702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,203900,531775620,4750,4750,4750,4750,3882
|
|
20240429,203800,531775620,4750,4750,4750,4750,0
|
|
20240429,203700,531775620,4750,4750,4750,4750,0
|
|
20240429,203600,531775620,4750,4750,4750,4750,0
|
|
20240429,203500,531775620,4750,4750,4750,4750,0
|
|
20240429,203400,531775620,4750,4750,4750,4750,0
|
|
20240429,203300,531775620,4750,4750,4750,4750,0
|
|
20240429,203200,531775620,4750,4750,4750,4750,0
|
|
20240429,203100,531775620,4750,4750,4750,4750,0
|
|
20240429,203000,531775620,4750,4750,4750,4750,0
|
|
20240429,202900,531775620,4750,4750,4750,4750,0
|
|
20240429,202800,531775620,4750,4750,4750,4750,0
|
|
20240429,202700,531775620,4750,4750,4750,4750,0
|
|
20240429,202600,531775620,4750,4750,4750,4750,0
|
|
20240429,202500,531775620,4750,4750,4750,4750,0
|
|
20240429,202400,531775620,4750,4750,4750,4750,0
|
|
20240429,202300,531775620,4750,4750,4750,4750,0
|
|
20240429,202200,531775620,4750,4750,4750,4750,0
|
|
20240429,202100,531775620,4750,4750,4750,4750,0
|
|
20240429,202000,531775620,4750,4750,4750,4750,0
|
|
20240429,201900,531775620,4750,4750,4750,4750,0
|
|
20240429,201800,531775620,4750,4750,4750,4750,0
|
|
20240429,201700,531775620,4750,4750,4750,4750,0
|
|
20240429,201600,531775620,4750,4750,4750,4750,0
|
|
20240429,201500,531775620,4750,4750,4750,4750,0
|
|
20240429,201400,531775620,4750,4750,4750,4750,0
|
|
20240429,201300,531775620,4750,4750,4750,4750,0
|
|
20240429,201200,531775620,4750,4750,4750,4750,0
|
|
20240429,201100,531775620,4750,4750,4750,4750,0
|
|
20240429,201000,531775620,4750,4750,4750,4750,0
|
|
20240429,200900,531775620,4750,4750,4750,4750,3882
|
|
20240429,200800,531775620,4750,4750,4750,4750,0
|
|
20240429,200700,531775620,4750,4750,4750,4750,0
|
|
20240429,200600,531775620,4750,4750,4750,4750,0
|
|
20240429,200500,531775620,4750,4750,4750,4750,0
|
|
20240429,200400,531775620,4750,4750,4750,4750,0
|
|
20240429,200300,531775620,4750,4750,4750,4750,0
|
|
20240429,200200,531775620,4750,4750,4750,4750,0
|
|
20240429,200100,531775620,4750,4750,4750,4750,0
|
|
20240429,200000,531775620,4750,4750,4750,4750,0
|
|
20240429,195900,531775620,4750,4750,4750,4750,0
|
|
20240429,195800,531775620,4750,4750,4750,4750,0
|
|
20240429,195700,531775620,4750,4750,4750,4750,0
|
|
20240429,195600,531775620,4750,4750,4750,4750,0
|
|
20240429,195500,531775620,4750,4750,4750,4750,0
|
|
20240429,195400,531775620,4750,4750,4750,4750,0
|
|
20240429,195300,531775620,4750,4750,4750,4750,0
|
|
20240429,195200,531775620,4750,4750,4750,4750,0
|
|
20240429,195100,531775620,4750,4750,4750,4750,0
|
|
20240429,195000,531775620,4750,4750,4750,4750,0
|
|
20240429,194900,531775620,4750,4750,4750,4750,0
|
|
20240429,194800,531775620,4750,4750,4750,4750,0
|
|
20240429,194700,531775620,4750,4750,4750,4750,0
|
|
20240429,194600,531775620,4750,4750,4750,4750,0
|
|
20240429,194500,531775620,4750,4750,4750,4750,0
|
|
20240429,194400,531775620,4750,4750,4750,4750,0
|
|
20240429,194300,531775620,4750,4750,4750,4750,0
|
|
20240429,194200,531775620,4750,4750,4750,4750,0
|
|
20240429,194100,531775620,4750,4750,4750,4750,0
|
|
20240429,194000,531775620,4750,4750,4750,4750,0
|
|
20240429,193900,531775620,4750,4750,4750,4750,3882
|
|
20240429,193800,531775620,4750,4750,4750,4750,0
|
|
20240429,193700,531775620,4750,4750,4750,4750,0
|
|
20240429,193600,531775620,4750,4750,4750,4750,0
|
|
20240429,193500,531775620,4750,4750,4750,4750,0
|
|
20240429,193400,531775620,4750,4750,4750,4750,0
|
|
20240429,193300,531775620,4750,4750,4750,4750,0
|
|
20240429,193200,531775620,4750,4750,4750,4750,0
|
|
20240429,193100,531775620,4750,4750,4750,4750,0
|
|
20240429,193000,531775620,4750,4750,4750,4750,0
|
|
20240429,192900,531775620,4750,4750,4750,4750,0
|
|
20240429,192800,531775620,4750,4750,4750,4750,0
|
|
20240429,192700,531775620,4750,4750,4750,4750,0
|
|
20240429,192600,531775620,4750,4750,4750,4750,0
|
|
20240429,192500,531775620,4750,4750,4750,4750,0
|
|
20240429,192400,531775620,4750,4750,4750,4750,0
|
|
20240429,192300,531775620,4750,4750,4750,4750,0
|
|
20240429,192200,531775620,4750,4750,4750,4750,0
|
|
20240429,192100,531775620,4750,4750,4750,4750,0
|
|
20240429,192000,531775620,4750,4750,4750,4750,0
|
|
20240429,191900,531775620,4750,4750,4750,4750,0
|
|
20240429,191800,531775620,4750,4750,4750,4750,0
|
|
20240429,191700,531775620,4750,4750,4750,4750,0
|
|
20240429,191600,531775620,4750,4750,4750,4750,0
|
|
20240429,191500,531775620,4750,4750,4750,4750,0
|
|
20240429,191400,531775620,4750,4750,4750,4750,0
|
|
20240429,191300,531775620,4750,4750,4750,4750,0
|
|
