627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192400,246237960,3320,3320,3320,3320,1727
|
|
20240429,192300,246237960,3320,3320,3320,3320,0
|
|
20240429,192200,246237960,3320,3320,3320,3320,0
|
|
20240429,192100,246237960,3320,3320,3320,3320,0
|
|
20240429,192000,246237960,3320,3320,3320,3320,0
|
|
20240429,191900,246237960,3320,3320,3320,3320,0
|
|
20240429,191800,246237960,3320,3320,3320,3320,0
|
|
20240429,191700,246237960,3320,3320,3320,3320,0
|
|
20240429,191600,246237960,3320,3320,3320,3320,0
|
|
20240429,191500,246237960,3320,3320,3320,3320,0
|
|
20240429,191400,246237960,3320,3320,3320,3320,0
|
|
20240429,191300,246237960,3320,3320,3320,3320,0
|
|
20240429,191200,246237960,3320,3320,3320,3320,0
|
|
20240429,191100,246237960,3320,3320,3320,3320,0
|
|
20240429,191000,246237960,3320,3320,3320,3320,0
|
|
20240429,190900,246237960,3320,3320,3320,3320,0
|
|
20240429,190800,246237960,3320,3320,3320,3320,0
|
|
20240429,190700,246237960,3320,3320,3320,3320,0
|
|
20240429,190600,246237960,3320,3320,3320,3320,0
|
|
20240429,190500,246237960,3320,3320,3320,3320,0
|
|
20240429,190400,246237960,3320,3320,3320,3320,0
|
|
20240429,190300,246237960,3320,3320,3320,3320,0
|
|
20240429,190200,246237960,3320,3320,3320,3320,0
|
|
20240429,190100,246237960,3320,3320,3320,3320,0
|
|
20240429,190000,246237960,3320,3320,3320,3320,0
|
|
20240429,185900,246237960,3320,3320,3320,3320,0
|
|
20240429,185800,246237960,3320,3320,3320,3320,0
|
|
20240429,185700,246237960,3320,3320,3320,3320,0
|
|
20240429,185600,246237960,3320,3320,3320,3320,0
|
|
20240429,185500,246237960,3320,3320,3320,3320,0
|
|
20240429,185400,246237960,3320,3320,3320,3320,1727
|
|
20240429,185300,246237960,3320,3320,3320,3320,0
|
|
20240429,185200,246237960,3320,3320,3320,3320,0
|
|
20240429,185100,246237960,3320,3320,3320,3320,0
|
|
20240429,185000,246237960,3320,3320,3320,3320,0
|
|
20240429,184900,246237960,3320,3320,3320,3320,0
|
|
20240429,184800,246237960,3320,3320,3320,3320,0
|
|
20240429,184700,246237960,3320,3320,3320,3320,0
|
|
20240429,184600,246237960,3320,3320,3320,3320,0
|
|
20240429,184500,246237960,3320,3320,3320,3320,0
|
|
20240429,184400,246237960,3320,3320,3320,3320,0
|
|
20240429,184300,246237960,3320,3320,3320,3320,0
|
|
20240429,184200,246237960,3320,3320,3320,3320,0
|
|
20240429,184100,246237960,3320,3320,3320,3320,0
|
|
20240429,184000,246237960,3320,3320,3320,3320,0
|
|
20240429,183900,246237960,3320,3320,3320,3320,0
|
|
20240429,183800,246237960,3320,3320,3320,3320,0
|
|
20240429,183700,246237960,3320,3320,3320,3320,0
|
|
20240429,183600,246237960,3320,3320,3320,3320,0
|
|
20240429,183500,246237960,3320,3320,3320,3320,0
|
|
20240429,183400,246237960,3320,3320,3320,3320,0
|
|
20240429,183300,246237960,3320,3320,3320,3320,0
|
|
20240429,183200,246237960,3320,3320,3320,3320,0
|
|
20240429,183100,246237960,3320,3320,3320,3320,0
|
|
20240429,183000,246237960,3320,3320,3320,3320,0
|
|
20240429,182900,246237960,3320,3320,3320,3320,0
|
|
20240429,182800,246237960,3320,3320,3320,3320,0
|
|
20240429,182700,246237960,3320,3320,3320,3320,0
|
|
20240429,182600,246237960,3320,3320,3320,3320,0
|
|
20240429,182500,246237960,3320,3320,3320,3320,0
|
|
20240429,182400,246237960,3320,3320,3320,3320,1727
|
|
20240429,182300,246237960,3320,3320,3320,3320,0
|
|
20240429,182200,246237960,3320,3320,3320,3320,0
|
|
20240429,182100,246237960,3320,3320,3320,3320,0
|
|
20240429,182000,246237960,3320,3320,3320,3320,0
|
|
20240429,181900,246237960,3320,3320,3320,3320,0
|
|
20240429,181800,246237960,3320,3320,3320,3320,0
|
|
20240429,181700,246237960,3320,3320,3320,3320,0
|
|
20240429,181600,246237960,3320,3320,3320,3320,0
|
|
20240429,181500,246237960,3320,3320,3320,3320,0
|
|
20240429,181400,246237960,3320,3320,3320,3320,0
|
|
20240429,181300,246237960,3320,3320,3320,3320,0
|
|
20240429,181200,246237960,3320,3320,3320,3320,0
|
|
20240429,181100,246237960,3320,3320,3320,3320,0
|
|
20240429,181000,246237960,3320,3320,3320,3320,0
|
|
20240429,180900,246237960,3320,3320,3320,3320,0
|
|
20240429,180800,246237960,3320,3320,3320,3320,0
|
|
20240429,180700,246237960,3320,3320,3320,3320,0
