682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,201800,1481458985,4585,4585,4585,4585,0
|
|
20240429,201700,1481458985,4585,4585,4585,4585,0
|
|
20240429,201600,1481458985,4585,4585,4585,4585,0
|
|
20240429,201500,1481458985,4585,4585,4585,4585,0
|
|
20240429,201400,1481458985,4585,4585,4585,4585,0
|
|
20240429,201300,1481458985,4585,4585,4585,4585,0
|
|
20240429,201200,1481458985,4585,4585,4585,4585,0
|
|
20240429,201100,1481458985,4585,4585,4585,4585,0
|
|
20240429,201000,1481458985,4585,4585,4585,4585,0
|
|
20240429,200900,1481458985,4585,4585,4585,4585,0
|
|
20240429,200800,1481458985,4585,4585,4585,4585,0
|
|
20240429,200700,1481458985,4585,4585,4585,4585,0
|
|
20240429,200600,1481458985,4585,4585,4585,4585,0
|
|
20240429,200500,1481458985,4585,4585,4585,4585,0
|
|
20240429,200400,1481458985,4585,4585,4585,4585,0
|
|
20240429,200300,1481458985,4585,4585,4585,4585,0
|
|
20240429,200200,1481458985,4585,4585,4585,4585,0
|
|
20240429,200100,1481458985,4585,4585,4585,4585,0
|
|
20240429,200000,1481458985,4585,4585,4585,4585,0
|
|
20240429,195900,1481458985,4585,4585,4585,4585,0
|
|
20240429,195800,1481458985,4585,4585,4585,4585,0
|
|
20240429,195700,1481458985,4585,4585,4585,4585,0
|
|
20240429,195600,1481458985,4585,4585,4585,4585,0
|
|
20240429,195500,1481458985,4585,4585,4585,4585,0
|
|
20240429,195400,1481458985,4585,4585,4585,4585,0
|
|
20240429,195300,1481458985,4585,4585,4585,4585,0
|
|
20240429,195200,1481458985,4585,4585,4585,4585,0
|
|
20240429,195100,1481458985,4585,4585,4585,4585,0
|
|
20240429,195000,1481458985,4585,4585,4585,4585,0
|
|
20240429,194900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,194800,1481458985,4585,4585,4585,4585,0
|
|
20240429,194700,1481458985,4585,4585,4585,4585,0
|
|
20240429,194600,1481458985,4585,4585,4585,4585,0
|
|
20240429,194500,1481458985,4585,4585,4585,4585,0
|
|
20240429,194400,1481458985,4585,4585,4585,4585,0
|
|
20240429,194300,1481458985,4585,4585,4585,4585,0
|
|
20240429,194200,1481458985,4585,4585,4585,4585,0
|
|
20240429,194100,1481458985,4585,4585,4585,4585,0
|
|
20240429,194000,1481458985,4585,4585,4585,4585,0
|
|
20240429,193900,1481458985,4585,4585,4585,4585,0
|
|
20240429,193800,1481458985,4585,4585,4585,4585,0
|
|
20240429,193700,1481458985,4585,4585,4585,4585,0
|
|
20240429,193600,1481458985,4585,4585,4585,4585,0
|
|
20240429,193500,1481458985,4585,4585,4585,4585,0
|
|
20240429,193400,1481458985,4585,4585,4585,4585,0
|
|
20240429,193300,1481458985,4585,4585,4585,4585,0
|
|
20240429,193200,1481458985,4585,4585,4585,4585,0
|
|
20240429,193100,1481458985,4585,4585,4585,4585,0
|
|
20240429,193000,1481458985,4585,4585,4585,4585,0
|
|
20240429,192900,1481458985,4585,4585,4585,4585,0
|
|
20240429,192800,1481458985,4585,4585,4585,4585,0
|
|
20240429,192700,1481458985,4585,4585,4585,4585,0
|
|
20240429,192600,1481458985,4585,4585,4585,4585,0
|
|
20240429,192500,1481458985,4585,4585,4585,4585,0
|
|
20240429,192400,1481458985,4585,4585,4585,4585,0
|
|
20240429,192300,1481458985,4585,4585,4585,4585,0
|
|
20240429,192200,1481458985,4585,4585,4585,4585,0
|
|
20240429,192100,1481458985,4585,4585,4585,4585,0
|
|
20240429,192000,1481458985,4585,4585,4585,4585,0
|
|
20240429,191900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,191800,1481458985,4585,4585,4585,4585,0
|
|
20240429,191700,1481458985,4585,4585,4585,4585,0
|
|
20240429,191600,1481458985,4585,4585,4585,4585,0
|
|
20240429,191500,1481458985,4585,4585,4585,4585,0
|
|
20240429,191400,1481458985,4585,4585,4585,4585,0
|
|
20240429,191300,1481458985,4585,4585,4585,4585,0
|
|
20240429,191200,1481458985,4585,4585,4585,4585,0
|
|
20240429,191100,1481458985,4585,4585,4585,4585,0
|
|
20240429,191000,1481458985,4585,4585,4585,4585,0
|
|
20240429,190900,1481458985,4585,4585,4585,4585,0
|
|
20240429,190800,1481458985,4585,4585,4585,4585,0
|
|
20240429,190700,1481458985,4585,4585,4585,4585,0
|
|
20240429,190600,1481458985,4585,4585,4585,4585,0
|
|
20240429,190500,1481458985,4585,4585,4585,4585,0
|
|
20240429,190400,1481458985,4585,4585,4585,4585,0
|
|
20240429,190300,1481458985,4585,4585,4585,4585,0
|
|
20240429,190200,1481458985,4585,4585,4585,4585,0
|
|
20240429,190100,1481458985,4585,4585,4585,4585,0
|
|
20240429,190000,1481458985,4585,4585,4585,4585,0
|
|
20240429,185900,1481458985,4585,4585,4585,4585,0
|
|
20240429,185800,1481458985,4585,4585,4585,4585,0
|
|
20240429,185700,1481458985,4585,4585,4585,4585,0
|
|
20240429,185600,1481458985,4585,4585,4585,4585,0
|
|
20240429,185500,1481458985,4585,4585,4585,4585,0
|
|
20240429,185400,1481458985,4585,4585,4585,4585,0
