648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194500,95893160,3290,3290,3290,3290,307
|
|
20240429,194400,95893160,3290,3290,3290,3290,0
|
|
20240429,194300,95893160,3290,3290,3290,3290,0
|
|
20240429,194200,95893160,3290,3290,3290,3290,0
|
|
20240429,194100,95893160,3290,3290,3290,3290,0
|
|
20240429,194000,95893160,3290,3290,3290,3290,0
|
|
20240429,193900,95893160,3290,3290,3290,3290,0
|
|
20240429,193800,95893160,3290,3290,3290,3290,0
|
|
20240429,193700,95893160,3290,3290,3290,3290,0
|
|
20240429,193600,95893160,3290,3290,3290,3290,0
|
|
20240429,193500,95893160,3290,3290,3290,3290,0
|
|
20240429,193400,95893160,3290,3290,3290,3290,0
|
|
20240429,193300,95893160,3290,3290,3290,3290,0
|
|
20240429,193200,95893160,3290,3290,3290,3290,0
|
|
20240429,193100,95893160,3290,3290,3290,3290,0
|
|
20240429,193000,95893160,3290,3290,3290,3290,0
|
|
20240429,192900,95893160,3290,3290,3290,3290,0
|
|
20240429,192800,95893160,3290,3290,3290,3290,0
|
|
20240429,192700,95893160,3290,3290,3290,3290,0
|
|
20240429,192600,95893160,3290,3290,3290,3290,0
|
|
20240429,192500,95893160,3290,3290,3290,3290,0
|
|
20240429,192400,95893160,3290,3290,3290,3290,0
|
|
20240429,192300,95893160,3290,3290,3290,3290,0
|
|
20240429,192200,95893160,3290,3290,3290,3290,0
|
|
20240429,192100,95893160,3290,3290,3290,3290,0
|
|
20240429,192000,95893160,3290,3290,3290,3290,0
|
|
20240429,191900,95893160,3290,3290,3290,3290,0
|
|
20240429,191800,95893160,3290,3290,3290,3290,0
|
|
20240429,191700,95893160,3290,3290,3290,3290,0
|
|
20240429,191600,95893160,3290,3290,3290,3290,0
|
|
20240429,191500,95893160,3290,3290,3290,3290,307
|
|
20240429,191400,95893160,3290,3290,3290,3290,0
|
|
20240429,191300,95893160,3290,3290,3290,3290,0
|
|
20240429,191200,95893160,3290,3290,3290,3290,0
|
|
20240429,191100,95893160,3290,3290,3290,3290,0
|
|
20240429,191000,95893160,3290,3290,3290,3290,0
|
|
20240429,190900,95893160,3290,3290,3290,3290,0
|
|
20240429,190800,95893160,3290,3290,3290,3290,0
|
|
20240429,190700,95893160,3290,3290,3290,3290,0
|
|
20240429,190600,95893160,3290,3290,3290,3290,0
|
|
20240429,190500,95893160,3290,3290,3290,3290,0
|
|
20240429,190400,95893160,3290,3290,3290,3290,0
|
|
20240429,190300,95893160,3290,3290,3290,3290,0
|
|
20240429,190200,95893160,3290,3290,3290,3290,0
|
|
20240429,190100,95893160,3290,3290,3290,3290,0
|
|
20240429,190000,95893160,3290,3290,3290,3290,0
|
|
20240429,185900,95893160,3290,3290,3290,3290,0
|
|
20240429,185800,95893160,3290,3290,3290,3290,0
|
|
20240429,185700,95893160,3290,3290,3290,3290,0
|
|
20240429,185600,95893160,3290,3290,3290,3290,0
|
|
20240429,185500,95893160,3290,3290,3290,3290,0
|
|
20240429,185400,95893160,3290,3290,3290,3290,0
|
|
20240429,185300,95893160,3290,3290,3290,3290,0
|
|
20240429,185200,95893160,3290,3290,3290,3290,0
|
|
20240429,185100,95893160,3290,3290,3290,3290,0
|
|
20240429,185000,95893160,3290,3290,3290,3290,0
|
|
20240429,184900,95893160,3290,3290,3290,3290,0
|
|
20240429,184800,95893160,3290,3290,3290,3290,0
|
|
20240429,184700,95893160,3290,3290,3290,3290,0
|
|
20240429,184600,95893160,3290,3290,3290,3290,0
|
|