20240429,191200,531775620,4750,4750,4750,4750,0
|
|
20240429,191100,531775620,4750,4750,4750,4750,0
|
|
20240429,191000,531775620,4750,4750,4750,4750,0
|
|
20240429,190900,531775620,4750,4750,4750,4750,3882
|
|
20240429,190800,531775620,4750,4750,4750,4750,0
|
|
20240429,190700,531775620,4750,4750,4750,4750,0
|
|
20240429,190600,531775620,4750,4750,4750,4750,0
|
|
20240429,190500,531775620,4750,4750,4750,4750,0
|
|
20240429,190400,531775620,4750,4750,4750,4750,0
|
|
20240429,190300,531775620,4750,4750,4750,4750,0
|
|
20240429,190200,531775620,4750,4750,4750,4750,0
|
|
20240429,190100,531775620,4750,4750,4750,4750,0
|
|
20240429,190000,531775620,4750,4750,4750,4750,0
|
|
20240429,185900,531775620,4750,4750,4750,4750,0
|
|
20240429,185800,531775620,4750,4750,4750,4750,0
|
|
20240429,185700,531775620,4750,4750,4750,4750,0
|
|
20240429,185600,531775620,4750,4750,4750,4750,0
|
|
20240429,185500,531775620,4750,4750,4750,4750,0
|
|
20240429,185400,531775620,4750,4750,4750,4750,0
|
|
20240429,185300,531775620,4750,4750,4750,4750,0
|
|
20240429,185200,531775620,4750,4750,4750,4750,0
|
|
20240429,185100,531775620,4750,4750,4750,4750,0
|
|
20240429,185000,531775620,4750,4750,4750,4750,0
|
|
20240429,184900,531775620,4750,4750,4750,4750,0
|
|
20240429,184800,531775620,4750,4750,4750,4750,0
|
|
20240429,184700,531775620,4750,4750,4750,4750,0
|
|
20240429,184600,531775620,4750,4750,4750,4750,0
|
|
20240429,184500,531775620,4750,4750,4750,4750,0
|
|
20240429,184400,531775620,4750,4750,4750,4750,0
|
|
20240429,184300,531775620,4750,4750,4750,4750,0
|
|
20240429,184200,531775620,4750,4750,4750,4750,0
|
|
20240429,184100,531775620,4750,4750,4750,4750,0
|
|
20240429,184000,531775620,4750,4750,4750,4750,0
|
|
20240429,183900,531775620,4750,4750,4750,4750,3882
|
|
20240429,183800,531775620,4750,4750,4750,4750,0
|
|
20240429,183700,531775620,4750,4750,4750,4750,0
|
|
20240429,183600,531775620,4750,4750,4750,4750,0
|
|
20240429,183500,531775620,4750,4750,4750,4750,0
|
|
20240429,183400,531775620,4750,4750,4750,4750,0
|
|
20240429,183300,531775620,4750,4750,4750,4750,0
|
|
20240429,183200,531775620,4750,4750,4750,4750,0
|
|
20240429,183100,531775620,4750,4750,4750,4750,0
|
|
20240429,183000,531775620,4750,4750,4750,4750,0
|
|
20240429,182900,531775620,4750,4750,4750,4750,0
|
|
20240429,182800,531775620,4750,4750,4750,4750,0
|
|
20240429,182700,531775620,4750,4750,4750,4750,0
|
|
20240429,182600,531775620,4750,4750,4750,4750,0
|
|
20240429,182500,531775620,4750,4750,4750,4750,0
|
|
20240429,182400,531775620,4750,4750,4750,4750,0
|
|
20240429,182300,531775620,4750,4750,4750,4750,0
|
|
20240429,182200,531775620,4750,4750,4750,4750,0
|
|
20240429,182100,531775620,4750,4750,4750,4750,0
|
|
20240429,182000,531775620,4750,4750,4750,4750,0
|
|
20240429,181900,531775620,4750,4750,4750,4750,0
|
|
20240429,181800,531775620,4750,4750,4750,4750,0
|
|
20240429,181700,531775620,4750,4750,4750,4750,0
|
|
20240429,181600,531775620,4750,4750,4750,4750,0
|
|
20240429,181500,531775620,4750,4750,4750,4750,0
|
|
20240429,181400,531775620,4750,4750,4750,4750,0
|
|
20240429,181300,531775620,4750,4750,4750,4750,0
|
|
20240429,181200,531775620,4750,4750,4750,4750,0
|
|
20240429,181100,531775620,4750,4750,4750,4750,0
|
|
20240429,181000,531775620,4750,4750,4750,4750,0
|
|
20240429,180900,531775620,4750,4750,4750,4750,3882
|
|
20240429,180800,531775620,4750,4750,4750,4750,0
|
|
20240429,180700,531775620,4750,4750,4750,4750,0
|
|
20240429,180600,531775620,4750,4750,4750,4750,0
|
|
20240429,180500,531775620,4750,4750,4750,4750,0
|
|
20240429,180400,531775620,4750,4750,4750,4750,0
|
|
20240429,180300,531775620,4750,4750,4750,4750,0
|
|
20240429,180200,531775620,4750,4750,4750,4750,0
|
|
20240429,180100,531775620,4750,4750,4750,4750,0
|
|
20240429,180000,531775620,4750,4750,4750,4750,0
|
|
20240429,175900,531775620,4750,4750,4750,4750,0
|
|
20240429,175800,531775620,4750,4750,4750,4750,0
|
|
20240429,175700,531775620,4750,4750,4750,4750,0
|
|
20240429,175600,531775620,4750,4750,4750,4750,0
|
|
20240429,175500,531775620,4750,4750,4750,4750,0
|
|
20240429,175400,531775620,4750,4750,4750,4750,0
|
|
20240429,175300,531775620,4750,4750,4750,4750,0
|
|
20240429,175200,531775620,4750,4750,4750,4750,0
|
|
20240429,175100,531775620,4750,4750,4750,4750,0
|
|
20240429,175000,531775620,4750,4750,4750,4750,0
|
|
20240429,174900,531775620,4750,4750,4750,4750,0
|
|
20240429,174800,531775620,4750,4750,4750,4750,0
|
|
20240429,174700,531775620,4750,4750,4750,4750,0
|
|
20240429,174600,531775620,4750,4750,4750,4750,0
|
|
20240429,174500,531775620,4750,4750,4750,4750,0
|
|