|
|
20240429,185300,1481458985,4585,4585,4585,4585,0
|
|
20240429,185200,1481458985,4585,4585,4585,4585,0
|
|
20240429,185100,1481458985,4585,4585,4585,4585,0
|
|
20240429,185000,1481458985,4585,4585,4585,4585,0
|
|
20240429,184900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,184800,1481458985,4585,4585,4585,4585,0
|
|
20240429,184700,1481458985,4585,4585,4585,4585,0
|
|
20240429,184600,1481458985,4585,4585,4585,4585,0
|
|
20240429,184500,1481458985,4585,4585,4585,4585,0
|
|
20240429,184400,1481458985,4585,4585,4585,4585,0
|
|
20240429,184300,1481458985,4585,4585,4585,4585,0
|
|
20240429,184200,1481458985,4585,4585,4585,4585,0
|
|
20240429,184100,1481458985,4585,4585,4585,4585,0
|
|
20240429,184000,1481458985,4585,4585,4585,4585,0
|
|
20240429,183900,1481458985,4585,4585,4585,4585,0
|
|
20240429,183800,1481458985,4585,4585,4585,4585,0
|
|
20240429,183700,1481458985,4585,4585,4585,4585,0
|
|
20240429,183600,1481458985,4585,4585,4585,4585,0
|
|
20240429,183500,1481458985,4585,4585,4585,4585,0
|
|
20240429,183400,1481458985,4585,4585,4585,4585,0
|
|
20240429,183300,1481458985,4585,4585,4585,4585,0
|
|
20240429,183200,1481458985,4585,4585,4585,4585,0
|
|
20240429,183100,1481458985,4585,4585,4585,4585,0
|
|
20240429,183000,1481458985,4585,4585,4585,4585,0
|
|
20240429,182900,1481458985,4585,4585,4585,4585,0
|
|
20240429,182800,1481458985,4585,4585,4585,4585,0
|
|
20240429,182700,1481458985,4585,4585,4585,4585,0
|
|
20240429,182600,1481458985,4585,4585,4585,4585,0
|
|
20240429,182500,1481458985,4585,4585,4585,4585,0
|
|
20240429,182400,1481458985,4585,4585,4585,4585,0
|
|
20240429,182300,1481458985,4585,4585,4585,4585,0
|
|
20240429,182200,1481458985,4585,4585,4585,4585,0
|
|
20240429,182100,1481458985,4585,4585,4585,4585,0
|
|
20240429,182000,1481458985,4585,4585,4585,4585,0
|
|
20240429,181900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,181800,1481458985,4585,4585,4585,4585,0
|
|
20240429,181700,1481458985,4585,4585,4585,4585,0
|
|
20240429,181600,1481458985,4585,4585,4585,4585,0
|
|
20240429,181500,1481458985,4585,4585,4585,4585,0
|
|
20240429,181400,1481458985,4585,4585,4585,4585,0
|
|
20240429,181300,1481458985,4585,4585,4585,4585,0
|
|
20240429,181200,1481458985,4585,4585,4585,4585,0
|
|
20240429,181100,1481458985,4585,4585,4585,4585,0
|
|
20240429,181000,1481458985,4585,4585,4585,4585,0
|
|
20240429,180900,1481458985,4585,4585,4585,4585,0
|
|
20240429,180800,1481458985,4585,4585,4585,4585,0
|
|
20240429,180700,1481458985,4585,4585,4585,4585,0
|
|
20240429,180600,1481458985,4585,4585,4585,4585,0
|
|
20240429,180500,1481458985,4585,4585,4585,4585,0
|
|
20240429,180400,1481458985,4585,4585,4585,4585,0
|
|
20240429,180300,1481458985,4585,4585,4585,4585,0
|
|
20240429,180200,1481458985,4585,4585,4585,4585,0
|
|
20240429,180100,1481458985,4585,4585,4585,4585,0
|
|
20240429,180000,1481458985,4585,4585,4585,4585,0
|
|
20240429,175900,1481458985,4585,4585,4585,4585,0
|
|
20240429,175800,1481458985,4585,4585,4585,4585,0
|
|
20240429,175700,1481458985,4585,4585,4585,4585,0
|
|
20240429,175600,1481458985,4585,4585,4585,4585,0
|
|
20240429,175500,1481458985,4585,4585,4585,4585,0
|
|
20240429,175400,1481458985,4585,4585,4585,4585,0
|
|
20240429,175300,1481458985,4585,4585,4585,4585,0
|
|
20240429,175200,1481458985,4585,4585,4585,4585,0
|
|
20240429,175100,1481458985,4585,4585,4585,4585,0
|
|
20240429,175000,1481458985,4585,4585,4585,4585,0
|
|
20240429,174900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,174800,1481458985,4585,4585,4585,4585,0
|
|
20240429,174700,1481458985,4585,4585,4585,4585,0
|
|
20240429,174600,1481458985,4585,4585,4585,4585,0
|
|
20240429,174500,1481458985,4585,4585,4585,4585,0
|
|
20240429,174400,1481458985,4585,4585,4585,4585,0
|
|
20240429,174300,1481458985,4585,4585,4585,4585,0
|
|
20240429,174200,1481458985,4585,4585,4585,4585,0
|
|
20240429,174100,1481458985,4585,4585,4585,4585,0
|
|
20240429,174000,1481458985,4585,4585,4585,4585,0
|
|
20240429,173900,1481458985,4585,4585,4585,4585,0
|
|
20240429,173800,1481458985,4585,4585,4585,4585,0
|
|
20240429,173700,1481458985,4585,4585,4585,4585,0
|
|
20240429,173600,1481458985,4585,4585,4585,4585,0
|
|
20240429,173500,1481458985,4585,4585,4585,4585,0
|
|
20240429,173400,1481458985,4585,4585,4585,4585,0
|
|
20240429,173300,1481458985,4585,4585,4585,4585,0
|
|
20240429,173200,1481458985,4585,4585,4585,4585,0
|
|
20240429,173100,1481458985,4585,4585,4585,4585,0
|
|
20240429,173000,1481458985,4585,4585,4585,4585,0
|
|
20240429,172900,1481458985,4585,4585,4585,4585,0
|
|