20240429,184500,95893160,3290,3290,3290,3290,307
|
|
20240429,184400,95893160,3290,3290,3290,3290,0
|
|
20240429,184300,95893160,3290,3290,3290,3290,0
|
|
20240429,184200,95893160,3290,3290,3290,3290,0
|
|
20240429,184100,95893160,3290,3290,3290,3290,0
|
|
20240429,184000,95893160,3290,3290,3290,3290,0
|
|
20240429,183900,95893160,3290,3290,3290,3290,0
|
|
20240429,183800,95893160,3290,3290,3290,3290,0
|
|
20240429,183700,95893160,3290,3290,3290,3290,0
|
|
20240429,183600,95893160,3290,3290,3290,3290,0
|
|
20240429,183500,95893160,3290,3290,3290,3290,0
|
|
20240429,183400,95893160,3290,3290,3290,3290,0
|
|
20240429,183300,95893160,3290,3290,3290,3290,0
|
|
20240429,183200,95893160,3290,3290,3290,3290,0
|
|
20240429,183100,95893160,3290,3290,3290,3290,0
|
|
20240429,183000,95893160,3290,3290,3290,3290,0
|
|
20240429,182900,95893160,3290,3290,3290,3290,0
|
|
20240429,182800,95893160,3290,3290,3290,3290,0
|
|
20240429,182700,95893160,3290,3290,3290,3290,0
|
|
20240429,182600,95893160,3290,3290,3290,3290,0
|
|
20240429,182500,95893160,3290,3290,3290,3290,0
|
|
20240429,182400,95893160,3290,3290,3290,3290,0
|
|
20240429,182300,95893160,3290,3290,3290,3290,0
|
|
20240429,182200,95893160,3290,3290,3290,3290,0
|
|
20240429,182100,95893160,3290,3290,3290,3290,0
|
|
20240429,182000,95893160,3290,3290,3290,3290,0
|
|
20240429,181900,95893160,3290,3290,3290,3290,0
|
|
20240429,181800,95893160,3290,3290,3290,3290,0
|
|
20240429,181700,95893160,3290,3290,3290,3290,0
|
|
20240429,181600,95893160,3290,3290,3290,3290,0
|
|
20240429,181500,95893160,3290,3290,3290,3290,307
|
|
20240429,181400,95893160,3290,3290,3290,3290,0
|
|
20240429,181300,95893160,3290,3290,3290,3290,0
|
|
20240429,181200,95893160,3290,3290,3290,3290,0
|
|
20240429,181100,95893160,3290,3290,3290,3290,0
|
|
20240429,181000,95893160,3290,3290,3290,3290,0
|
|
20240429,180900,95893160,3290,3290,3290,3290,0
|
|
20240429,180800,95893160,3290,3290,3290,3290,0
|
|
20240429,180700,95893160,3290,3290,3290,3290,0
|
|
20240429,180600,95893160,3290,3290,3290,3290,0
|
|
20240429,180500,95893160,3290,3290,3290,3290,0
|
|
20240429,180400,95893160,3290,3290,3290,3290,0
|
|
20240429,180300,95893160,3290,3290,3290,3290,0
|
|
20240429,180200,95893160,3290,3290,3290,3290,0
|
|
20240429,180100,95893160,3290,3290,3290,3290,0
|
|
20240429,180000,95893160,3290,3290,3290,3290,0
|
|
20240429,175900,95893160,3290,3290,3290,3290,0
|
|
20240429,175800,95893160,3290,3290,3290,3290,0
|
|
20240429,175700,95893160,3290,3290,3290,3290,0
|
|
20240429,175600,95893160,3290,3290,3290,3290,0
|
|
20240429,175500,95893160,3290,3290,3290,3290,0
|
|
20240429,175400,95893160,3290,3290,3290,3290,0
|
|
20240429,175300,95893160,3290,3290,3290,3290,0
|
|
20240429,175200,95893160,3290,3290,3290,3290,0
|
|
20240429,175100,95893160,3290,3290,3290,3290,0
|
|
20240429,175000,95893160,3290,3290,3290,3290,0
|
|
20240429,174900,95893160,3290,3290,3290,3290,0
|
|
20240429,174800,95893160,3290,3290,3290,3290,0
|
|
20240429,174700,95893160,3290,3290,3290,3290,0
|
|
20240429,174600,95893160,3290,3290,3290,3290,0
|
|
20240429,174500,95893160,3290,3290,3290,3290,307
|
|