|
|
20240429,180600,246237960,3320,3320,3320,3320,0
|
|
20240429,180500,246237960,3320,3320,3320,3320,0
|
|
20240429,180400,246237960,3320,3320,3320,3320,0
|
|
20240429,180300,246237960,3320,3320,3320,3320,0
|
|
20240429,180200,246237960,3320,3320,3320,3320,0
|
|
20240429,180100,246237960,3320,3320,3320,3320,0
|
|
20240429,180000,246237960,3320,3320,3320,3320,0
|
|
20240429,175900,246237960,3320,3320,3320,3320,0
|
|
20240429,175800,246237960,3320,3320,3320,3320,0
|
|
20240429,175700,246237960,3320,3320,3320,3320,0
|
|
20240429,175600,246237960,3320,3320,3320,3320,0
|
|
20240429,175500,246237960,3320,3320,3320,3320,0
|
|
20240429,175400,246237960,3320,3320,3320,3320,1727
|
|
20240429,175300,246237960,3320,3320,3320,3320,0
|
|
20240429,175200,246237960,3320,3320,3320,3320,0
|
|
20240429,175100,246237960,3320,3320,3320,3320,0
|
|
20240429,175000,246237960,3320,3320,3320,3320,0
|
|
20240429,174900,246237960,3320,3320,3320,3320,0
|
|
20240429,174800,246237960,3320,3320,3320,3320,0
|
|
20240429,174700,246237960,3320,3320,3320,3320,0
|
|
20240429,174600,246237960,3320,3320,3320,3320,0
|
|
20240429,174500,246237960,3320,3320,3320,3320,0
|
|
20240429,174400,246237960,3320,3320,3320,3320,0
|
|
20240429,174300,246237960,3320,3320,3320,3320,0
|
|
20240429,174200,246237960,3320,3320,3320,3320,0
|
|
20240429,174100,246237960,3320,3320,3320,3320,0
|
|
20240429,174000,246237960,3320,3320,3320,3320,0
|
|
20240429,173900,246237960,3320,3320,3320,3320,0
|
|
20240429,173800,246237960,3320,3320,3320,3320,0
|
|
20240429,173700,246237960,3320,3320,3320,3320,0
|
|
20240429,173600,246237960,3320,3320,3320,3320,0
|
|
20240429,173500,246237960,3320,3320,3320,3320,0
|
|
20240429,173400,246237960,3320,3320,3320,3320,0
|
|
20240429,173300,246237960,3320,3320,3320,3320,0
|
|
20240429,173200,246237960,3320,3320,3320,3320,0
|
|
20240429,173100,246237960,3320,3320,3320,3320,0
|
|
20240429,173000,246237960,3320,3320,3320,3320,0
|
|
20240429,172900,246237960,3320,3320,3320,3320,0
|
|
20240429,172800,246237960,3320,3320,3320,3320,0
|
|
20240429,172700,246237960,3320,3320,3320,3320,0
|
|
20240429,172600,246237960,3320,3320,3320,3320,0
|
|
20240429,172500,246237960,3320,3320,3320,3320,0
|
|
20240429,172400,246237960,3320,3320,3320,3320,1727
|
|
20240429,172300,246237960,3320,3320,3320,3320,0
|
|
20240429,172200,246237960,3320,3320,3320,3320,0
|
|
20240429,172100,246237960,3320,3320,3320,3320,0
|
|
20240429,172000,246237960,3320,3320,3320,3320,0
|
|
20240429,171900,246237960,3320,3320,3320,3320,0
|
|
20240429,171800,246237960,3320,3320,3320,3320,0
|
|
20240429,171700,246237960,3320,3320,3320,3320,0
|
|
20240429,171600,246237960,3320,3320,3320,3320,0
|
|
20240429,171500,246237960,3320,3320,3320,3320,0
|
|
20240429,171400,246237960,3320,3320,3320,3320,0
|
|
20240429,171300,246237960,3320,3320,3320,3320,0
|
|
20240429,171200,246237960,3320,3320,3320,3320,0
|
|
20240429,171100,246237960,3320,3320,3320,3320,0
|
|
20240429,171000,246237960,3320,3320,3320,3320,0
|
|
20240429,170900,246237960,3320,3320,3320,3320,0
|
|
20240429,170800,246237960,3320,3320,3320,3320,0
|
|
20240429,170700,246237960,3320,3320,3320,3320,0
|
|
20240429,170600,246237960,3320,3320,3320,3320,0
|
|
20240429,170500,246237960,3320,3320,3320,3320,0
|
|
20240429,170400,246237960,3320,3320,3320,3320,0
|
|
20240429,170300,246237960,3320,3320,3320,3320,0
|
|
20240429,170200,246237960,3320,3320,3320,3320,0
|
|
20240429,170100,246237960,3320,3320,3320,3320,0
|
|
20240429,170000,246237960,3320,3320,3320,3320,0
|
|
20240429,165900,246237960,3320,3320,3320,3320,0
|
|
20240429,165800,246237960,3320,3320,3320,3320,0
|
|
20240429,165700,246237960,3320,3320,3320,3320,0
|
|
20240429,165600,246237960,3320,3320,3320,3320,0
|
|
20240429,165500,246237960,3320,3320,3320,3320,0
|
|
20240429,165400,246237960,3320,3320,3320,3320,1727
|
|
20240429,165300,246237960,3320,3320,3320,3320,0
|
|
20240429,165200,246237960,3320,3320,3320,3320,0
|
|
20240429,165100,246237960,3320,3320,3320,3320,0
|
|
20240429,165000,246237960,3320,3320,3320,3320,0
|
|
20240429,164900,246237960,3320,3320,3320,3320,0
|
|