20240429,172800,1481458985,4585,4585,4585,4585,0
|
|
20240429,172700,1481458985,4585,4585,4585,4585,0
|
|
20240429,172600,1481458985,4585,4585,4585,4585,0
|
|
20240429,172500,1481458985,4585,4585,4585,4585,0
|
|
20240429,172400,1481458985,4585,4585,4585,4585,0
|
|
20240429,172300,1481458985,4585,4585,4585,4585,0
|
|
20240429,172200,1481458985,4585,4585,4585,4585,0
|
|
20240429,172100,1481458985,4585,4585,4585,4585,0
|
|
20240429,172000,1481458985,4585,4585,4585,4585,0
|
|
20240429,171900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,171800,1481458985,4585,4585,4585,4585,0
|
|
20240429,171700,1481458985,4585,4585,4585,4585,0
|
|
20240429,171600,1481458985,4585,4585,4585,4585,0
|
|
20240429,171500,1481458985,4585,4585,4585,4585,0
|
|
20240429,171400,1481458985,4585,4585,4585,4585,0
|
|
20240429,171300,1481458985,4585,4585,4585,4585,0
|
|
20240429,171200,1481458985,4585,4585,4585,4585,0
|
|
20240429,171100,1481458985,4585,4585,4585,4585,0
|
|
20240429,171000,1481458985,4585,4585,4585,4585,0
|
|
20240429,170900,1481458985,4585,4585,4585,4585,0
|
|
20240429,170800,1481458985,4585,4585,4585,4585,0
|
|
20240429,170700,1481458985,4585,4585,4585,4585,0
|
|
20240429,170600,1481458985,4585,4585,4585,4585,0
|
|
20240429,170500,1481458985,4585,4585,4585,4585,0
|
|
20240429,170400,1481458985,4585,4585,4585,4585,0
|
|
20240429,170300,1481458985,4585,4585,4585,4585,0
|
|
20240429,170200,1481458985,4585,4585,4585,4585,0
|
|
20240429,170100,1481458985,4585,4585,4585,4585,0
|
|
20240429,170000,1481458985,4585,4585,4585,4585,0
|
|
20240429,165900,1481458985,4585,4585,4585,4585,0
|
|
20240429,165800,1481458985,4585,4585,4585,4585,0
|
|
20240429,165700,1481458985,4585,4585,4585,4585,0
|
|
20240429,165600,1481458985,4585,4585,4585,4585,0
|
|
20240429,165500,1481458985,4585,4585,4585,4585,0
|
|
20240429,165400,1481458985,4585,4585,4585,4585,0
|
|
20240429,165300,1481458985,4585,4585,4585,4585,0
|
|
20240429,165200,1481458985,4585,4585,4585,4585,0
|
|
20240429,165100,1481458985,4585,4585,4585,4585,0
|
|
20240429,165000,1481458985,4585,4585,4585,4585,0
|
|
20240429,164900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,164800,1481458985,4585,4585,4585,4585,0
|
|
20240429,164700,1481458985,4585,4585,4585,4585,0
|
|
20240429,164600,1481458985,4585,4585,4585,4585,0
|
|
20240429,164500,1481458985,4585,4585,4585,4585,0
|
|
20240429,164400,1481458985,4585,4585,4585,4585,0
|
|
20240429,164300,1481458985,4585,4585,4585,4585,0
|
|
20240429,164200,1481458985,4585,4585,4585,4585,0
|
|
20240429,164100,1481458985,4585,4585,4585,4585,0
|
|
20240429,164000,1481458985,4585,4585,4585,4585,0
|
|
20240429,163900,1481458985,4585,4585,4585,4585,0
|
|
20240429,163800,1481458985,4585,4585,4585,4585,0
|
|
20240429,163700,1481458985,4585,4585,4585,4585,0
|
|
20240429,163600,1481458985,4585,4585,4585,4585,0
|
|
20240429,163500,1481458985,4585,4585,4585,4585,0
|
|
20240429,163400,1481458985,4585,4585,4585,4585,0
|
|
20240429,163300,1481458985,4585,4585,4585,4585,0
|
|
20240429,163200,1481458985,4585,4585,4585,4585,0
|
|
20240429,163100,1481458985,4585,4585,4585,4585,0
|
|
20240429,163000,1481458985,4585,4585,4585,4585,0
|
|
20240429,162900,1481458985,4585,4585,4585,4585,0
|
|
20240429,162800,1481458985,4585,4585,4585,4585,0
|
|
20240429,162700,1481458985,4585,4585,4585,4585,0
|
|
20240429,162600,1481458985,4585,4585,4585,4585,0
|
|
20240429,162500,1481458985,4585,4585,4585,4585,0
|
|
20240429,162400,1481458985,4585,4585,4585,4585,0
|
|
20240429,162300,1481458985,4585,4585,4585,4585,0
|
|
20240429,162200,1481458985,4585,4585,4585,4585,0
|
|
20240429,162100,1481458985,4585,4585,4585,4585,0
|
|
20240429,162000,1481458985,4585,4585,4585,4585,0
|
|
20240429,161900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,161800,1481458985,4585,4585,4585,4585,0
|
|
20240429,161700,1481458985,4585,4585,4585,4585,0
|
|
20240429,161600,1481458985,4585,4585,4585,4585,0
|
|
20240429,161500,1481458985,4585,4585,4585,4585,0
|
|
20240429,161400,1481458985,4585,4585,4585,4585,0
|
|
20240429,161300,1481458985,4585,4585,4585,4585,0
|
|
20240429,161200,1481458985,4585,4585,4585,4585,0
|
|
20240429,161100,1481458985,4585,4585,4585,4585,0
|
|
20240429,161000,1481458985,4585,4585,4585,4585,0
|
|
20240429,160900,1481458985,4585,4585,4585,4585,0
|
|
20240429,160800,1481458985,4585,4585,4585,4585,0
|
|
20240429,160700,1481458985,4585,4585,4585,4585,0
|
|
20240429,160600,1481458985,4585,4585,4585,4585,0
|
|
20240429,160500,1481458985,4585,4585,4585,4585,0
|
|
20240429,160400,1481458985,4585,4585,4585,4585,0
|
|