20240429,174400,531775620,4750,4750,4750,4750,0
|
|
20240429,174300,531775620,4750,4750,4750,4750,0
|
|
20240429,174200,531775620,4750,4750,4750,4750,0
|
|
20240429,174100,531775620,4750,4750,4750,4750,0
|
|
20240429,174000,531775620,4750,4750,4750,4750,0
|
|
20240429,173900,531775620,4750,4750,4750,4750,3882
|
|
20240429,173800,531775620,4750,4750,4750,4750,0
|
|
20240429,173700,531775620,4750,4750,4750,4750,0
|
|
20240429,173600,531775620,4750,4750,4750,4750,0
|
|
20240429,173500,531775620,4750,4750,4750,4750,0
|
|
20240429,173400,531775620,4750,4750,4750,4750,0
|
|
20240429,173300,531775620,4750,4750,4750,4750,0
|
|
20240429,173200,531775620,4750,4750,4750,4750,0
|
|
20240429,173100,531775620,4750,4750,4750,4750,0
|
|
20240429,173000,531775620,4750,4750,4750,4750,0
|
|
20240429,172900,531775620,4750,4750,4750,4750,0
|
|
20240429,172800,531775620,4750,4750,4750,4750,0
|
|
20240429,172700,531775620,4750,4750,4750,4750,0
|
|
20240429,172600,531775620,4750,4750,4750,4750,0
|
|
20240429,172500,531775620,4750,4750,4750,4750,0
|
|
20240429,172400,531775620,4750,4750,4750,4750,0
|
|
20240429,172300,531775620,4750,4750,4750,4750,0
|
|
20240429,172200,531775620,4750,4750,4750,4750,0
|
|
20240429,172100,531775620,4750,4750,4750,4750,0
|
|
20240429,172000,531775620,4750,4750,4750,4750,0
|
|
20240429,171900,531775620,4750,4750,4750,4750,0
|
|
20240429,171800,531775620,4750,4750,4750,4750,0
|
|
20240429,171700,531775620,4750,4750,4750,4750,0
|
|
20240429,171600,531775620,4750,4750,4750,4750,0
|
|
20240429,171500,531775620,4750,4750,4750,4750,0
|
|
20240429,171400,531775620,4750,4750,4750,4750,0
|
|
20240429,171300,531775620,4750,4750,4750,4750,0
|
|
20240429,171200,531775620,4750,4750,4750,4750,0
|
|
20240429,171100,531775620,4750,4750,4750,4750,0
|
|
20240429,171000,531775620,4750,4750,4750,4750,0
|
|
20240429,170900,531775620,4750,4750,4750,4750,3882
|
|
20240429,170800,531775620,4750,4750,4750,4750,0
|
|
20240429,170700,531775620,4750,4750,4750,4750,0
|
|
20240429,170600,531775620,4750,4750,4750,4750,0
|
|
20240429,170500,531775620,4750,4750,4750,4750,0
|
|
20240429,170400,531775620,4750,4750,4750,4750,0
|
|
20240429,170300,531775620,4750,4750,4750,4750,0
|
|
20240429,170200,531775620,4750,4750,4750,4750,0
|
|
20240429,170100,531775620,4750,4750,4750,4750,0
|
|
20240429,170000,531775620,4750,4750,4750,4750,0
|
|
20240429,165900,531775620,4750,4750,4750,4750,0
|
|
20240429,165800,531775620,4750,4750,4750,4750,0
|
|
20240429,165700,531775620,4750,4750,4750,4750,0
|
|
20240429,165600,531775620,4750,4750,4750,4750,0
|
|
20240429,165500,531775620,4750,4750,4750,4750,0
|
|
20240429,165400,531775620,4750,4750,4750,4750,0
|
|
20240429,165300,531775620,4750,4750,4750,4750,0
|
|
20240429,165200,531775620,4750,4750,4750,4750,0
|
|
20240429,165100,531775620,4750,4750,4750,4750,0
|
|
20240429,165000,531775620,4750,4750,4750,4750,0
|
|
20240429,164900,531775620,4750,4750,4750,4750,0
|
|
20240429,164800,531775620,4750,4750,4750,4750,0
|
|
20240429,164700,531775620,4750,4750,4750,4750,0
|
|
20240429,164600,531775620,4750,4750,4750,4750,0
|
|
20240429,164500,531775620,4750,4750,4750,4750,0
|
|
20240429,164400,531775620,4750,4750,4750,4750,0
|
|
20240429,164300,531775620,4750,4750,4750,4750,0
|
|
20240429,164200,531775620,4750,4750,4750,4750,0
|
|
20240429,164100,531775620,4750,4750,4750,4750,0
|
|
20240429,164000,531775620,4750,4750,4750,4750,0
|
|
20240429,163900,531775620,4750,4750,4750,4750,3882
|
|
20240429,163800,531775620,4750,4750,4750,4750,0
|
|
20240429,163700,531775620,4750,4750,4750,4750,0
|
|
20240429,163600,531775620,4750,4750,4750,4750,0
|
|
20240429,163500,531775620,4750,4750,4750,4750,0
|
|
20240429,163400,531775620,4750,4750,4750,4750,0
|
|
20240429,163300,531775620,4750,4750,4750,4750,0
|
|
20240429,163200,531775620,4750,4750,4750,4750,0
|
|
20240429,163100,531775620,4750,4750,4750,4750,0
|
|
20240429,163000,531775620,4750,4750,4750,4750,0
|
|
20240429,162900,531775620,4750,4750,4750,4750,0
|
|
20240429,162800,531775620,4750,4750,4750,4750,0
|
|
20240429,162700,531775620,4750,4750,4750,4750,0
|
|
20240429,162600,531775620,4750,4750,4750,4750,0
|
|
20240429,162500,531775620,4750,4750,4750,4750,0
|
|
20240429,162400,531775620,4750,4750,4750,4750,0
|
|
20240429,162300,531775620,4750,4750,4750,4750,0
|
|
20240429,162200,531775620,4750,4750,4750,4750,0
|
|
20240429,162100,531775620,4750,4750,4750,4750,0
|
|
20240429,162000,531775620,4750,4750,4750,4750,0
|
|
20240429,161900,531775620,4750,4750,4750,4750,0
|
|
20240429,161800,531775620,4750,4750,4750,4750,0
|
|
20240429,161700,531775620,4750,4750,4750,4750,0
|
|
