190,3455,3455,3455,3455,3
|
|
20240429,121800,84447825,3455,3455,3455,3455,0
|
|
20240429,121700,84447825,3455,3455,3455,3455,0
|
|
20240429,121600,84447825,3455,3455,3455,3455,0
|
|
20240429,121500,84447825,3455,3455,3455,3455,0
|
|
20240429,121400,84447825,3455,3455,3455,3455,2
|
|
20240429,121300,84440915,3455,3455,3455,3455,15
|
|
20240429,121200,84389090,3460,3460,3460,3460,0
|
|
20240429,121100,84389090,3460,3460,3460,3460,185
|
|
20240429,121000,83748990,3460,3460,3460,3460,1
|
|
20240429,120900,83745530,3455,3455,3455,3455,85
|
|
20240429,120800,83451855,3455,3455,3455,3455,1
|
|
20240429,120700,83448400,3460,3460,3460,3460,0
|
|
20240429,120600,83448400,3460,3460,3460,3460,0
|
|
20240429,120500,83448400,3460,3460,3460,3460,0
|
|
20240429,120400,83448400,3460,3460,3460,3460,0
|
|
20240429,120300,83448400,3460,3460,3460,3460,0
|
|
20240429,120200,83448400,3460,3460,3460,3460,0
|
|
20240429,120100,83448400,3460,3460,3460,3460,0
|
|
20240429,120000,83448400,3460,3460,3460,3460,0
|
|
20240429,115900,83448400,3460,3460,3460,3460,0
|
|
20240429,115800,83448400,3460,3460,3460,3460,0
|
|
20240429,115700,83448400,3460,3460,3460,3460,0
|
|
20240429,115600,83448400,3460,3460,3460,3460,1
|
|
20240429,115500,83444940,3460,3460,3460,3460,0
|
|
20240429,115400,83444940,3460,3460,3460,3460,1
|
|
20240429,115300,83441480,3440,3440,3440,3440,21
|
|
20240429,115200,83369240,3465,3465,3465,3465,961
|
|
20240429,115100,80039375,3465,3465,3465,3465,16
|
|
20240429,115000,79983935,3470,3440,3470,3440,11220
|
|
20240429,114900,41374700,3440,3435,3440,3435,96
|
|
20240429,114800,41044935,3435,3435,3435,3435,1
|
|
20240429,114700,41041500,3435,3430,3435,3430,258
|
|
20240429,114600,40155590,3430,3430,3430,3430,0
|
|
20240429,114500,40155590,3430,3430,3430,3430,0
|
|
20240429,114400,40155590,3430,3430,3430,3430,0
|
|
20240429,114300,40155590,3430,3430,3430,3430,292
|
|
20240429,114200,39154030,3430,3430,3430,3430,14
|
|
20240429,114100,39106010,3430,3430,3430,3430,0
|
|
20240429,114000,39106010,3430,3430,3430,3430,260
|
|
20240429,113900,38214210,3420,3420,3420,3420,0
|
|
20240429,113800,38214210,3420,3420,3420,3420,109
|
|
20240429,113700,37841430,3420,3420,3420,3420,4
|
|
20240429,113600,37827750,3420,3420,3420,3420,0
|
|
20240429,113500,37827750,3420,3420,3420,3420,0
|
|
20240429,113400,37827750,3420,3420,3420,3420,0
|
|
20240429,113300,37827750,3420,3420,3420,3420,0
|
|
20240429,113200,37827750,3420,3420,3420,3420,0
|
|
20240429,113100,37827750,3420,3420,3420,3420,0
|
|
20240429,113000,37827750,3420,3420,3420,3420,0
|
|
20240429,112900,37827750,3420,3420,3420,3420,0
|
|
20240429,112800,37827750,3420,3420,3420,3420,0
|
|
20240429,112700,37827750,3420,3420,3420,3420,0
|
|
20240429,112600,37827750,3420,3420,3420,3420,0
|
|
20240429,112500,37827750,3420,3420,3420,3420,0
|
|
20240429,112400,37827750,3420,3420,3420,3420,0
|
|
20240429,112300,37827750,3420,3420,3420,3420,0
|
|
20240429,112200,37827750,3420,3420,3420,3420,0
|
|
20240429,112100,37827750,3420,3420,3420,3420,0
|
|
20240429,112000,37827750,3420,3420,3420,3420,0
|
|
20240429,111900,37827750,3420,3420,3420,3420,0
|
|
20240429,111800,37827750,3420,3420,3420,3420,0
|
|
20240429,111700,37827750,3420,3420,3420,3420,0
|
|
20240429,111600,37827750,3420,3420,3420,3420,0
|
|
20240429,111500,37827750,3420,3420,3420,3420,0
|
|
20240429,111400,37827750,3420,3420,3420,3420,11
|
|
20240429,111300,37790130,3410,3410,3410,3410,0
|
|