20240429,160300,1481458985,4585,4585,4585,4585,0
|
|
20240429,160200,1481458985,4585,4585,4585,4585,0
|
|
20240429,160100,1481458985,4585,4585,4585,4585,0
|
|
20240429,160000,1481458985,4585,4585,4585,4585,0
|
|
20240429,155900,1481458985,4585,4585,4585,4585,0
|
|
20240429,155800,1481458985,4585,4585,4585,4585,0
|
|
20240429,155700,1481458985,4585,4585,4585,4585,0
|
|
20240429,155600,1481458985,4585,4585,4585,4585,0
|
|
20240429,155500,1481458985,4585,4585,4585,4585,0
|
|
20240429,155400,1481458985,4585,4585,4585,4585,0
|
|
20240429,155300,1481458985,4585,4585,4585,4585,0
|
|
20240429,155200,1481458985,4585,4585,4585,4585,0
|
|
20240429,155100,1481458985,4585,4585,4585,4585,0
|
|
20240429,155000,1481458985,4585,4585,4585,4585,0
|
|
20240429,154900,1481458985,4585,4585,4585,4585,6208
|
|
20240429,154800,1481458985,4585,4585,4585,4585,0
|
|
20240429,154700,1481458985,4585,4585,4585,4585,0
|
|
20240429,154600,1481458985,4585,4585,4585,4585,0
|
|
20240429,154500,1481458985,4585,4585,4585,4585,0
|
|
20240429,154400,1481458985,4585,4585,4585,4585,0
|
|
20240429,154300,1481458985,4585,4585,4585,4585,0
|
|
20240429,154200,1481458985,4585,4585,4585,4585,0
|
|
20240429,154100,1481458985,4585,4585,4585,4585,0
|
|
20240429,154000,1481458985,4585,4585,4585,4585,0
|
|
20240429,153900,1481458985,4585,4585,4585,4585,0
|
|
20240429,153800,1481458985,4585,4585,4585,4585,0
|
|
20240429,153700,1481458985,4585,4585,4585,4585,0
|
|
20240429,153600,1481458985,4585,4585,4585,4585,0
|
|
20240429,153500,1481458985,4585,4585,4585,4585,0
|
|
20240429,153400,1481458985,4585,4585,4585,4585,0
|
|
20240429,153300,1481458985,4585,4585,4585,4585,0
|
|
20240429,153200,1481458985,4585,4585,4585,4585,0
|
|
20240429,153100,1481458985,4585,4585,4585,4585,0
|
|
20240429,153000,1481458985,4585,4585,4585,4585,6208
|
|
20240429,152900,1452995305,4540,4540,4540,4540,0
|
|
20240429,152800,1452995305,4540,4540,4540,4540,0
|
|
20240429,152700,1452995305,4540,4540,4540,4540,0
|
|
20240429,152600,1452995305,4540,4540,4540,4540,0
|
|
20240429,152500,1452995305,4540,4540,4540,4540,0
|
|
20240429,152400,1452995305,4540,4540,4540,4540,0
|
|
20240429,152300,1452995305,4540,4540,4540,4540,0
|
|
20240429,152200,1452995305,4540,4540,4540,4540,0
|
|
20240429,152100,1452995305,4540,4540,4540,4540,0
|
|
20240429,152000,1452995305,4540,4540,4540,4540,0
|
|
20240429,151900,1452995305,4540,4540,4540,4535,236
|
|
20240429,151800,1451924020,4535,4540,4540,4535,239
|
|
20240429,151700,1450840130,4540,4540,4540,4540,5
|
|
20240429,151600,1450817430,4540,4540,4540,4535,261
|
|
20240429,151500,1449632655,4540,4540,4540,4540,377
|
|
20240429,151400,1447921075,4545,4545,4545,4545,503
|
|
20240429,151300,1445634940,4540,4545,4545,4540,236
|
|
20240429,151200,1444562490,4545,4550,4550,4545,41
|
|
20240429,151100,1444376110,4550,4550,4550,4550,0
|
|
20240429,151000,1444376110,4550,4560,4560,4550,2307
|
|
20240429,150900,1433867545,4560,4565,4565,4555,491
|
|
20240429,150800,1431628740,4565,4565,4565,4565,8
|
|
20240429,150700,1431592220,4560,4540,4580,4540,11343
|
|
20240429,150600,1379865990,4540,4550,4550,4540,7798
|
|
20240429,150500,1344451235,4555,4550,4555,4550,239
|
|
20240429,150400,1343362755,4550,4550,4550,4550,445
|
|
20240429,150300,1341338005,4550,4555,4555,4550,36
|
|
20240429,150200,1341174195,4555,4555,4555,4555,1289
|
|
20240429,150100,1335302800,4560,4560,4560,4560,481
|
|
20240429,150000,1333109440,4560,4560,4560,4560,43
|
|
20240429,145900,1332913360,4560,4565,4565,4560,36
|
|
20240429,145800,1332749190,4565,4565,4565,4565,144
|
|
20240429,145700,1332091830,4565,4570,4570,4565,38
|
|
20240429,145600,1331918335,4570,4570,4570,4565,2039
|
|
20240429,145500,1322610270,4570,4570,4570,4570,340
|
|
20240429,145400,1321056470,4570,4570,4570,4570,134
|
|
20240429,145300,1320444090,4570,4570,4570,4570,143
|
|
20240429,145200,1319790580,4570,4570,4570,4570,33
|
|
20240429,145100,1319639770,4570,4570,4570,4570,6984
|
|
20240429,145000,1287722890,4570,4580,4580,4570,806
|
|
20240429,144900,1284036100,4580,4570,4580,4570,34
|
|
20240429,144800,1283880710,4570,4570,4570,4570,46
|
|
20240429,144700,1283670490,4570,4575,4580,4570,755
|
|
20240429,144600,1280214405,4575,4580,4580,4575,246
|
|
20240429,144500,1279088945,4580,4575,4580,4575,30
|
|
20240429,144400,1278951680,4575,4580,4580,4575,1306
|
|
20240429,144300,1272975720,4580,4580,4580,4580,5288
|
|
20240429,144200,1248756680,4580,4570,4580,4570,1933
|
|
20240429,144100,1239905140,4570,4570,4570,4565,1084
|
|
20240429,144000,1234951310,4570,4575,4575,4570,2027
|
|
20240429,143900,1225685475,4580,4580,4585,4580,2484