20240429,161600,531775620,4750,4750,4750,4750,0
|
|
20240429,161500,531775620,4750,4750,4750,4750,0
|
|
20240429,161400,531775620,4750,4750,4750,4750,0
|
|
20240429,161300,531775620,4750,4750,4750,4750,0
|
|
20240429,161200,531775620,4750,4750,4750,4750,0
|
|
20240429,161100,531775620,4750,4750,4750,4750,0
|
|
20240429,161000,531775620,4750,4750,4750,4750,0
|
|
20240429,160900,531775620,4750,4750,4750,4750,3882
|
|
20240429,160800,531775620,4750,4750,4750,4750,0
|
|
20240429,160700,531775620,4750,4750,4750,4750,0
|
|
20240429,160600,531775620,4750,4750,4750,4750,0
|
|
20240429,160500,531775620,4750,4750,4750,4750,0
|
|
20240429,160400,531775620,4750,4750,4750,4750,0
|
|
20240429,160300,531775620,4750,4750,4750,4750,0
|
|
20240429,160200,531775620,4750,4750,4750,4750,0
|
|
20240429,160100,531775620,4750,4750,4750,4750,0
|
|
20240429,160000,531775620,4750,4750,4750,4750,0
|
|
20240429,155900,531775620,4750,4750,4750,4750,0
|
|
20240429,155800,531775620,4750,4750,4750,4750,0
|
|
20240429,155700,531775620,4750,4750,4750,4750,0
|
|
20240429,155600,531775620,4750,4750,4750,4750,0
|
|
20240429,155500,531775620,4750,4750,4750,4750,0
|
|
20240429,155400,531775620,4750,4750,4750,4750,0
|
|
20240429,155300,531775620,4750,4750,4750,4750,0
|
|
20240429,155200,531775620,4750,4750,4750,4750,0
|
|
20240429,155100,531775620,4750,4750,4750,4750,0
|
|
20240429,155000,531775620,4750,4750,4750,4750,0
|
|
20240429,154900,531775620,4750,4750,4750,4750,0
|
|
20240429,154800,531775620,4750,4750,4750,4750,0
|
|
20240429,154700,531775620,4750,4750,4750,4750,0
|
|
20240429,154600,531775620,4750,4750,4750,4750,0
|
|
20240429,154500,531775620,4750,4750,4750,4750,0
|
|
20240429,154400,531775620,4750,4750,4750,4750,0
|
|
20240429,154300,531775620,4750,4750,4750,4750,0
|
|
20240429,154200,531775620,4750,4750,4750,4750,0
|
|
20240429,154100,531775620,4750,4750,4750,4750,0
|
|
20240429,154000,531775620,4750,4750,4750,4750,0
|
|
20240429,153900,531775620,4750,4750,4750,4750,3882
|
|
20240429,153800,531775620,4750,4750,4750,4750,0
|
|
20240429,153700,531775620,4750,4750,4750,4750,0
|
|
20240429,153600,531775620,4750,4750,4750,4750,0
|
|
20240429,153500,531775620,4750,4750,4750,4750,0
|
|
20240429,153400,531775620,4750,4750,4750,4750,0
|
|
20240429,153300,531775620,4750,4750,4750,4750,0
|
|
20240429,153200,531775620,4750,4750,4750,4750,0
|
|
20240429,153100,531775620,4750,4750,4750,4750,0
|
|
20240429,153000,531775620,4750,4750,4750,4750,3882
|
|
20240429,152900,513336120,4780,4780,4780,4780,0
|
|
20240429,152800,513336120,4780,4780,4780,4780,0
|
|
20240429,152700,513336120,4780,4780,4780,4780,0
|
|
20240429,152600,513336120,4780,4780,4780,4780,0
|
|
20240429,152500,513336120,4780,4780,4780,4780,0
|
|
20240429,152400,513336120,4780,4780,4780,4780,0
|
|
20240429,152300,513336120,4780,4780,4780,4780,0
|
|
20240429,152200,513336120,4780,4780,4780,4780,0
|
|
20240429,152100,513336120,4780,4780,4780,4780,0
|
|
20240429,152000,513336120,4780,4780,4780,4780,0
|
|
20240429,151900,513336120,4780,4775,4780,4775,653
|
|
20240429,151800,510217355,4775,4775,4775,4775,1238
|
|
20240429,151700,504305905,4775,4775,4775,4775,138
|
|
20240429,151600,503646955,4775,4775,4775,4775,93
|
|
20240429,151500,503202880,4775,4775,4775,4775,89
|
|
20240429,151400,502777905,4770,4770,4770,4770,0
|
|
20240429,151300,502777905,4770,4775,4775,4770,542
|
|
20240429,151200,500192560,4775,4770,4775,4770,1475
|
|
20240429,151100,493154680,4770,4770,4770,4770,7
|
|
20240429,151000,493121290,4770,4760,4770,4760,223
|
|
20240429,150900,492059130,4770,4765,4770,4765,533
|
|
20240429,150800,489517785,4770,4770,4770,4770,0
|
|
20240429,150700,489517785,4770,4770,4770,4770,0
|
|
20240429,150600,489517785,4770,4770,4770,4770,0
|
|
20240429,150500,489517785,4770,4770,4770,4770,1
|
|
20240429,150400,489513015,4770,4770,4770,4770,0
|
|
20240429,150300,489513015,4770,4770,4770,4770,2
|
|
20240429,150200,489503475,4770,4770,4770,4770,0
|
|
20240429,150100,489503475,4770,4770,4770,4770,36
|
|
20240429,150000,489331755,4760,4765,4765,4760,447
|
|
20240429,145900,487202855,4765,4765,4765,4765,1
|
|
20240429,145800,487198090,4765,4765,4765,4765,250
|
|
20240429,145700,486006840,4765,4765,4765,4765,16
|
|
20240429,145600,485930600,4765,4765,4765,4765,30
|
|
20240429,145500,485787650,4765,4765,4765,4765,17
|
|
20240429,145400,485706645,4765,4765,4765,4765,106
|
|
20240429,145300,485201555,4740,4760,4765,4740,289
|
|
20240429,145200,483831495,4765,4765,4765,4765,1
|
|
20240429,145100,483826730,4765,4765,4765,4765,0
|
|
20240429,145000,483826730,4765,4765,4765,4765,44
|
|
20240429,144900,483617070,4765,4765,4765,4765,30
|