20240429,164800,246237960,3320,3320,3320,3320,0
|
|
20240429,164700,246237960,3320,3320,3320,3320,0
|
|
20240429,164600,246237960,3320,3320,3320,3320,0
|
|
20240429,164500,246237960,3320,3320,3320,3320,0
|
|
20240429,164400,246237960,3320,3320,3320,3320,0
|
|
20240429,164300,246237960,3320,3320,3320,3320,0
|
|
20240429,164200,246237960,3320,3320,3320,3320,0
|
|
20240429,164100,246237960,3320,3320,3320,3320,0
|
|
20240429,164000,246237960,3320,3320,3320,3320,0
|
|
20240429,163900,246237960,3320,3320,3320,3320,0
|
|
20240429,163800,246237960,3320,3320,3320,3320,0
|
|
20240429,163700,246237960,3320,3320,3320,3320,0
|
|
20240429,163600,246237960,3320,3320,3320,3320,0
|
|
20240429,163500,246237960,3320,3320,3320,3320,0
|
|
20240429,163400,246237960,3320,3320,3320,3320,0
|
|
20240429,163300,246237960,3320,3320,3320,3320,0
|
|
20240429,163200,246237960,3320,3320,3320,3320,0
|
|
20240429,163100,246237960,3320,3320,3320,3320,0
|
|
20240429,163000,246237960,3320,3320,3320,3320,0
|
|
20240429,162900,246237960,3320,3320,3320,3320,0
|
|
20240429,162800,246237960,3320,3320,3320,3320,0
|
|
20240429,162700,246237960,3320,3320,3320,3320,0
|
|
20240429,162600,246237960,3320,3320,3320,3320,0
|
|
20240429,162500,246237960,3320,3320,3320,3320,0
|
|
20240429,162400,246237960,3320,3320,3320,3320,1727
|
|
20240429,162300,246237960,3320,3320,3320,3320,0
|
|
20240429,162200,246237960,3320,3320,3320,3320,0
|
|
20240429,162100,246237960,3320,3320,3320,3320,0
|
|
20240429,162000,246237960,3320,3320,3320,3320,0
|
|
20240429,161900,246237960,3320,3320,3320,3320,0
|
|
20240429,161800,246237960,3320,3320,3320,3320,0
|
|
20240429,161700,246237960,3320,3320,3320,3320,0
|
|
20240429,161600,246237960,3320,3320,3320,3320,0
|
|
20240429,161500,246237960,3320,3320,3320,3320,0
|
|
20240429,161400,246237960,3320,3320,3320,3320,0
|
|
20240429,161300,246237960,3320,3320,3320,3320,0
|
|
20240429,161200,246237960,3320,3320,3320,3320,0
|
|
20240429,161100,246237960,3320,3320,3320,3320,0
|
|
20240429,161000,246237960,3320,3320,3320,3320,0
|
|
20240429,160900,246237960,3320,3320,3320,3320,0
|
|
20240429,160800,246237960,3320,3320,3320,3320,0
|
|
20240429,160700,246237960,3320,3320,3320,3320,0
|
|
20240429,160600,246237960,3320,3320,3320,3320,0
|
|
20240429,160500,246237960,3320,3320,3320,3320,0
|
|
20240429,160400,246237960,3320,3320,3320,3320,0
|
|
20240429,160300,246237960,3320,3320,3320,3320,0
|
|
20240429,160200,246237960,3320,3320,3320,3320,0
|
|
20240429,160100,246237960,3320,3320,3320,3320,0
|
|
20240429,160000,246237960,3320,3320,3320,3320,0
|
|
20240429,155900,246237960,3320,3320,3320,3320,0
|
|
20240429,155800,246237960,3320,3320,3320,3320,0
|
|
20240429,155700,246237960,3320,3320,3320,3320,0
|
|
20240429,155600,246237960,3320,3320,3320,3320,0
|
|
20240429,155500,246237960,3320,3320,3320,3320,0
|
|
20240429,155400,246237960,3320,3320,3320,3320,1727
|
|
20240429,155300,246237960,3320,3320,3320,3320,0
|
|
20240429,155200,246237960,3320,3320,3320,3320,0
|
|
20240429,155100,246237960,3320,3320,3320,3320,0
|
|
20240429,155000,246237960,3320,3320,3320,3320,0
|
|
20240429,154900,246237960,3320,3320,3320,3320,0
|
|
20240429,154800,246237960,3320,3320,3320,3320,0
|
|
20240429,154700,246237960,3320,3320,3320,3320,0
|
|
20240429,154600,246237960,3320,3320,3320,3320,0
|
|
20240429,154500,246237960,3320,3320,3320,3320,0
|
|
20240429,154400,246237960,3320,3320,3320,3320,0
|
|
20240429,154300,246237960,3320,3320,3320,3320,0
|
|
20240429,154200,246237960,3320,3320,3320,3320,0
|
|
20240429,154100,246237960,3320,3320,3320,3320,0
|
|
20240429,154000,246237960,3320,3320,3320,3320,0
|
|
20240429,153900,246237960,3320,3320,3320,3320,0
|
|
20240429,153800,246237960,3320,3320,3320,3320,0
|
|
20240429,153700,246237960,3320,3320,3320,3320,0
|
|
20240429,153600,246237960,3320,3320,3320,3320,0
|
|
20240429,153500,246237960,3320,3320,3320,3320,0
|
|
20240429,153400,246237960,3320,3320,3320,3320,0
|
|
20240429,153300,246237960,3320,3320,3320,3320,0
|
|
20240429,153200,246237960,3320,3320,3320,3320,0
|
|
20240429,153100,246237960,3320,3320,3320,3320,0
|
|
20240429,153000,246237960,3320,3320,3320,3320,1727