|
|
20240429,143800,1214302360,4580,4570,4585,4570,4571
|
|
20240429,143700,1193370975,4570,4575,4575,4570,862
|
|
20240429,143600,1189427500,4575,4565,4575,4560,2135
|
|
20240429,143500,1179680365,4565,4565,4565,4565,6
|
|
20240429,143400,1179652975,4560,4565,4565,4560,340
|
|
20240429,143300,1178102550,4560,4565,4565,4560,35
|
|
20240429,143200,1177942940,4565,4570,4570,4565,8065
|
|
20240429,143100,1141095655,4565,4555,4565,4555,1588
|
|
20240429,143000,1133854115,4550,4555,4555,4545,640
|
|
20240429,142900,1130942275,4555,4545,4555,4545,41
|
|
20240429,142800,1130755865,4555,4545,4555,4545,2015
|
|
20240429,142700,1121579250,4545,4540,4545,4540,1080
|
|
20240429,142600,1116673060,4540,4535,4540,4535,50
|
|
20240429,142500,1116446225,4535,4535,4535,4535,0
|
|
20240429,142400,1116446225,4535,4535,4535,4530,437
|
|
20240429,142300,1114464930,4535,4535,4535,4535,37
|
|
20240429,142200,1114297135,4535,4535,4535,4535,1
|
|
20240429,142100,1114292600,4535,4530,4535,4530,137
|
|
20240429,142000,1113671985,4530,4530,4530,4530,61
|
|
20240429,141900,1113395655,4530,4530,4530,4530,34
|
|
20240429,141800,1113241635,4535,4535,4535,4535,5
|
|
20240429,141700,1113218960,4535,4540,4540,4535,9
|
|
20240429,141600,1113178120,4535,4535,4540,4535,221
|
|
20240429,141500,1112175845,4550,4540,4550,4540,2
|
|
20240429,141400,1112166755,4535,4540,4550,4535,39
|
|
20240429,141300,1111989835,4550,4540,4550,4535,41
|
|
20240429,141200,1111803810,4550,4535,4550,4535,2005
|
|
20240429,141100,1102684685,4530,4535,4535,4530,40
|
|
20240429,141000,1102503450,4535,4535,4535,4530,37
|
|
20240429,140900,1102335825,4535,4535,4535,4535,4
|
|
20240429,140800,1102317685,4535,4535,4545,4535,228
|
|
20240429,140700,1101283690,4535,4540,4545,4530,149
|
|
20240429,140600,1100608125,4545,4535,4545,4535,1615
|
|
20240429,140500,1093270425,4530,4530,4530,4530,0
|
|
20240429,140400,1093270425,4530,4535,4535,4530,472
|
|
20240429,140300,1091130070,4535,4530,4535,4530,235
|
|
20240429,140200,1090064510,4530,4530,4530,4530,1413
|
|
20240429,140100,1083663620,4525,4525,4530,4520,43
|
|
20240429,140000,1083469200,4520,4525,4530,4520,38
|
|
20240429,135900,1083297415,4530,4525,4530,4525,10
|
|
20240429,135800,1083252160,4525,4525,4530,4525,28
|
|
20240429,135700,1083125450,4525,4520,4525,4520,336
|
|
20240429,135600,1081605220,4520,4520,4520,4520,33
|
|
20240429,135500,1081456060,4520,4520,4520,4520,100
|
|
20240429,135400,1081004060,4520,4520,4520,4520,1086
|
|
20240429,135300,1076095340,4520,4520,4520,4520,34
|
|
20240429,135200,1075941660,4525,4525,4525,4525,5
|
|
20240429,135100,1075919035,4525,4525,4525,4525,7
|
|
20240429,135000,1075887360,4525,4525,4525,4525,4
|
|
20240429,134900,1075869260,4525,4525,4525,4525,260
|
|
20240429,134800,1074692760,4520,4505,4525,4505,7437
|
|
20240429,134700,1041069045,4510,4510,4510,4510,4
|
|
20240429,134600,1041051005,4510,4510,4510,4510,1
|
|
20240429,134500,1041046495,4500,4500,4505,4500,2347
|
|
20240429,134400,1030473410,4500,4500,4500,4500,114
|
|
20240429,134300,1029960410,4495,4495,4500,4495,5489
|
|
20240429,134200,1005287315,4495,4495,4495,4495,5
|
|
20240429,134100,1005264840,4495,4495,4495,4495,5
|
|
20240429,134000,1005242365,4495,4495,4495,4495,7
|
|
20240429,133900,1005210900,4495,4495,4495,4495,4
|
|
20240429,133800,1005192920,4495,4495,4495,4495,5
|
|
20240429,133700,1005170445,4495,4495,4495,4495,8
|
|
20240429,133600,1005134485,4495,4495,4495,4495,22
|
|
20240429,133500,1005035595,4495,4495,4495,4495,6
|
|
20240429,133400,1005008625,4495,4495,4495,4495,20
|
|
20240429,133300,1004918725,4495,4495,4495,4495,5
|
|
20240429,133200,1004896250,4495,4495,4495,4495,8
|
|
20240429,133100,1004860290,4495,4495,4495,4490,3307
|
|
20240429,133000,989995340,4495,4490,4495,4490,2211
|
|
20240429,132900,980065585,4490,4490,4490,4490,8
|
|
20240429,132800,980029665,4490,4490,4490,4490,4
|
|
20240429,132700,980011705,4490,4490,4490,4490,5
|
|
20240429,132600,979989255,4490,4490,4490,4490,121
|
|
20240429,132500,979445965,4490,4490,4490,4490,5
|
|
20240429,132400,979423515,4490,4490,4490,4490,22
|
|
20240429,132300,979324735,4490,4490,4490,4490,36
|
|
20240429,132200,979163095,4490,4490,4490,4490,584
|
|
20240429,132100,976540935,4490,4490,4490,4490,100
|
|
20240429,132000,976091935,4490,4490,4490,4490,0
|
|
20240429,131900,976091935,4490,4490,4490,4490,304
|
|
20240429,131800,974726975,4485,4485,4485,4485,0
|
|
20240429,131700,974726975,4485,4485,4490,4485,377
|
|
20240429,131600,973034765,4485,4495,4495,4485,5037
|
|
20240429,131500,950432980,4495,4495,4495,4495,1197