20240429,174400,95893160,3290,3290,3290,3290,0
|
|
20240429,174300,95893160,3290,3290,3290,3290,0
|
|
20240429,174200,95893160,3290,3290,3290,3290,0
|
|
20240429,174100,95893160,3290,3290,3290,3290,0
|
|
20240429,174000,95893160,3290,3290,3290,3290,0
|
|
20240429,173900,95893160,3290,3290,3290,3290,0
|
|
20240429,173800,95893160,3290,3290,3290,3290,0
|
|
20240429,173700,95893160,3290,3290,3290,3290,0
|
|
20240429,173600,95893160,3290,3290,3290,3290,0
|
|
20240429,173500,95893160,3290,3290,3290,3290,0
|
|
20240429,173400,95893160,3290,3290,3290,3290,0
|
|
20240429,173300,95893160,3290,3290,3290,3290,0
|
|
20240429,173200,95893160,3290,3290,3290,3290,0
|
|
20240429,173100,95893160,3290,3290,3290,3290,0
|
|
20240429,173000,95893160,3290,3290,3290,3290,0
|
|
20240429,172900,95893160,3290,3290,3290,3290,0
|
|
20240429,172800,95893160,3290,3290,3290,3290,0
|
|
20240429,172700,95893160,3290,3290,3290,3290,0
|
|
20240429,172600,95893160,3290,3290,3290,3290,0
|
|
20240429,172500,95893160,3290,3290,3290,3290,0
|
|
20240429,172400,95893160,3290,3290,3290,3290,0
|
|
20240429,172300,95893160,3290,3290,3290,3290,0
|
|
20240429,172200,95893160,3290,3290,3290,3290,0
|
|
20240429,172100,95893160,3290,3290,3290,3290,0
|
|
20240429,172000,95893160,3290,3290,3290,3290,0
|
|
20240429,171900,95893160,3290,3290,3290,3290,0
|
|
20240429,171800,95893160,3290,3290,3290,3290,0
|
|
20240429,171700,95893160,3290,3290,3290,3290,0
|
|
20240429,171600,95893160,3290,3290,3290,3290,0
|
|
20240429,171500,95893160,3290,3290,3290,3290,307
|
|
20240429,171400,95893160,3290,3290,3290,3290,0
|
|
20240429,171300,95893160,3290,3290,3290,3290,0
|
|
20240429,171200,95893160,3290,3290,3290,3290,0
|
|
20240429,171100,95893160,3290,3290,3290,3290,0
|
|
20240429,171000,95893160,3290,3290,3290,3290,0
|
|
20240429,170900,95893160,3290,3290,3290,3290,0
|
|
20240429,170800,95893160,3290,3290,3290,3290,0
|
|
20240429,170700,95893160,3290,3290,3290,3290,0
|
|
20240429,170600,95893160,3290,3290,3290,3290,0
|
|
20240429,170500,95893160,3290,3290,3290,3290,0
|
|
20240429,170400,95893160,3290,3290,3290,3290,0
|
|
20240429,170300,95893160,3290,3290,3290,3290,0
|
|
20240429,170200,95893160,3290,3290,3290,3290,0
|
|
20240429,170100,95893160,3290,3290,3290,3290,0
|
|
20240429,170000,95893160,3290,3290,3290,3290,0
|
|
20240429,165900,95893160,3290,3290,3290,3290,0
|
|
20240429,165800,95893160,3290,3290,3290,3290,0
|
|
20240429,165700,95893160,3290,3290,3290,3290,0
|
|
20240429,165600,95893160,3290,3290,3290,3290,0
|
|
20240429,165500,95893160,3290,3290,3290,3290,0
|
|
20240429,165400,95893160,3290,3290,3290,3290,0
|
|
20240429,165300,95893160,3290,3290,3290,3290,0
|
|
20240429,165200,95893160,3290,3290,3290,3290,0
|
|
20240429,165100,95893160,3290,3290,3290,3290,0
|
|
20240429,165000,95893160,3290,3290,3290,3290,0
|
|
20240429,164900,95893160,3290,3290,3290,3290,0
|
|
20240429,164800,95893160,3290,3290,3290,3290,0
|
|
20240429,164700,95893160,3290,3290,3290,3290,0
|
|
20240429,164600,95893160,3290,3290,3290,3290,0
|
|
20240429,164500,95893160,3290,3290,3290,3290,307
|
|
20240429,164400,95893160,3290,3290,3290,3290,0
|
|