|
|
20240429,152900,240504320,3335,3335,3335,3335,0
|
|
20240429,152800,240504320,3335,3335,3335,3335,0
|
|
20240429,152700,240504320,3335,3335,3335,3335,0
|
|
20240429,152600,240504320,3335,3335,3335,3335,0
|
|
20240429,152500,240504320,3335,3335,3335,3335,0
|
|
20240429,152400,240504320,3335,3335,3335,3335,0
|
|
20240429,152300,240504320,3335,3335,3335,3335,0
|
|
20240429,152200,240504320,3335,3335,3335,3335,0
|
|
20240429,152100,240504320,3335,3335,3335,3335,0
|
|
20240429,152000,240504320,3335,3335,3335,3335,0
|
|
20240429,151900,240504320,3335,3320,3335,3320,12
|
|
20240429,151800,240464465,3320,3320,3320,3320,8
|
|
20240429,151700,240437905,3335,3320,3335,3320,22
|
|
20240429,151600,240364835,3320,3320,3320,3320,0
|
|
20240429,151500,240364835,3320,3320,3320,3320,333
|
|
20240429,151400,239259275,3320,3320,3320,3320,6
|
|
20240429,151300,239239355,3320,3320,3320,3320,0
|
|
20240429,151200,239239355,3320,3320,3320,3320,42
|
|
20240429,151100,239099915,3335,3335,3335,3335,0
|
|
20240429,151000,239099915,3335,3325,3335,3320,115
|
|
20240429,150900,238717605,3330,3330,3330,3325,20
|
|
20240429,150800,238651055,3325,3330,3330,3325,568
|
|
20240429,150700,236759905,3335,3335,3335,3335,509
|
|
20240429,150600,235062390,3335,3335,3335,3335,52
|
|
20240429,150500,234888970,3340,3340,3340,3340,7
|
|
20240429,150400,234865590,3335,3335,3335,3335,3
|
|
20240429,150300,234855585,3340,3335,3340,3335,7
|
|
20240429,150200,234832210,3335,3335,3335,3335,1
|
|
20240429,150100,234828875,3335,3335,3335,3335,1
|
|
20240429,150000,234825540,3335,3335,3335,3335,0
|
|
20240429,145900,234825540,3335,3335,3335,3335,1
|
|
20240429,145800,234822205,3345,3345,3345,3345,0
|
|
20240429,145700,234822205,3345,3345,3345,3345,0
|
|
20240429,145600,234822205,3345,3345,3345,3345,0
|
|
20240429,145500,234822205,3345,3345,3345,3345,0
|
|
20240429,145400,234822205,3345,3335,3345,3335,200
|
|
20240429,145300,234154165,3325,3325,3325,3325,0
|
|
20240429,145200,234154165,3325,3325,3325,3325,0
|
|
20240429,145100,234154165,3325,3325,3325,3325,0
|
|
20240429,145000,234154165,3325,3320,3325,3320,553
|
|
20240429,144900,232317940,3325,3325,3325,3325,355
|
|
20240429,144800,231137565,3325,3325,3325,3325,0
|
|
20240429,144700,231137565,3325,3325,3325,3325,0
|
|
20240429,144600,231137565,3325,3325,3325,3325,137
|
|
20240429,144500,230682040,3320,3320,3320,3320,550
|
|
20240429,144400,228856040,3320,3335,3335,3320,46
|
|
20240429,144300,228703290,3325,3325,3325,3325,44
|
|
20240429,144200,228556990,3330,3330,3330,3330,0
|
|
20240429,144100,228556990,3330,3330,3330,3330,1
|
|
20240429,144000,228553660,3325,3325,3325,3325,258
|
|
20240429,143900,227695810,3325,3325,3325,3325,0
|
|
20240429,143800,227695810,3325,3325,3325,3325,0
|
|
20240429,143700,227695810,3325,3325,3325,3325,26
|
|
20240429,143600,227609360,3320,3320,3320,3320,5
|
|
20240429,143500,227592760,3320,3330,3330,3310,3924
|
|
20240429,143400,214584650,3330,3330,3330,3330,0
|
|
20240429,143300,214584650,3330,3340,3340,3330,800
|
|
20240429,143200,211917275,3340,3340,3340,3340,0
|
|
20240429,143100,211917275,3340,3340,3340,3340,1
|
|
20240429,143000,211913935,3340,3340,3340,3340,0
|
|
20240429,142900,211913935,3340,3340,3340,3340,0
|
|
20240429,142800,211913935,3340,3340,3340,3340,215
|
|
20240429,142700,211195835,3340,3340,3340,3340,0
|
|
20240429,142600,211195835,3340,3340,3340,3340,47
|
|
20240429,142500,211038855,3345,3345,3345,3345,0
|
|
20240429,142400,211038855,3345,3345,3345,3345,1
|
|
20240429,142300,211035510,3345,3345,3345,3345,0
|
|
20240429,142200,211035510,3345,3345,3345,3345,0
|
|
20240429,142100,211035510,3345,3345,3345,3345,0
|
|
20240429,142000,211035510,3345,3345,3345,3345,0
|
|
20240429,141900,211035510,3345,3345,3345,3340,18
|
|
20240429,141800,210975305,3340,3350,3350,3340,629
|
|
20240429,141700,208871255,3350,3345,3350,3345,42
|
|
20240429,141600,208730750,3345,3345,3345,3345,24
|
|
20240429,141500,208650470,3345,3345,3345,3345,50
|
|
20240429,141400,208483220,3345,3345,3345,3345,91
|
|
20240429,141300,208178825,3350,3350,3350,3350,0
|
|
20240429,141200,208178825,3350,3350,3350,3350,0