|
|
20240429,131400,945052465,4490,4495,4495,4490,2486
|
|
20240429,131300,933887260,4495,4495,4495,4495,0
|
|
20240429,131200,933887260,4495,4495,4495,4495,0
|
|
20240429,131100,933887260,4495,4495,4495,4495,0
|
|
20240429,131000,933887260,4495,4490,4495,4490,1213
|
|
20240429,130900,928435825,4490,4495,4495,4490,1329
|
|
20240429,130800,922465505,4495,4495,4495,4495,0
|
|
20240429,130700,922465505,4495,4495,4495,4495,0
|
|
20240429,130600,922465505,4495,4500,4500,4495,105
|
|
20240429,130500,921993505,4500,4500,4500,4500,14
|
|
20240429,130400,921930505,4500,4500,4500,4500,8
|
|
20240429,130300,921894505,4500,4500,4500,4500,4
|
|
20240429,130200,921876505,4500,4515,4515,4500,6867
|
|
20240429,130100,890945860,4515,4515,4515,4515,1006
|
|
20240429,130000,886403770,4515,4520,4520,4515,1818
|
|
20240429,125900,878195475,4520,4520,4520,4520,5
|
|
20240429,125800,878172875,4520,4520,4520,4520,20
|
|
20240429,125700,878082475,4520,4520,4520,4520,4
|
|
20240429,125600,878064395,4520,4520,4520,4520,7
|
|
20240429,125500,878032755,4520,4520,4520,4520,1002
|
|
20240429,125400,873503715,4515,4515,4515,4515,790
|
|
20240429,125300,869936865,4510,4510,4510,4510,0
|
|
20240429,125200,869936865,4510,4510,4510,4510,0
|
|
20240429,125100,869936865,4510,4510,4510,4510,100
|
|
20240429,125000,869485865,4510,4510,4510,4510,1
|
|
20240429,124900,869481355,4510,4510,4510,4510,1
|
|
20240429,124800,869476845,4510,4510,4510,4510,120
|
|
20240429,124700,868935645,4515,4515,4515,4515,208
|
|
20240429,124600,867996525,4515,4515,4515,4515,11
|
|
20240429,124500,867946860,4510,4510,4510,4510,0
|
|
20240429,124400,867946860,4510,4510,4510,4510,100
|
|
20240429,124300,867495860,4510,4510,4510,4510,0
|
|
20240429,124200,867495860,4510,4510,4510,4510,1
|
|
20240429,124100,867491350,4510,4510,4510,4510,0
|
|
20240429,124000,867491350,4510,4510,4520,4510,792
|
|
20240429,123900,863919385,4510,4515,4515,4510,180
|
|
20240429,123800,863107130,4515,4520,4520,4510,8945
|
|
20240429,123700,822699475,4520,4520,4520,4520,100
|
|
20240429,123600,822247475,4525,4525,4525,4525,514
|
|
20240429,123500,819921625,4520,4520,4520,4520,0
|
|
20240429,123400,819921625,4520,4520,4520,4520,132
|
|
20240429,123300,819324985,4520,4520,4520,4520,250
|
|
20240429,123200,818194985,4520,4520,4520,4520,400
|
|
20240429,123100,816386985,4525,4525,4525,4525,6
|
|
20240429,123000,816359835,4525,4525,4525,4525,6
|
|
20240429,122900,816332685,4525,4525,4525,4525,5
|
|
20240429,122800,816310060,4525,4525,4525,4525,7
|
|
20240429,122700,816278385,4525,4525,4525,4525,5
|
|
20240429,122600,816255760,4525,4525,4525,4525,792
|
|
20240429,122500,812671960,4525,4525,4525,4525,7
|
|
20240429,122400,812640285,4525,4525,4525,4525,5
|
|
20240429,122300,812617660,4525,4525,4525,4525,4
|
|
20240429,122200,812599560,4525,4525,4525,4525,7
|
|
20240429,122100,812567885,4525,4525,4525,4525,1065
|
|
20240429,122000,807748760,4520,4520,4520,4520,0
|
|
20240429,121900,807748760,4520,4520,4520,4520,1033
|
|
20240429,121800,803079600,4520,4520,4520,4520,100
|
|
20240429,121700,802627600,4520,4520,4520,4520,855
|
|
20240429,121600,798763000,4520,4525,4525,4520,80
|
|
20240429,121500,798401100,4520,4520,4520,4520,57
|
|
20240429,121400,798143460,4520,4520,4520,4520,200
|
|
20240429,121300,797239460,4520,4520,4520,4520,160
|
|
20240429,121200,796516260,4520,4520,4520,4520,4
|
|
20240429,121100,796498180,4520,4520,4520,4520,8
|
|
20240429,121000,796462020,4520,4525,4525,4520,2047
|
|
20240429,120900,787209495,4525,4525,4525,4525,382
|
|
20240429,120800,785480945,4525,4525,4525,4525,0
|
|
20240429,120700,785480945,4525,4525,4525,4525,155
|
|
20240429,120600,784779570,4525,4525,4525,4525,2013
|
|
20240429,120500,775670745,4530,4530,4530,4530,11
|
|
20240429,120400,775620915,4530,4530,4530,4530,1513
|
|
20240429,120300,768767025,4535,4535,4535,4535,8
|
|
20240429,120200,768730745,4535,4535,4535,4535,4
|
|
20240429,120100,768712605,4535,4535,4535,4535,5
|
|
20240429,120000,768689930,4535,4535,4535,4535,610
|
|
20240429,115900,765923580,4535,4535,4535,4535,4
|
|
20240429,115800,765905440,4535,4535,4535,4535,3
|
|
20240429,115700,765891835,4530,4530,4530,4530,0
|
|
20240429,115600,765891835,4530,4530,4530,4530,300
|
|
20240429,115500,764532835,4535,4535,4535,4535,4
|
|
20240429,115400,764514695,4535,4535,4535,4535,1152
|
|
20240429,115300,759290375,4535,4535,4535,4535,0
|
|
20240429,115200,759290375,4535,4540,4540,4535,1180
|
|
20240429,115100,753935240,4540,4540,4540,4540,0
|
|
20240429,115000,753935240,4540,4540,4540,4540,579
|
|