20240429,111200,37790130,3410,3410,3410,3410,0
|
|
20240429,111100,37790130,3410,3410,3410,3410,10
|
|
20240429,111000,37756030,3420,3420,3420,3420,0
|
|
20240429,110900,37756030,3420,3420,3420,3420,0
|
|
20240429,110800,37756030,3420,3420,3420,3420,1
|
|
20240429,110700,37752610,3410,3410,3410,3410,0
|
|
20240429,110600,37752610,3410,3410,3410,3410,0
|
|
20240429,110500,37752610,3410,3410,3410,3410,0
|
|
20240429,110400,37752610,3410,3410,3410,3410,10
|
|
20240429,110300,37718510,3410,3410,3410,3410,0
|
|
20240429,110200,37718510,3410,3410,3410,3410,0
|
|
20240429,110100,37718510,3410,3410,3410,3410,0
|
|
20240429,110000,37718510,3410,3410,3410,3410,0
|
|
20240429,105900,37718510,3410,3410,3410,3410,0
|
|
20240429,105800,37718510,3410,3410,3410,3410,0
|
|
20240429,105700,37718510,3410,3410,3410,3410,0
|
|
20240429,105600,37718510,3410,3410,3410,3410,0
|
|
20240429,105500,37718510,3410,3410,3410,3410,588
|
|
20240429,105400,35713430,3410,3410,3410,3410,50
|
|
20240429,105300,35542930,3420,3420,3420,3420,0
|
|
20240429,105200,35542930,3420,3420,3420,3420,1
|
|
20240429,105100,35539510,3415,3415,3415,3415,0
|
|
20240429,105000,35539510,3415,3415,3415,3415,0
|
|
20240429,104900,35539510,3415,3415,3415,3415,345
|
|
20240429,104800,34361335,3415,3415,3415,3415,0
|
|
20240429,104700,34361335,3415,3395,3415,3395,102
|
|
20240429,104600,34015005,3390,3390,3390,3390,0
|
|
20240429,104500,34015005,3390,3390,3390,3390,0
|
|
20240429,104400,34015005,3390,3390,3390,3390,1
|
|
20240429,104300,34011615,3390,3390,3390,3390,0
|
|
20240429,104200,34011615,3390,3390,3390,3390,10
|
|
20240429,104100,33977715,3410,3410,3410,3410,0
|
|
20240429,104000,33977715,3410,3405,3410,3390,1502
|
|
20240429,103900,28873020,3405,3410,3410,3405,507
|
|
20240429,103800,27146130,3410,3410,3410,3410,0
|
|
20240429,103700,27146130,3410,3410,3410,3410,500
|
|
20240429,103600,25441130,3410,3410,3410,3410,400
|
|
20240429,103500,24077130,3420,3420,3420,3420,6
|
|
20240429,103400,24056610,3420,3420,3420,3420,1
|
|
20240429,103300,24053190,3420,3420,3420,3420,15
|
|
20240429,103200,24001890,3415,3415,3415,3415,0
|
|
20240429,103100,24001890,3415,3415,3415,3415,0
|
|
20240429,103000,24001890,3415,3415,3415,3415,500
|
|
20240429,102900,22294390,3420,3420,3420,3420,26
|
|
20240429,102800,22205470,3420,3420,3420,3420,0
|
|
20240429,102700,22205470,3420,3420,3420,3420,10
|
|
20240429,102600,22171270,3420,3420,3420,3420,0
|
|
20240429,102500,22171270,3420,3420,3420,3420,0
|
|
20240429,102400,22171270,3420,3420,3420,3420,0
|
|
20240429,102300,22171270,3420,3420,3420,3420,0
|
|
20240429,102200,22171270,3420,3420,3420,3420,0
|
|
20240429,102100,22171270,3420,3420,3420,3420,130
|
|
20240429,102000,21726670,3420,3420,3420,3420,42
|
|
20240429,101900,21583030,3425,3425,3425,3425,8
|
|
20240429,101800,21555630,3430,3430,3430,3430,0
|
|
20240429,101700,21555630,3430,3430,3430,3430,0
|
|
20240429,101600,21555630,3430,3430,3430,3430,0
|
|
20240429,101500,21555630,3430,3430,3430,3430,22
|
|
20240429,101400,21480170,3430,3430,3430,3430,0
|
|
20240429,101300,21480170,3430,3430,3430,3430,0
|
|
20240429,101200,21480170,3430,3430,3430,3430,50
|
|
20240429,101100,21308670,3430,3430,3430,3430,0
|
|
20240429,101000,21308670,3430,3430,3430,3430,0
|
|
20240429,100900,21308670,3430,3430,3430,3430,0
|
|
20240429,100800,21308670,3430,3425,3430,3425,5
|
|
20240429,100700,21291535,3420,3420,3420,3420,100
|
|
20240429,100600,20949535,3425,3420,3425,3420,12