20240429,164300,95893160,3290,3290,3290,3290,0
|
|
20240429,164200,95893160,3290,3290,3290,3290,0
|
|
20240429,164100,95893160,3290,3290,3290,3290,0
|
|
20240429,164000,95893160,3290,3290,3290,3290,0
|
|
20240429,163900,95893160,3290,3290,3290,3290,0
|
|
20240429,163800,95893160,3290,3290,3290,3290,0
|
|
20240429,163700,95893160,3290,3290,3290,3290,0
|
|
20240429,163600,95893160,3290,3290,3290,3290,0
|
|
20240429,163500,95893160,3290,3290,3290,3290,0
|
|
20240429,163400,95893160,3290,3290,3290,3290,0
|
|
20240429,163300,95893160,3290,3290,3290,3290,0
|
|
20240429,163200,95893160,3290,3290,3290,3290,0
|
|
20240429,163100,95893160,3290,3290,3290,3290,0
|
|
20240429,163000,95893160,3290,3290,3290,3290,0
|
|
20240429,162900,95893160,3290,3290,3290,3290,0
|
|
20240429,162800,95893160,3290,3290,3290,3290,0
|
|
20240429,162700,95893160,3290,3290,3290,3290,0
|
|
20240429,162600,95893160,3290,3290,3290,3290,0
|
|
20240429,162500,95893160,3290,3290,3290,3290,0
|
|
20240429,162400,95893160,3290,3290,3290,3290,0
|
|
20240429,162300,95893160,3290,3290,3290,3290,0
|
|
20240429,162200,95893160,3290,3290,3290,3290,0
|
|
20240429,162100,95893160,3290,3290,3290,3290,0
|
|
20240429,162000,95893160,3290,3290,3290,3290,0
|
|
20240429,161900,95893160,3290,3290,3290,3290,0
|
|
20240429,161800,95893160,3290,3290,3290,3290,0
|
|
20240429,161700,95893160,3290,3290,3290,3290,0
|
|
20240429,161600,95893160,3290,3290,3290,3290,0
|
|
20240429,161500,95893160,3290,3290,3290,3290,307
|
|
20240429,161400,95893160,3290,3290,3290,3290,0
|
|
20240429,161300,95893160,3290,3290,3290,3290,0
|
|
20240429,161200,95893160,3290,3290,3290,3290,0
|
|
20240429,161100,95893160,3290,3290,3290,3290,0
|
|
20240429,161000,95893160,3290,3290,3290,3290,0
|
|
20240429,160900,95893160,3290,3290,3290,3290,0
|
|
20240429,160800,95893160,3290,3290,3290,3290,0
|
|
20240429,160700,95893160,3290,3290,3290,3290,0
|
|
20240429,160600,95893160,3290,3290,3290,3290,0
|
|
20240429,160500,95893160,3290,3290,3290,3290,0
|
|
20240429,160400,95893160,3290,3290,3290,3290,0
|
|
20240429,160300,95893160,3290,3290,3290,3290,0
|
|
20240429,160200,95893160,3290,3290,3290,3290,0
|
|
20240429,160100,95893160,3290,3290,3290,3290,0
|
|
20240429,160000,95893160,3290,3290,3290,3290,0
|
|
20240429,155900,95893160,3290,3290,3290,3290,0
|
|
20240429,155800,95893160,3290,3290,3290,3290,0
|
|
20240429,155700,95893160,3290,3290,3290,3290,0
|
|
20240429,155600,95893160,3290,3290,3290,3290,0
|
|
20240429,155500,95893160,3290,3290,3290,3290,0
|
|
20240429,155400,95893160,3290,3290,3290,3290,0
|
|
20240429,155300,95893160,3290,3290,3290,3290,0
|
|
20240429,155200,95893160,3290,3290,3290,3290,0
|
|
20240429,155100,95893160,3290,3290,3290,3290,0
|
|
20240429,155000,95893160,3290,3290,3290,3290,0
|
|
20240429,154900,95893160,3290,3290,3290,3290,0
|
|
20240429,154800,95893160,3290,3290,3290,3290,0
|
|
20240429,154700,95893160,3290,3290,3290,3290,0
|
|
20240429,154600,95893160,3290,3290,3290,3290,0
|
|
20240429,154500,95893160,3290,3290,3290,3290,307
|
|
20240429,154400,95893160,3290,3290,3290,3290,0
|
|
20240429,154300,95893160,3290,3290,3290,3290,0
|
|