20240429,114900,751306580,4540,4540,4540,4540,59
|
|
20240429,114800,751038720,4535,4540,4540,4535,121
|
|
20240429,114700,750489880,4540,4540,4540,4540,0
|
|
20240429,114600,750489880,4540,4545,4545,4540,33
|
|
20240429,114500,750340050,4545,4545,4545,4545,5
|
|
20240429,114400,750317325,4545,4540,4545,4535,1105
|
|
20240429,114300,745296115,4545,4540,4545,4540,85
|
|
20240429,114200,744910190,4540,4540,4545,4540,9
|
|
20240429,114100,744869320,4535,4535,4535,4535,100
|
|
20240429,114000,744415820,4535,4535,4535,4535,1668
|
|
20240429,113900,736851440,4535,4535,4535,4535,6
|
|
20240429,113800,736824230,4535,4545,4545,4535,1149
|
|
20240429,113700,731610750,4545,4545,4545,4545,5
|
|
20240429,113600,731588025,4545,4545,4545,4545,4
|
|
20240429,113500,731569845,4545,4545,4545,4545,52
|
|
20240429,113400,731333505,4545,4545,4545,4545,3
|
|
20240429,113300,731319870,4540,4545,4545,4540,31
|
|
20240429,113200,731179105,4545,4545,4545,4545,6
|
|
20240429,113100,731151835,4550,4545,4550,4540,427
|
|
20240429,113000,729210210,4550,4545,4550,4545,3
|
|
20240429,112900,729196570,4550,4545,4550,4545,7
|
|
20240429,112800,729164735,4550,4545,4550,4545,4
|
|
20240429,112700,729146545,4550,4545,4550,4545,14
|
|
20240429,112600,729082895,4545,4540,4545,4540,301
|
|
20240429,112500,727715350,4540,4545,4545,4540,75
|
|
20240429,112400,727374825,4545,4550,4550,4545,184
|
|
20240429,112300,726538520,4555,4550,4555,4545,1491
|
|
20240429,112200,719754470,4550,4540,4550,4540,6
|
|
20240429,112100,719727190,4550,4540,4550,4540,16
|
|
20240429,112000,719654430,4550,4535,4550,4535,96
|
|
20240429,111900,719219000,4535,4535,4535,4530,133
|
|
20240429,111800,718616450,4535,4530,4535,4530,110
|
|
20240429,111700,718118140,4530,4530,4530,4530,10
|
|
20240429,111600,718072840,4530,4535,4535,4530,10
|
|
20240429,111500,718027535,4530,4530,4535,4530,135
|
|
20240429,111400,717415980,4535,4535,4535,4535,12
|
|
20240429,111300,717361560,4535,4530,4535,4530,12
|
|
20240429,111200,717307195,4530,4530,4530,4530,2173
|
|
20240429,111100,707463505,4530,4530,4530,4530,55
|
|
20240429,111000,707214355,4525,4525,4525,4525,9
|
|
20240429,110900,707173630,4530,4530,4530,4530,571
|
|
20240429,110800,704587000,4530,4530,4530,4530,9
|
|
20240429,110700,704546230,4530,4530,4530,4530,109
|
|
20240429,110600,704052460,4530,4530,4530,4530,18
|
|
20240429,110500,703970920,4530,4530,4530,4530,28
|
|
20240429,110400,703844080,4530,4530,4530,4530,121
|
|
20240429,110300,703295950,4540,4540,4540,4540,2
|
|
20240429,110200,703286870,4530,4530,4530,4525,481
|
|
20240429,110100,701109190,4530,4530,4530,4530,2592
|
|
20240429,110000,689367430,4530,4535,4535,4530,381
|
|
20240429,105900,687640530,4530,4530,4530,4530,89
|
|
20240429,105800,687237360,4530,4530,4530,4530,8
|
|
20240429,105700,687201120,4530,4535,4535,4530,733
|
|
20240429,105600,683880600,4535,4540,4540,4535,58
|
|
20240429,105500,683617560,4540,4550,4550,4540,1749
|
|
20240429,105400,675670885,4550,4550,4550,4550,9
|
|
20240429,105300,675629935,4550,4560,4560,4550,28
|
|
20240429,105200,675502420,4560,4560,4565,4560,5
|
|
20240429,105100,675479610,4565,4565,4570,4560,206
|
|
20240429,105000,674539220,4570,4570,4575,4570,478
|
|
20240429,104900,672352740,4570,4550,4570,4550,2013
|
|
20240429,104800,663160675,4550,4550,4550,4550,14
|
|
20240429,104700,663096975,4550,4545,4550,4545,1015
|
|
20240429,104600,658483790,4540,4545,4545,4540,10
|
|
20240429,104500,658438385,4540,4540,4540,4540,346
|
|
20240429,104400,656867545,4545,4540,4545,4540,8
|
|
20240429,104300,656831190,4545,4535,4545,4535,272
|
|
20240429,104200,655594970,4545,4535,4545,4535,19
|
|
20240429,104100,655508655,4545,4530,4545,4525,146
|
|
20240429,104000,654847335,4540,4530,4540,4530,26
|
|
20240429,103900,654729345,4525,4515,4525,4515,2146
|
|
20240429,103800,645029460,4520,4510,4520,4510,1139
|
|
20240429,103700,639886910,4510,4515,4515,4510,143
|
|
20240429,103600,639241810,4510,4505,4515,4505,506
|
|
20240429,103500,636957240,4515,4510,4515,4500,1014
|
|
20240429,103400,632387940,4515,4520,4520,4515,28
|
|
20240429,103300,632261510,4520,4515,4520,4515,913
|
|
20240429,103200,628139180,4515,4515,4515,4500,2512
|
|
20240429,103100,616826230,4515,4545,4545,4515,2547
|
|
20240429,103000,605295740,4555,4570,4570,4545,4453
|
|
20240429,102900,585013165,4570,4565,4570,4565,122
|
|
20240429,102800,584455650,4570,4565,4570,4565,109
|
|
20240429,102700,583957565,4565,4565,4565,4565,7
|
|
20240429,102600,583925610,4560,4560,4560,4560,396
|
|
20240429,102500,582119850,4560,4560,4560,4560,67
|
|