|
20240429,144800,483474120,4765,4765,4765,4765,0
|
|
20240429,144700,483474120,4765,4765,4765,4765,55
|
|
20240429,144600,483212045,4775,4775,4775,4775,0
|
|
20240429,144500,483212045,4775,4775,4775,4775,0
|
|
20240429,144400,483212045,4775,4775,4775,4775,4
|
|
20240429,144300,483192945,4735,4780,4780,4735,2001
|
|
20240429,144200,473704755,4745,4745,4745,4745,0
|
|
20240429,144100,473704755,4745,4745,4745,4745,0
|
|
20240429,144000,473704755,4745,4750,4750,4745,1112
|
|
20240429,143900,468426280,4750,4755,4755,4750,4000
|
|
20240429,143800,449426205,4780,4780,4780,4780,0
|
|
20240429,143700,449426205,4780,4780,4780,4780,0
|
|
20240429,143600,449426205,4780,4750,4780,4750,5
|
|
20240429,143500,449402425,4750,4760,4760,4750,1650
|
|
20240429,143400,441561630,4755,4755,4755,4755,53
|
|
20240429,143300,441309615,4775,4775,4775,4775,108
|
|
20240429,143200,440793915,4745,4785,4785,4745,6701
|
|
20240429,143100,408931820,4785,4780,4790,4780,2880
|
|
20240429,143000,395152345,4780,4775,4780,4775,2640
|
|
20240429,142900,382541345,4770,4770,4770,4770,0
|
|
20240429,142800,382541345,4770,4775,4775,4770,2180
|
|
20240429,142700,372141850,4770,4770,4770,4770,60
|
|
20240429,142600,371855650,4770,4770,4770,4770,45
|
|
20240429,142500,371641000,4775,4760,4775,4760,8207
|
|
20240429,142400,332524025,4750,4760,4760,4750,423
|
|
20240429,142300,330510755,4760,4760,4760,4760,300
|
|
20240429,142200,329082755,4745,4760,4760,4745,2000
|
|
20240429,142100,319577850,4760,4760,4760,4750,1325
|
|
20240429,142000,313273100,4760,4760,4760,4760,414
|
|
20240429,141900,311302460,4760,4760,4760,4760,35
|
|
20240429,141800,311135860,4760,4760,4760,4760,82
|
|
20240429,141700,310745540,4760,4755,4760,4750,1010
|
|
20240429,141600,305947890,4755,4755,4755,4755,1
|
|
20240429,141500,305943135,4750,4750,4750,4750,0
|
|
20240429,141400,305943135,4750,4750,4750,4750,0
|
|
20240429,141300,305943135,4750,4750,4750,4750,610
|
|
20240429,141200,303045635,4750,4750,4750,4750,0
|
|
20240429,141100,303045635,4750,4750,4750,4750,200
|
|
20240429,141000,302095635,4750,4750,4750,4750,0
|
|
20240429,140900,302095635,4750,4750,4750,4750,0
|
|
20240429,140800,302095635,4750,4755,4755,4750,1001
|
|
20240429,140700,297340880,4750,4750,4750,4750,1
|
|
20240429,140600,297336130,4750,4750,4750,4750,0
|
|
20240429,140500,297336130,4750,4750,4750,4750,0
|
|
20240429,140400,297336130,4750,4750,4750,4750,199
|
|
20240429,140300,296390880,4750,4750,4750,4750,12
|
|
20240429,140200,296333880,4750,4750,4750,4750,254
|
|
20240429,140100,295127380,4750,4750,4750,4750,0
|
|
20240429,140000,295127380,4750,4750,4750,4750,0
|
|
20240429,135900,295127380,4750,4750,4750,4750,1000
|
|
20240429,135800,290377380,4750,4750,4750,4750,0
|
|
20240429,135700,290377380,4750,4750,4750,4750,5
|
|
20240429,135600,290353630,4755,4755,4755,4755,0
|
|
20240429,135500,290353630,4755,4755,4755,4755,0
|
|
20240429,135400,290353630,4755,4755,4755,4755,50
|
|
20240429,135300,290115880,4755,4755,4755,4755,137
|
|
20240429,135200,289464445,4755,4755,4755,4755,193
|
|
20240429,135100,288546730,4760,4760,4760,4760,0
|
|
20240429,135000,288546730,4760,4760,4760,4760,187
|
|
20240429,134900,287656610,4760,4760,4760,4760,0
|
|
20240429,134800,287656610,4760,4760,4760,4760,0
|
|
20240429,134700,287656610,4760,4760,4760,4760,18
|
|
20240429,134600,287570930,4760,4760,4760,4760,0
|
|
20240429,134500,287570930,4760,4760,4760,4760,130
|
|
20240429,134400,286952130,4765,4765,4765,4765,0
|
|
20240429,134300,286952130,4765,4765,4765,4765,50
|
|
20240429,134200,286713880,4760,4760,4760,4760,140
|
|
20240429,134100,286047480,4760,4760,4760,4760,0
|
|
20240429,134000,286047480,4760,4760,4760,4760,0
|
|
20240429,133900,286047480,4760,4760,4760,4760,0
|
|
20240429,133800,286047480,4760,4760,4760,4760,1
|
|
20240429,133700,286042720,4765,4765,4765,4765,0
|
|
20240429,133600,286042720,4765,4760,4765,4760,201
|
|
20240429,133500,285085955,4765,4765,4765,4765,0
|
|
20240429,133400,285085955,4765,4765,4765,4765,0
|
|
20240429,133300,285085955,4765,4765,4765,4765,0
|
|
20240429,133200,285085955,4765,4765,4765,4765,0
|
|
20240429,133100,285085955,4765,4765,4765,4760,10
|
|
20240429,133000,285038330,4765,4760,4765,4760,110
|
|
20240429,132900,284514185,4760,4760,4760,4760,10
|
|
20240429,132800,284466585,4760,4760,4760,4760,100
|
|
20240429,132700,283990585,4760,4760,4760,4760,0
|
|
20240429,132600,283990585,4760,4760,4760,4760,0
|
|
20240429,132500,283990585,4760,4760,4760,4760,0
|
|
20240429,132400,283990585,4760,4760,4760,4760,0
|
|
20240429,132300,283990585,4760,4760,4760,4760,7
|
|
20240429,132200,283957265,4760,4760,4760,4760,91