|
|
20240429,141100,208178825,3350,3350,3350,3350,0
|
|
20240429,141000,208178825,3350,3350,3350,3350,0
|
|
20240429,140900,208178825,3350,3350,3350,3350,0
|
|
20240429,140800,208178825,3350,3350,3350,3350,0
|
|
20240429,140700,208178825,3350,3350,3350,3350,1
|
|
20240429,140600,208175475,3355,3355,3355,3355,30
|
|
20240429,140500,208074825,3355,3350,3355,3350,4
|
|
20240429,140400,208061420,3350,3350,3350,3350,0
|
|
20240429,140300,208061420,3350,3350,3350,3350,0
|
|
20240429,140200,208061420,3350,3350,3350,3350,799
|
|
20240429,140100,205384770,3350,3350,3350,3350,0
|
|
20240429,140000,205384770,3350,3350,3350,3350,0
|
|
20240429,135900,205384770,3350,3350,3350,3350,268
|
|
20240429,135800,204486970,3350,3350,3350,3350,0
|
|
20240429,135700,204486970,3350,3350,3350,3350,0
|
|
20240429,135600,204486970,3350,3350,3350,3350,0
|
|
20240429,135500,204486970,3350,3350,3350,3350,552
|
|
20240429,135400,202637770,3350,3350,3350,3350,1
|
|
20240429,135300,202634420,3350,3350,3350,3350,0
|
|
20240429,135200,202634420,3350,3350,3350,3350,0
|
|
20240429,135100,202634420,3350,3350,3350,3350,0
|
|
20240429,135000,202634420,3350,3350,3350,3350,0
|
|
20240429,134900,202634420,3350,3350,3350,3350,0
|
|
20240429,134800,202634420,3350,3350,3350,3350,0
|
|
20240429,134700,202634420,3350,3350,3350,3350,0
|
|
20240429,134600,202634420,3350,3350,3350,3350,0
|
|
20240429,134500,202634420,3350,3350,3350,3350,689
|
|
20240429,134400,200326270,3345,3345,3345,3345,0
|
|
20240429,134300,200326270,3345,3345,3345,3345,0
|
|
20240429,134200,200326270,3345,3345,3345,3345,44
|
|
20240429,134100,200179090,3345,3345,3345,3345,86
|
|
20240429,134000,199891420,3345,3345,3345,3345,0
|
|
20240429,133900,199891420,3345,3345,3345,3345,0
|
|
20240429,133800,199891420,3345,3345,3345,3345,0
|
|
20240429,133700,199891420,3345,3345,3345,3345,0
|
|
20240429,133600,199891420,3345,3345,3345,3345,0
|
|
20240429,133500,199891420,3345,3345,3345,3345,0
|
|
20240429,133400,199891420,3345,3345,3345,3345,0
|
|
20240429,133300,199891420,3345,3345,3345,3345,0
|
|
20240429,133200,199891420,3345,3345,3345,3345,0
|
|
20240429,133100,199891420,3345,3345,3345,3345,0
|
|
20240429,133000,199891420,3345,3345,3345,3345,1
|
|
20240429,132900,199888075,3350,3350,3350,3350,1
|
|
20240429,132800,199884725,3350,3350,3350,3350,0
|
|
20240429,132700,199884725,3350,3345,3350,3345,52
|
|
20240429,132600,199710745,3345,3340,3345,3340,419
|
|
20240429,132500,198311240,3335,3335,3335,3335,0
|
|
20240429,132400,198311240,3335,3335,3335,3335,0
|
|
20240429,132300,198311240,3335,3335,3335,3335,0
|
|
20240429,132200,198311240,3335,3335,3335,3335,2
|
|
20240429,132100,198304570,3340,3340,3340,3340,0
|
|
20240429,132000,198304570,3340,3340,3340,3340,0
|
|
20240429,131900,198304570,3340,3340,3340,3340,0
|
|
20240429,131800,198304570,3340,3340,3340,3340,1
|
|
20240429,131700,198301230,3330,3330,3330,3330,128
|
|
20240429,131600,197874990,3335,3335,3335,3335,150
|
|
20240429,131500,197374740,3335,3335,3335,3335,202
|
|
20240429,131400,196701070,3335,3335,3335,3335,0
|
|
20240429,131300,196701070,3335,3335,3335,3335,0
|
|
20240429,131200,196701070,3335,3335,3335,3335,53
|
|
20240429,131100,196524315,3335,3335,3335,3335,0
|
|
20240429,131000,196524315,3335,3335,3335,3335,1
|
|
20240429,130900,196520980,3335,3335,3335,3335,43
|
|
20240429,130800,196377575,3330,3330,3330,3330,0
|
|
20240429,130700,196377575,3330,3330,3330,3330,1
|
|
20240429,130600,196374245,3320,3320,3320,3320,44
|
|
20240429,130500,196228165,3330,3330,3330,3330,0
|
|
20240429,130400,196228165,3330,3330,3330,3330,0
|
|
20240429,130300,196228165,3330,3330,3330,3330,1
|
|
20240429,130200,196224835,3340,3340,3340,3340,0
|
|
20240429,130100,196224835,3340,3340,3340,3340,0
|
|
20240429,130000,196224835,3340,3340,3340,3340,0
|
|
20240429,125900,196224835,3340,3335,3340,3335,2
|
|
20240429,125800,196218160,3340,3340,3340,3340,0
|
|
20240429,125700,196218160,3340,3340,3340,3340,0
|
|
20240429,125600,196218160,3340,3340,3340,3340,0
|
|
20240429,125500,196218160,3340,3340,3340,3340,0
|
|
20240429,125400,196218160,3340,3325,3340,3325,300