|
|
20240429,100500,20908485,3425,3425,3425,3425,100
|
|
20240429,100400,20565985,3425,3425,3425,3425,33
|
|
20240429,100300,20452960,3425,3425,3425,3425,4
|
|
20240429,100200,20439260,3420,3420,3420,3420,0
|
|
20240429,100100,20439260,3420,3420,3420,3420,0
|
|
20240429,100000,20439260,3420,3420,3420,3420,10
|
|
20240429,095900,20405060,3420,3420,3420,3420,0
|
|
20240429,095800,20405060,3420,3420,3420,3420,0
|
|
20240429,095700,20405060,3420,3420,3420,3420,0
|
|
20240429,095600,20405060,3420,3420,3420,3420,0
|
|
20240429,095500,20405060,3420,3420,3420,3420,0
|
|
20240429,095400,20405060,3420,3420,3420,3420,0
|
|
20240429,095300,20405060,3420,3420,3420,3420,0
|
|
20240429,095200,20405060,3420,3420,3420,3420,70
|
|
20240429,095100,20165660,3420,3420,3420,3420,0
|
|
20240429,095000,20165660,3420,3420,3420,3420,0
|
|
20240429,094900,20165660,3420,3420,3420,3420,30
|
|
20240429,094800,20063060,3410,3410,3410,3410,0
|
|
20240429,094700,20063060,3410,3415,3415,3410,300
|
|
20240429,094600,19038955,3415,3415,3415,3415,1
|
|
20240429,094500,19035540,3415,3415,3415,3415,0
|
|
20240429,094400,19035540,3415,3415,3415,3415,50
|
|
20240429,094300,18864790,3415,3415,3415,3415,0
|
|
20240429,094200,18864790,3415,3415,3415,3415,0
|
|
20240429,094100,18864790,3415,3430,3430,3415,18
|
|
20240429,094000,18803095,3410,3410,3410,3410,0
|
|
20240429,093900,18803095,3410,3410,3410,3410,10
|
|
20240429,093800,18768995,3410,3430,3430,3410,10
|
|
20240429,093700,18734810,3410,3410,3430,3410,204
|
|
20240429,093600,18039050,3410,3410,3410,3410,0
|
|
20240429,093500,18039050,3410,3430,3430,3410,302
|
|
20240429,093400,17007890,3430,3430,3435,3425,4
|
|
20240429,093300,16994170,3420,3420,3420,3420,0
|
|
20240429,093200,16994170,3420,3420,3420,3420,103
|
|
20240429,093100,16641910,3425,3425,3425,3425,100
|
|
20240429,093000,16299410,3415,3415,3415,3415,0
|
|
20240429,092900,16299410,3415,3415,3415,3415,13
|
|
20240429,092800,16255015,3435,3435,3435,3435,0
|
|
20240429,092700,16255015,3435,3435,3435,3435,22
|
|
20240429,092600,16179445,3420,3420,3420,3420,0
|
|
20240429,092500,16179445,3420,3415,3420,3415,302
|
|
20240429,092400,15146610,3405,3405,3405,3405,0
|
|
20240429,092300,15146610,3405,3405,3405,3405,2
|
|
20240429,092200,15139800,3405,3405,3405,3405,0
|
|
20240429,092100,15139800,3405,3405,3405,3405,98
|
|
20240429,092000,14806110,3405,3420,3420,3400,604
|
|
20240429,091900,12746470,3425,3420,3425,3420,44
|
|
20240429,091800,12595985,3435,3435,3435,3435,0
|
|
20240429,091700,12595985,3435,3435,3435,3435,0
|
|
20240429,091600,12595985,3435,3435,3435,3435,17
|
|
20240429,091500,12537590,3435,3435,3435,3435,0
|
|
20240429,091400,12537590,3435,3440,3440,3435,8
|
|
20240429,091300,12510105,3430,3430,3430,3430,1
|
|
20240429,091200,12506675,3405,3405,3405,3405,0
|
|
20240429,091100,12506675,3405,3410,3410,3405,404
|
|
20240429,091000,11131040,3405,3405,3405,3405,3
|
|
20240429,090900,11120825,3400,3400,3400,3400,0
|
|
20240429,090800,11120825,3400,3390,3410,3390,132
|
|
20240429,090700,10671095,3390,3390,3390,3385,143
|
|
20240429,090600,10186620,3385,3385,3385,3385,0
|
|
20240429,090500,10186620,3385,3385,3385,3385,0
|
|
20240429,090400,10186620,3385,3385,3385,3385,0
|
|
20240429,090300,10186620,3385,3385,3400,3380,130
|
|
20240429,090200,9746220,3375,3375,3375,3375,340
|
|
20240429,090100,8598720,3380,3380,3380,3380,1962
|
|
20240429,090000,1967160,3380,3380,3380,3380,582
|