|
|
20240429,132100,283524105,4760,4765,4765,4760,128
|
|
20240429,132000,282914820,4765,4765,4765,4765,0
|
|
20240429,131900,282914820,4765,4765,4765,4765,0
|
|
20240429,131800,282914820,4765,4765,4765,4765,20
|
|
20240429,131700,282819520,4765,4765,4765,4765,0
|
|
20240429,131600,282819520,4765,4765,4765,4765,0
|
|
20240429,131500,282819520,4765,4765,4765,4765,10
|
|
20240429,131400,282771870,4750,4750,4750,4750,0
|
|
20240429,131300,282771870,4750,4750,4750,4750,58
|
|
20240429,131200,282496370,4765,4765,4765,4765,22
|
|
20240429,131100,282391540,4765,4760,4765,4760,852
|
|
20240429,131000,278333465,4750,4750,4750,4750,0
|
|
20240429,130900,278333465,4750,4750,4750,4750,0
|
|
20240429,130800,278333465,4750,4750,4750,4750,1
|
|
20240429,130700,278328715,4750,4760,4760,4750,105
|
|
20240429,130600,277829915,4760,4760,4760,4760,0
|
|
20240429,130500,277829915,4760,4760,4760,4760,0
|
|
20240429,130400,277829915,4760,4760,4760,4760,0
|
|
20240429,130300,277829915,4760,4760,4760,4760,186
|
|
20240429,130200,276944555,4765,4760,4765,4760,119
|
|
20240429,130100,276378110,4765,4765,4765,4765,98
|
|
20240429,130000,275911140,4765,4765,4765,4765,8
|
|
20240429,125900,275873020,4765,4765,4765,4765,0
|
|
20240429,125800,275873020,4765,4765,4765,4765,0
|
|
20240429,125700,275873020,4765,4765,4765,4765,10
|
|
20240429,125600,275825370,4760,4760,4760,4760,0
|
|
20240429,125500,275825370,4760,4765,4765,4760,1195
|
|
20240429,125400,270131205,4765,4765,4765,4765,209
|
|
20240429,125300,269135320,4765,4765,4765,4765,210
|
|
20240429,125200,268134670,4760,4760,4760,4760,0
|
|
20240429,125100,268134670,4760,4760,4760,4760,110
|
|
20240429,125000,267611070,4760,4760,4760,4760,0
|
|
20240429,124900,267611070,4760,4760,4760,4760,14
|
|
20240429,124800,267544430,4760,4760,4760,4760,0
|
|
20240429,124700,267544430,4760,4760,4760,4760,0
|
|
20240429,124600,267544430,4760,4760,4760,4760,0
|
|
20240429,124500,267544430,4760,4760,4760,4760,0
|
|
20240429,124400,267544430,4760,4760,4760,4760,0
|
|
20240429,124300,267544430,4760,4760,4760,4760,0
|
|
20240429,124200,267544430,4760,4760,4760,4760,15
|
|
20240429,124100,267473030,4765,4765,4765,4765,0
|
|
20240429,124000,267473030,4765,4765,4765,4765,0
|
|
20240429,123900,267473030,4765,4765,4765,4765,0
|
|
20240429,123800,267473030,4765,4765,4765,4765,0
|
|
20240429,123700,267473030,4765,4765,4765,4765,1
|
|
20240429,123600,267468265,4755,4755,4755,4755,400
|
|
20240429,123500,265566265,4760,4760,4760,4760,239
|
|
20240429,123400,264428625,4765,4765,4765,4765,16
|
|
20240429,123300,264352385,4760,4760,4760,4760,646
|
|
20240429,123200,261277425,4760,4750,4760,4750,201
|
|
20240429,123100,260322665,4760,4760,4760,4760,1
|
|
20240429,123000,260317905,4760,4760,4760,4760,0
|
|
20240429,122900,260317905,4760,4760,4760,4760,0
|
|
20240429,122800,260317905,4760,4760,4760,4760,50
|
|
20240429,122700,260079905,4760,4760,4760,4760,0
|
|
20240429,122600,260079905,4760,4760,4760,4760,210
|
|
20240429,122500,259080305,4760,4760,4760,4760,50
|
|
20240429,122400,258842305,4760,4765,4765,4750,1095
|
|
20240429,122300,253627710,4760,4760,4760,4760,0
|
|
20240429,122200,253627710,4760,4760,4760,4760,208
|
|
20240429,122100,252637630,4760,4755,4760,4755,815
|
|
20240429,122000,248758235,4755,4755,4755,4755,473
|
|
20240429,121900,246509120,4755,4755,4755,4755,0
|
|
20240429,121800,246509120,4755,4755,4755,4755,472
|
|
20240429,121700,244264760,4755,4755,4755,4755,58
|
|
20240429,121600,243988970,4750,4755,4755,4750,37
|
|
20240429,121500,243813185,4755,4755,4755,4755,7
|
|
20240429,121400,243779900,4760,4755,4760,4755,3428
|
|
20240429,121300,227472680,4750,4750,4750,4750,0
|
|
20240429,121200,227472680,4750,4750,4750,4750,0
|
|
20240429,121100,227472680,4750,4750,4750,4750,5
|
|
20240429,121000,227448930,4750,4750,4750,4750,211
|
|
20240429,120900,226446680,4750,4750,4750,4750,1
|
|
20240429,120800,226441930,4720,4720,4720,4720,0
|
|
20240429,120700,226441930,4720,4720,4720,4720,0
|
|
20240429,120600,226441930,4720,4720,4720,4720,0
|
|
20240429,120500,226441930,4720,4720,4720,4720,50
|
|
20240429,120400,226205930,4720,4720,4720,4720,0
|
|
20240429,120300,226205930,4720,4720,4720,4720,0
|
|
20240429,120200,226205930,4720,4720,4720,4720,0
|
|
20240429,120100,226205930,4720,4720,4720,4720,0
|
|
20240429,120000,226205930,4720,4720,4720,4720,0
|
|
20240429,115900,226205930,4720,4735,4735,4720,4696
|
|
20240429,115800,204037445,4725,4725,4725,4725,0
|
|
20240429,115700,204037445,4725,4725,4725,4725,0
|
|
20240429,115600,204037445,4725,4725,4725,4725,0
|
|
20240429,115500,204037445,4725,4725,4725,4725,30