|
|
20240429,125300,195218680,3320,3320,3320,3320,0
|
|
20240429,125200,195218680,3320,3320,3320,3320,0
|
|
20240429,125100,195218680,3320,3320,3320,3320,17
|
|
20240429,125000,195162240,3320,3320,3320,3320,43
|
|
20240429,124900,195019480,3320,3320,3320,3320,0
|
|
20240429,124800,195019480,3320,3320,3320,3320,0
|
|
20240429,124700,195019480,3320,3320,3320,3320,0
|
|
20240429,124600,195019480,3320,3320,3320,3320,0
|
|
20240429,124500,195019480,3320,3320,3320,3320,0
|
|
20240429,124400,195019480,3320,3320,3320,3320,0
|
|
20240429,124300,195019480,3320,3320,3320,3320,361
|
|
20240429,124200,193820960,3320,3320,3320,3320,0
|
|
20240429,124100,193820960,3320,3320,3320,3320,0
|
|
20240429,124000,193820960,3320,3320,3320,3320,0
|
|
20240429,123900,193820960,3320,3320,3320,3320,103
|
|
20240429,123800,193479000,3320,3320,3320,3320,0
|
|
20240429,123700,193479000,3320,3320,3320,3320,0
|
|
20240429,123600,193479000,3320,3320,3320,3320,0
|
|
20240429,123500,193479000,3320,3320,3320,3320,0
|
|
20240429,123400,193479000,3320,3320,3320,3320,0
|
|
20240429,123300,193479000,3320,3315,3320,3315,2
|
|
20240429,123200,193472365,3310,3310,3310,3310,195
|
|
20240429,123100,192826915,3310,3310,3310,3310,0
|
|
20240429,123000,192826915,3310,3310,3310,3310,47
|
|
20240429,122900,192671345,3325,3325,3325,3325,1
|
|
20240429,122800,192668020,3315,3320,3320,3315,2
|
|
20240429,122700,192661385,3310,3315,3315,3310,718
|
|
20240429,122600,190284230,3315,3315,3315,3315,35
|
|
20240429,122500,190168205,3315,3315,3315,3315,30
|
|
20240429,122400,190068755,3320,3320,3320,3320,0
|
|
20240429,122300,190068755,3320,3320,3320,3320,0
|
|
20240429,122200,190068755,3320,3320,3320,3320,25
|
|
20240429,122100,189985755,3320,3320,3320,3320,0
|
|
20240429,122000,189985755,3320,3320,3320,3320,0
|
|
20240429,121900,189985755,3320,3320,3320,3320,0
|
|
20240429,121800,189985755,3320,3320,3320,3320,0
|
|
20240429,121700,189985755,3320,3320,3320,3320,45
|
|
20240429,121600,189836355,3320,3320,3320,3320,30
|
|
20240429,121500,189736755,3325,3325,3325,3325,774
|
|
20240429,121400,187163205,3325,3325,3325,3325,18
|
|
20240429,121300,187103355,3325,3325,3325,3325,0
|
|
20240429,121200,187103355,3325,3325,3325,3325,0
|
|
20240429,121100,187103355,3325,3325,3325,3325,44
|
|
20240429,121000,186957055,3325,3325,3325,3325,0
|
|
20240429,120900,186957055,3325,3325,3325,3325,0
|
|
20240429,120800,186957055,3325,3325,3325,3325,0
|
|
20240429,120700,186957055,3325,3325,3325,3325,0
|
|
20240429,120600,186957055,3325,3325,3325,3325,0
|
|
20240429,120500,186957055,3325,3325,3325,3325,0
|
|
20240429,120400,186957055,3325,3325,3325,3325,0
|
|
20240429,120300,186957055,3325,3325,3325,3325,0
|
|
20240429,120200,186957055,3325,3325,3325,3325,0
|
|
20240429,120100,186957055,3325,3325,3325,3325,0
|
|
20240429,120000,186957055,3325,3325,3325,3325,81
|
|
20240429,115900,186687730,3325,3325,3325,3325,180
|
|
20240429,115800,186089230,3325,3325,3325,3325,0
|
|
20240429,115700,186089230,3325,3325,3325,3325,0
|
|
20240429,115600,186089230,3325,3325,3325,3325,0
|
|
20240429,115500,186089230,3325,3325,3325,3325,0
|
|
20240429,115400,186089230,3325,3325,3325,3325,160
|
|
20240429,115300,185557230,3335,3335,3335,3335,0
|
|
20240429,115200,185557230,3335,3335,3335,3335,34
|
|
20240429,115100,185443840,3340,3340,3340,3340,0
|
|
20240429,115000,185443840,3340,3340,3340,3340,0
|
|
20240429,114900,185443840,3340,3340,3340,3340,0
|
|
20240429,114800,185443840,3340,3340,3340,3340,0
|
|
20240429,114700,185443840,3340,3340,3340,3340,0
|
|
20240429,114600,185443840,3340,3340,3340,3340,0
|
|
20240429,114500,185443840,3340,3340,3340,3340,0
|
|
20240429,114400,185443840,3340,3340,3340,3340,0
|
|
20240429,114300,185443840,3340,3340,3340,3340,0
|
|
20240429,114200,185443840,3340,3340,3340,3340,45
|
|
20240429,114100,185293540,3340,3340,3340,3340,65
|
|
20240429,114000,185076440,3340,3340,3340,3340,45
|
|
20240429,113900,184926140,3340,3340,3340,3340,0
|
|
20240429,113800,184926140,3340,3340,3340,3340,0
|
|
20240429,113700,184926140,3340,3340,3340,3340,0
|
|
20240429,113600,184926140,3340,3340,3340,3340,0
|