20240429,102400,581814330,4560,4560,4560,4560,286
|
|
20240429,102300,580510170,4570,4575,4580,4570,15453
|
|
20240429,102200,509812920,4575,4570,4575,4570,17
|
|
20240429,102100,509735225,4570,4570,4575,4565,3719
|
|
20240429,102000,492738095,4565,4560,4565,4555,3186
|
|
20240429,101900,478202725,4560,4555,4565,4555,1773
|
|
20240429,101800,470115125,4555,4550,4555,4550,531
|
|
20240429,101700,467696535,4550,4540,4555,4540,9189
|
|
20240429,101600,425851750,4540,4540,4540,4540,117
|
|
20240429,101500,425320570,4540,4545,4545,4540,72
|
|
20240429,101400,424993610,4545,4545,4545,4545,2
|
|
20240429,101300,424984520,4545,4545,4545,4545,3
|
|
20240429,101200,424970885,4545,4540,4545,4540,1734
|
|
20240429,101100,417098505,4540,4525,4545,4525,2448
|
|
20240429,101000,406005680,4520,4520,4520,4515,1729
|
|
20240429,100900,398190610,4515,4515,4515,4515,29
|
|
20240429,100800,398059675,4515,4515,4520,4515,130
|
|
20240429,100700,397472715,4515,4515,4515,4515,0
|
|
20240429,100600,397472715,4515,4510,4520,4510,718
|
|
20240429,100500,394234010,4510,4510,4510,4510,390
|
|
20240429,100400,392475110,4510,4515,4515,4510,12
|
|
20240429,100300,392420975,4515,4520,4520,4515,502
|
|
20240429,100200,390154435,4520,4520,4520,4520,3
|
|
20240429,100100,390140875,4520,4515,4520,4515,22
|
|
20240429,100000,390041535,4520,4520,4520,4520,73
|
|
20240429,095900,389711575,4515,4515,4520,4515,439
|
|
20240429,095800,387729480,4520,4520,4520,4515,24
|
|
20240429,095700,387621085,4515,4510,4515,4510,803
|
|
20240429,095600,383997040,4515,4520,4530,4515,6811
|
|
20240429,095500,353211430,4515,4500,4515,4500,10813
|
|
20240429,095400,304467495,4500,4495,4500,4495,2357
|
|
20240429,095300,293861545,4495,4495,4495,4495,3
|
|
20240429,095200,293848060,4495,4490,4495,4490,72
|
|
20240429,095100,293524775,4490,4485,4490,4485,1955
|
|
20240429,095000,284746830,4485,4485,4485,4485,13
|
|
20240429,094900,284688525,4490,4490,4490,4490,44
|
|
20240429,094800,284490965,4490,4495,4495,4490,2113
|
|
20240429,094700,274996425,4500,4495,4500,4495,46
|
|
20240429,094600,274789475,4495,4485,4495,4485,810
|
|
20240429,094500,271153290,4490,4490,4490,4490,502
|
|
20240429,094400,268899310,4485,4485,4485,4485,0
|
|
20240429,094300,268899310,4485,4490,4490,4485,14
|
|
20240429,094200,268836495,4490,4490,4490,4490,2
|
|
20240429,094100,268827515,4490,4490,4490,4490,205
|
|
20240429,094000,267907065,4485,4490,4490,4485,262
|
|
20240429,093900,266731980,4490,4490,4490,4490,7
|
|
20240429,093800,266700550,4490,4485,4490,4485,205
|
|
20240429,093700,265781120,4485,4485,4485,4485,3
|
|
20240429,093600,265767665,4485,4485,4490,4485,367
|
|
20240429,093500,264121665,4485,4480,4485,4475,2003
|
|
20240429,093400,255148730,4490,4490,4490,4480,2015
|
|
20240429,093300,246112560,4490,4485,4490,4485,197
|
|
20240429,093200,245228085,4490,4485,4490,4485,71
|
|
20240429,093100,244909645,4485,4490,4490,4485,106
|
|
20240429,093000,244434175,4490,4490,4490,4490,3
|
|
20240429,092900,244420705,4490,4490,4490,4490,12
|
|
20240429,092800,244366825,4490,4490,4490,4490,1
|
|
20240429,092700,244362335,4485,4485,4485,4485,2
|
|
20240429,092600,244353365,4490,4475,4490,4475,2006
|
|
20240429,092500,235365265,4470,4470,4470,4470,71
|
|
20240429,092400,235047895,4460,4460,4465,4460,1137
|
|
20240429,092300,229971735,4465,4465,4465,4465,29
|
|
20240429,092200,229842250,4465,4470,4470,4460,2097
|
|
20240429,092100,220483600,4470,4480,4480,4470,258
|
|
20240429,092000,219329080,4475,4475,4475,4475,8
|
|
20240429,091900,219293280,4475,4500,4500,4475,5957
|
|
20240429,091800,192553535,4495,4500,4500,4495,1137
|
|
20240429,091700,187442710,4500,4500,4500,4500,961
|
|
20240429,091600,183118210,4500,4500,4500,4500,2
|
|
20240429,091500,183109210,4500,4505,4505,4500,568
|
|
20240429,091400,180552695,4510,4505,4510,4505,1398
|
|
20240429,091300,174247760,4505,4505,4505,4505,130
|
|
20240429,091200,173662110,4505,4505,4505,4495,525
|
|
20240429,091100,171297085,4505,4500,4505,4495,9569
|
|
20240429,091000,128215555,4500,4495,4500,4495,1000
|
|
20240429,090900,123719055,4495,4490,4500,4490,2884
|
|
20240429,090800,110746565,4490,4495,4495,4490,102
|
|
20240429,090700,110288575,4495,4495,4500,4495,4857
|
|
20240429,090600,88443645,4500,4495,4500,4495,27
|
|
20240429,090500,88322275,4495,4495,4495,4495,21
|
|
20240429,090400,88227880,4495,4500,4500,4495,627
|
|
20240429,090300,85409015,4500,4490,4500,4490,7165
|
|
20240429,090200,53203450,4495,4490,4495,4490,524
|
|
20240429,090100,50850395,4490,4485,4490,4480,5116
|
|
20240429,090000,27896670,4485,4470,4485,4465,6238
|