|
|
20240429,115400,203895695,4725,4750,4750,4725,91
|
|
20240429,115300,203463905,4750,4750,4750,4750,0
|
|
20240429,115200,203463905,4750,4750,4750,4750,0
|
|
20240429,115100,203463905,4750,4750,4750,4750,0
|
|
20240429,115000,203463905,4750,4750,4750,4750,0
|
|
20240429,114900,203463905,4750,4750,4750,4750,32
|
|
20240429,114800,203311905,4750,4745,4750,4745,2000
|
|
20240429,114700,193817925,4740,4740,4740,4740,0
|
|
20240429,114600,193817925,4740,4740,4740,4740,0
|
|
20240429,114500,193817925,4740,4740,4740,4740,1
|
|
20240429,114400,193813185,4740,4740,4740,4740,9
|
|
20240429,114300,193770525,4740,4740,4740,4740,43
|
|
20240429,114200,193566705,4740,4740,4740,4740,0
|
|
20240429,114100,193566705,4740,4740,4740,4740,90
|
|
20240429,114000,193140105,4740,4740,4740,4740,12
|
|
20240429,113900,193083225,4745,4735,4745,4735,72
|
|
20240429,113800,192742255,4735,4735,4735,4735,1
|
|
20240429,113700,192737520,4735,4735,4735,4735,0
|
|
20240429,113600,192737520,4735,4735,4735,4735,0
|
|
20240429,113500,192737520,4735,4735,4735,4735,0
|
|
20240429,113400,192737520,4735,4735,4735,4735,10
|
|
20240429,113300,192690170,4715,4715,4715,4715,0
|
|
20240429,113200,192690170,4715,4715,4715,4715,110
|
|
20240429,113100,192171520,4715,4720,4720,4715,230
|
|
20240429,113000,191085980,4715,4715,4715,4715,0
|
|
20240429,112900,191085980,4715,4715,4715,4715,0
|
|
20240429,112800,191085980,4715,4715,4715,4715,0
|
|
20240429,112700,191085980,4715,4715,4715,4715,9
|
|
20240429,112600,191043545,4730,4730,4730,4730,0
|
|
20240429,112500,191043545,4730,4730,4730,4730,0
|
|
20240429,112400,191043545,4730,4735,4735,4730,53
|
|
20240429,112300,190792595,4735,4740,4750,4735,1429
|
|
20240429,112200,184012380,4740,4740,4740,4740,0
|
|
20240429,112100,184012380,4740,4740,4745,4740,2678
|
|
20240429,112000,171315785,4735,4735,4735,4735,5
|
|
20240429,111900,171292110,4735,4735,4735,4735,0
|
|
20240429,111800,171292110,4735,4735,4735,4735,666
|
|
20240429,111700,168138600,4735,4735,4735,4735,0
|
|
20240429,111600,168138600,4735,4735,4735,4735,22
|
|
20240429,111500,168034430,4735,4735,4735,4735,263
|
|
20240429,111400,166789125,4740,4740,4740,4740,0
|
|
20240429,111300,166789125,4740,4740,4740,4740,0
|
|
20240429,111200,166789125,4740,4740,4740,4740,2
|
|
20240429,111100,166779645,4735,4740,4740,4735,104
|
|
20240429,111000,166287200,4740,4740,4740,4740,262
|
|
20240429,110900,165045320,4740,4735,4740,4735,2
|
|
20240429,110800,165035845,4735,4735,4735,4735,2
|
|
20240429,110700,165026375,4740,4740,4740,4740,13
|
|
20240429,110600,164964755,4740,4740,4740,4740,15
|
|
20240429,110500,164893655,4745,4745,4745,4745,410
|
|
20240429,110400,162948205,4745,4725,4745,4710,2394
|
|
20240429,110300,151653540,4745,4740,4745,4740,202
|
|
20240429,110200,150695385,4740,4740,4740,4740,0
|
|
20240429,110100,150695385,4740,4740,4740,4740,0
|
|
20240429,110000,150695385,4740,4720,4740,4720,2080
|
|
20240429,105900,140837075,4710,4710,4710,4710,0
|
|
20240429,105800,140837075,4710,4710,4710,4710,0
|
|
20240429,105700,140837075,4710,4710,4710,4710,0
|
|
20240429,105600,140837075,4710,4710,4735,4710,1101
|
|
20240429,105500,135649965,4710,4710,4710,4710,2
|
|
20240429,105400,135640545,4710,4715,4715,4710,296
|
|
20240429,105300,134246225,4735,4735,4735,4735,0
|
|
20240429,105200,134246225,4735,4735,4735,4735,0
|
|
20240429,105100,134246225,4735,4735,4735,4735,0
|
|
20240429,105000,134246225,4735,4710,4735,4710,30
|
|
20240429,104900,134104800,4735,4735,4735,4735,0
|
|
20240429,104800,134104800,4735,4735,4735,4735,0
|
|
20240429,104700,134104800,4735,4735,4735,4735,0
|
|
20240429,104600,134104800,4735,4735,4735,4735,128
|
|
20240429,104500,133498720,4735,4705,4735,4705,1021
|
|
20240429,104400,128694285,4700,4700,4700,4700,0
|
|
20240429,104300,128694285,4700,4700,4700,4700,0
|
|
20240429,104200,128694285,4700,4705,4705,4700,70
|
|
20240429,104100,128365275,4705,4705,4705,4705,0
|
|
20240429,104000,128365275,4705,4705,4705,4705,0
|
|
20240429,103900,128365275,4705,4705,4705,4705,1670
|
|
20240429,103800,120507925,4705,4710,4710,4705,20
|
|
20240429,103700,120413745,4705,4705,4705,4705,0
|
|
20240429,103600,120413745,4705,4705,4705,4705,1003
|
|
20240429,103500,115694630,4735,4735,4735,4735,10
|
|
20240429,103400,115647280,4705,4705,4705,4705,0
|
|
20240429,103300,115647280,4705,4705,4705,4705,0
|
|
20240429,103200,115647280,4705,4705,4705,4705,0
|
|
20240429,103100,115647280,4705,4705,4705,4705,1
|
|
20240429,103000,115642575,4705,4705,4705,4705,63
|
|
20240429,102900,115346160,4705,4725,4725,4705,3168
|
|
20240429,102800,100429970,4735,4735,4735,4735,0