|
20240429,113500,184926140,3340,3340,3340,3340,0
|
|
20240429,113400,184926140,3340,3340,3340,3340,3
|
|
20240429,113300,184916120,3340,3340,3340,3340,0
|
|
20240429,113200,184916120,3340,3340,3340,3340,32
|
|
20240429,113100,184809240,3345,3345,3345,3345,0
|
|
20240429,113000,184809240,3345,3345,3345,3345,0
|
|
20240429,112900,184809240,3345,3345,3345,3345,4
|
|
20240429,112800,184795860,3345,3345,3345,3345,0
|
|
20240429,112700,184795860,3345,3345,3345,3345,0
|
|
20240429,112600,184795860,3345,3345,3345,3345,0
|
|
20240429,112500,184795860,3345,3345,3345,3345,0
|
|
20240429,112400,184795860,3345,3345,3345,3345,2
|
|
20240429,112300,184789170,3355,3355,3355,3355,0
|
|
20240429,112200,184789170,3355,3355,3355,3355,0
|
|
20240429,112100,184789170,3355,3355,3355,3355,0
|
|
20240429,112000,184789170,3355,3355,3355,3355,0
|
|
20240429,111900,184789170,3355,3345,3355,3345,100
|
|
20240429,111800,184454550,3340,3340,3340,3340,0
|
|
20240429,111700,184454550,3340,3340,3340,3340,1
|
|
20240429,111600,184451210,3355,3355,3355,3355,0
|
|
20240429,111500,184451210,3355,3355,3355,3355,0
|
|
20240429,111400,184451210,3355,3355,3355,3355,0
|
|
20240429,111300,184451210,3355,3355,3355,3355,0
|
|
20240429,111200,184451210,3355,3355,3355,3355,0
|
|
20240429,111100,184451210,3355,3355,3355,3355,0
|
|
20240429,111000,184451210,3355,3355,3355,3355,0
|
|
20240429,110900,184451210,3355,3345,3355,3345,105
|
|
20240429,110800,184098950,3340,3340,3340,3340,119
|
|
20240429,110700,183701490,3335,3335,3335,3335,0
|
|
20240429,110600,183701490,3335,3335,3335,3335,0
|
|
20240429,110500,183701490,3335,3335,3335,3335,0
|
|
20240429,110400,183701490,3335,3335,3335,3335,90
|
|
20240429,110300,183401340,3340,3340,3340,3340,10
|
|
20240429,110200,183367940,3340,3340,3340,3335,430
|
|
20240429,110100,181931745,3340,3340,3340,3340,1091
|
|
20240429,110000,178287805,3340,3340,3340,3340,4
|
|
20240429,105900,178274445,3345,3345,3345,3345,14
|
|
20240429,105800,178227615,3345,3345,3345,3345,0
|
|
20240429,105700,178227615,3345,3345,3345,3345,0
|
|
20240429,105600,178227615,3345,3345,3345,3345,0
|
|
20240429,105500,178227615,3345,3345,3345,3345,0
|
|
20240429,105400,178227615,3345,3345,3345,3345,50
|
|
20240429,105300,178060365,3350,3350,3350,3350,1
|
|
20240429,105200,178057015,3355,3355,3355,3355,0
|
|
20240429,105100,178057015,3355,3355,3355,3355,0
|
|
20240429,105000,178057015,3355,3355,3355,3355,300
|
|
20240429,104900,177050515,3355,3355,3355,3355,0
|
|
20240429,104800,177050515,3355,3355,3355,3355,0
|
|
20240429,104700,177050515,3355,3355,3355,3355,0
|
|
20240429,104600,177050515,3355,3355,3355,3355,200
|
|
20240429,104500,176379515,3360,3360,3360,3360,0
|
|
20240429,104400,176379515,3360,3360,3360,3360,0
|
|
20240429,104300,176379515,3360,3360,3360,3360,0
|
|
20240429,104200,176379515,3360,3360,3360,3360,0
|
|
20240429,104100,176379515,3360,3360,3360,3360,0
|
|
20240429,104000,176379515,3360,3360,3360,3360,0
|
|
20240429,103900,176379515,3360,3360,3360,3360,50
|
|
20240429,103800,176211515,3360,3360,3360,3360,1
|
|
20240429,103700,176208155,3350,3335,3350,3335,4489
|
|
20240429,103600,161212695,3340,3330,3340,3330,1002
|
|
20240429,103500,157866040,3330,3325,3330,3325,13
|
|
20240429,103400,157822755,3320,3320,3320,3320,0
|
|
20240429,103300,157822755,3320,3320,3320,3320,0
|
|
20240429,103200,157822755,3320,3315,3320,3315,264
|
|
20240429,103100,156946280,3315,3315,3315,3315,0
|
|
20240429,103000,156946280,3315,3315,3315,3315,0
|
|
20240429,102900,156946280,3315,3315,3315,3315,519
|
|
20240429,102800,155225795,3315,3305,3315,3305,5
|
|
20240429,102700,155209260,3310,3310,3310,3310,36
|
|
20240429,102600,155090100,3305,3305,3305,3305,66
|
|
20240429,102500,154871970,3305,3305,3305,3305,0
|
|
20240429,102400,154871970,3305,3305,3305,3305,178
|
|
20240429,102300,154283680,3305,3305,3305,3305,0
|
|
20240429,102200,154283680,3305,3305,3305,3305,0
|
|
20240429,102100,154283680,3305,3305,3305,3305,3
|
|
20240429,102000,154273765,3300,3300,3300,3300,0
|
|
20240429,101900,154273765,3300,3300,3300,3300,717
|
|
20240429,101800,151907665,3300,3300,3300,3300,172