|
|
20240429,102700,100429970,4735,4735,4735,4735,0
|
|
20240429,102600,100429970,4735,4735,4735,4735,0
|
|
20240429,102500,100429970,4735,4735,4735,4735,1
|
|
20240429,102400,100425235,4720,4720,4720,4720,0
|
|
20240429,102300,100425235,4720,4715,4720,4715,20
|
|
20240429,102200,100330885,4715,4715,4715,4715,100
|
|
20240429,102100,99859385,4715,4715,4715,4715,0
|
|
20240429,102000,99859385,4715,4730,4730,4715,1100
|
|
20240429,101900,94665320,4745,4745,4745,4745,0
|
|
20240429,101800,94665320,4745,4745,4745,4745,0
|
|
20240429,101700,94665320,4745,4745,4745,4745,35
|
|
20240429,101600,94499245,4745,4745,4745,4745,0
|
|
20240429,101500,94499245,4745,4745,4745,4745,25
|
|
20240429,101400,94380620,4745,4745,4745,4745,124
|
|
20240429,101300,93792240,4745,4745,4745,4745,0
|
|
20240429,101200,93792240,4745,4745,4745,4745,0
|
|
20240429,101100,93792240,4745,4745,4745,4745,4
|
|
20240429,101000,93773260,4745,4745,4745,4745,0
|
|
20240429,100900,93773260,4745,4745,4745,4745,0
|
|
20240429,100800,93773260,4745,4745,4745,4745,2
|
|
20240429,100700,93763770,4745,4745,4745,4745,2
|
|
20240429,100600,93754280,4745,4745,4745,4745,10
|
|
20240429,100500,93706830,4745,4745,4745,4745,42
|
|
20240429,100400,93507540,4745,4745,4745,4745,0
|
|
20240429,100300,93507540,4745,4745,4745,4745,2
|
|
20240429,100200,93498050,4745,4745,4745,4745,0
|
|
20240429,100100,93498050,4745,4745,4745,4745,4
|
|
20240429,100000,93479070,4745,4745,4745,4745,2
|
|
20240429,095900,93469580,4720,4720,4720,4720,11
|
|
20240429,095800,93417660,4720,4720,4720,4720,498
|
|
20240429,095700,91067100,4720,4720,4720,4720,0
|
|
20240429,095600,91067100,4720,4720,4720,4720,0
|
|
20240429,095500,91067100,4720,4720,4720,4720,0
|
|
20240429,095400,91067100,4720,4720,4720,4720,13
|
|
20240429,095300,91005740,4720,4720,4720,4720,0
|
|
20240429,095200,91005740,4720,4720,4720,4720,0
|
|
20240429,095100,91005740,4720,4720,4720,4720,100
|
|
20240429,095000,90533740,4720,4720,4720,4720,115
|
|
20240429,094900,89990940,4720,4720,4720,4720,17
|
|
20240429,094800,89910700,4720,4720,4720,4720,30
|
|
20240429,094700,89769100,4720,4720,4720,4720,0
|
|
20240429,094600,89769100,4720,4750,4750,4720,60
|
|
20240429,094500,89485600,4750,4750,4750,4720,121
|
|
20240429,094400,88910880,4720,4720,4720,4720,50
|
|
20240429,094300,88674880,4720,4720,4720,4720,0
|
|
20240429,094200,88674880,4720,4720,4720,4720,0
|
|
20240429,094100,88674880,4720,4755,4755,4720,433
|
|
20240429,094000,86630980,4750,4750,4750,4750,576
|
|
20240429,093900,83894980,4750,4750,4750,4750,176
|
|
20240429,093800,83058980,4750,4750,4750,4750,0
|
|
20240429,093700,83058980,4750,4750,4750,4750,266
|
|
20240429,093600,81795480,4750,4720,4750,4720,413
|
|
20240429,093500,79836730,4720,4720,4720,4720,0
|
|
20240429,093400,79836730,4720,4750,4750,4720,262
|
|
20240429,093300,78598500,4730,4745,4750,4730,97
|
|
20240429,093200,78139255,4750,4735,4750,4735,1777
|
|
20240429,093100,69711840,4730,4730,4730,4730,460
|
|
20240429,093000,67536040,4735,4735,4735,4735,50
|
|
20240429,092900,67299290,4740,4740,4740,4740,11
|
|
20240429,092800,67247150,4735,4735,4735,4735,40
|
|
20240429,092700,67057750,4735,4720,4735,4720,22
|
|
20240429,092600,66953610,4720,4720,4720,4720,0
|
|
20240429,092500,66953610,4720,4720,4720,4720,49
|
|
20240429,092400,66722330,4720,4735,4735,4720,163
|
|
20240429,092300,65951575,4735,4735,4735,4735,350
|
|
20240429,092200,64294325,4740,4740,4740,4740,0
|
|
20240429,092100,64294325,4740,4740,4740,4740,251
|
|
20240429,092000,63104585,4740,4740,4740,4740,0
|
|
20240429,091900,63104585,4740,4735,4740,4735,1538
|
|
20240429,091800,55817025,4735,4735,4735,4735,0
|
|
20240429,091700,55817025,4735,4735,4735,4735,0
|
|
20240429,091600,55817025,4735,4735,4735,4735,0
|
|
20240429,091500,55817025,4735,4735,4735,4735,0
|
|
20240429,091400,55817025,4735,4735,4735,4735,0
|
|
20240429,091300,55817025,4735,4735,4735,4735,624
|
|
20240429,091200,52862385,4735,4730,4735,4730,1882
|
|
20240429,091100,43951125,4730,4730,4730,4730,354
|
|
20240429,091000,42276705,4720,4720,4720,4720,20
|
|
20240429,090900,42182305,4730,4730,4730,4730,1105
|
|
20240429,090800,36955655,4730,4730,4730,4730,1
|
|
20240429,090700,36950925,4720,4720,4720,4720,166
|
|
20240429,090600,36167405,4720,4710,4720,4710,642
|
|
20240429,090500,33138115,4690,4690,4690,4690,681
|
|
20240429,090400,29944225,4720,4720,4720,4720,0
|
|
20240429,090300,29944225,4720,4720,4720,4720,143
|
|
20240429,090200,29269265,4740,4740,4740,4740,86
|
|
20240429,090100,28861625,4765,4715,4765,4715,1361
|
|
20240429,090000,22423420,4720,4665,4725,4665,4673
|