|
|
20240429,101700,151340065,3295,3295,3295,3295,359
|
|
20240429,101600,150157160,3295,3295,3300,3295,781
|
|
20240429,101500,147581265,3295,3295,3300,3295,754
|
|
20240429,101400,145096830,3295,3295,3295,3295,648
|
|
20240429,101300,142961670,3290,3290,3290,3290,2
|
|
20240429,101200,142955090,3300,3300,3300,3300,1000
|
|
20240429,101100,139655090,3295,3295,3295,3295,593
|
|
20240429,101000,137701155,3300,3300,3300,3300,300
|
|
20240429,100900,136711155,3320,3320,3320,3320,0
|
|
20240429,100800,136711155,3320,3320,3320,3320,32
|
|
20240429,100700,136604915,3295,3295,3295,3295,0
|
|
20240429,100600,136604915,3295,3335,3335,3295,14
|
|
20240429,100500,136558585,3300,3295,3315,3295,4205
|
|
20240429,100400,122683820,3280,3255,3295,3255,8771
|
|
20240429,100300,93901080,3255,3255,3275,3255,678
|
|
20240429,100200,91694090,3255,3250,3275,3250,1029
|
|
20240429,100100,88346350,3250,3245,3275,3245,1874
|
|
20240429,100000,82253130,3245,3250,3250,3245,157
|
|
20240429,095900,81743010,3255,3260,3275,3250,1530
|
|
20240429,095800,76765500,3250,3305,3305,3250,2173
|
|
20240429,095700,69650715,3290,3330,3335,3290,420
|
|
20240429,095600,68256760,3330,3335,3335,3330,658
|
|
20240429,095500,66062630,3355,3355,3355,3355,0
|
|
20240429,095400,66062630,3355,3355,3355,3355,1
|
|
20240429,095300,66059275,3350,3350,3350,3350,330
|
|
20240429,095200,64953775,3350,3350,3350,3350,0
|
|
20240429,095100,64953775,3350,3350,3350,3350,5
|
|
20240429,095000,64937025,3350,3360,3365,3255,4652
|
|
20240429,094900,49441005,3365,3365,3365,3365,518
|
|
20240429,094800,47697935,3365,3365,3365,3365,0
|
|
20240429,094700,47697935,3365,3365,3365,3365,1
|
|
20240429,094600,47694570,3365,3365,3365,3365,47
|
|
20240429,094500,47536415,3370,3370,3370,3370,19
|
|
20240429,094400,47472385,3370,3370,3370,3370,23
|
|
20240429,094300,47394875,3370,3370,3370,3370,0
|
|
20240429,094200,47394875,3370,3370,3370,3370,0
|
|
20240429,094100,47394875,3370,3375,3375,3370,79
|
|
20240429,094000,47128640,3375,3375,3375,3375,0
|
|
20240429,093900,47128640,3375,3375,3375,3375,563
|
|
20240429,093800,45228515,3375,3380,3380,3375,3452
|
|
20240429,093700,33573255,3385,3385,3385,3385,158
|
|
20240429,093600,33038425,3390,3390,3390,3390,0
|
|
20240429,093500,33038425,3390,3390,3390,3390,500
|
|
20240429,093400,31343425,3395,3395,3395,3395,0
|
|
20240429,093300,31343425,3395,3395,3395,3395,0
|
|
20240429,093200,31343425,3395,3390,3395,3390,440
|
|
20240429,093100,29850880,3395,3395,3395,3395,0
|
|
20240429,093000,29850880,3395,3395,3395,3395,174
|
|
20240429,092900,29260150,3395,3395,3395,3395,0
|
|
20240429,092800,29260150,3395,3395,3395,3395,101
|
|
20240429,092700,28917255,3400,3400,3400,3400,0
|
|
20240429,092600,28917255,3400,3400,3400,3400,2
|
|
20240429,092500,28910455,3390,3390,3390,3390,5
|
|
20240429,092400,28893505,3405,3390,3405,3390,10
|
|
20240429,092300,28859530,3390,3390,3390,3390,45
|
|
20240429,092200,28706980,3390,3395,3395,3390,476
|
|
20240429,092100,27091940,3395,3395,3395,3395,42
|
|
20240429,092000,26949350,3395,3395,3400,3395,234
|
|
20240429,091900,26154825,3395,3395,3395,3395,145
|
|
20240429,091800,25662550,3395,3410,3410,3395,82
|
|
20240429,091700,25384130,3410,3390,3410,3390,215
|
|
20240429,091600,24651180,3390,3405,3405,3385,354
|
|
20240429,091500,23447365,3405,3395,3405,3395,6
|
|
20240429,091400,23426985,3405,3395,3405,3395,6
|
|
20240429,091300,23406605,3405,3390,3410,3390,85
|
|
20240429,091200,23117005,3415,3390,3415,3390,6
|
|
20240429,091100,23096640,3410,3390,3410,3385,8
|
|
20240429,091000,23069475,3375,3375,3375,3375,6
|
|
20240429,090900,23049225,3375,3385,3385,3375,6
|
|
20240429,090800,23028935,3425,3420,3425,3370,356
|
|
20240429,090700,21813410,3425,3425,3430,3420,227
|
|
20240429,090600,21035535,3435,3420,3435,3410,69
|
|
20240429,090500,20799495,3435,3415,3435,3415,468
|
|
20240429,090400,19192950,3415,3395,3435,3390,282
|
|
20240429,090300,18228415,3390,3410,3410,3390,587
|
|
20240429,090200,16228360,3400,3395,3410,3395,58
|
|
20240429,090100,16030930,3385,3385,3400,3385,3847
|
|
20240429,090000,3007680,3385,3385,3385,3350,691
|