20240429,154200,95893160,3290,3290,3290,3290,0
|
|
20240429,154100,95893160,3290,3290,3290,3290,0
|
|
20240429,154000,95893160,3290,3290,3290,3290,0
|
|
20240429,153900,95893160,3290,3290,3290,3290,0
|
|
20240429,153800,95893160,3290,3290,3290,3290,0
|
|
20240429,153700,95893160,3290,3290,3290,3290,0
|
|
20240429,153600,95893160,3290,3290,3290,3290,0
|
|
20240429,153500,95893160,3290,3290,3290,3290,0
|
|
20240429,153400,95893160,3290,3290,3290,3290,0
|
|
20240429,153300,95893160,3290,3290,3290,3290,0
|
|
20240429,153200,95893160,3290,3290,3290,3290,0
|
|
20240429,153100,95893160,3290,3290,3290,3290,0
|
|
20240429,153000,95893160,3290,3290,3290,3290,307
|
|
20240429,152900,94883130,3300,3300,3300,3300,0
|
|
20240429,152800,94883130,3300,3300,3300,3300,0
|
|
20240429,152700,94883130,3300,3300,3300,3300,0
|
|
20240429,152600,94883130,3300,3300,3300,3300,0
|
|
20240429,152500,94883130,3300,3300,3300,3300,0
|
|
20240429,152400,94883130,3300,3300,3300,3300,0
|
|
20240429,152300,94883130,3300,3300,3300,3300,0
|
|
20240429,152200,94883130,3300,3300,3300,3300,0
|
|
20240429,152100,94883130,3300,3300,3300,3300,0
|
|
20240429,152000,94883130,3300,3300,3300,3300,0
|
|
20240429,151900,94883130,3300,3300,3300,3300,7
|
|
20240429,151800,94860030,3295,3295,3295,3295,0
|
|
20240429,151700,94860030,3295,3295,3295,3295,0
|
|
20240429,151600,94860030,3295,3300,3300,3295,25
|
|
20240429,151500,94777645,3295,3295,3295,3295,0
|
|
20240429,151400,94777645,3295,3295,3295,3295,0
|
|
20240429,151300,94777645,3295,3295,3295,3295,0
|
|
20240429,151200,94777645,3295,3295,3295,3295,0
|
|
20240429,151100,94777645,3295,3295,3295,3295,228
|
|
20240429,151000,94026385,3295,3290,3295,3290,77
|
|
20240429,150900,93772805,3295,3295,3295,3290,123
|
|
20240429,150800,93367525,3290,3290,3290,3290,0
|
|
20240429,150700,93367525,3290,3290,3290,3290,0
|
|
20240429,150600,93367525,3290,3290,3290,3290,0
|
|
20240429,150500,93367525,3290,3290,3290,3290,0
|
|
20240429,150400,93367525,3290,3290,3290,3290,0
|
|
20240429,150300,93367525,3290,3290,3290,3290,0
|
|
20240429,150200,93367525,3290,3290,3290,3290,0
|
|
20240429,150100,93367525,3290,3290,3290,3290,0
|
|
20240429,150000,93367525,3290,3290,3290,3290,1
|
|
20240429,145900,93364235,3290,3290,3290,3290,300
|
|
20240429,145800,92377235,3290,3290,3290,3290,0
|
|
20240429,145700,92377235,3290,3290,3290,3290,0
|
|
20240429,145600,92377235,3290,3290,3290,3290,0
|
|
20240429,145500,92377235,3290,3290,3290,3290,0
|
|
20240429,145400,92377235,3290,3290,3290,3290,0
|
|
20240429,145300,92377235,3290,3290,3290,3290,0
|
|
20240429,145200,92377235,3290,3290,3290,3290,0
|
|
20240429,145100,92377235,3290,3290,3290,3290,0
|
|
20240429,145000,92377235,3290,3290,3290,3290,0
|
|
20240429,144900,92377235,3290,3290,3290,3290,10
|
|
20240429,144800,92344335,3290,3290,3290,3290,306
|
|
20240429,144700,91337595,3290,3290,3290,3290,0
|
|
20240429,144600,91337595,3290,3290,3290,3290,0
|
|
20240429,144500,91337595,3290,3290,3290,3290,0
|
|
20240429,144400,91337595,3290,3290,3290,3290,0
|
|
20240429,144300,91337595,3290,3290,3290,3290,0
|
|
20240429,144200,91337595,3290,3290,3290,3290,0
|
|
20240429,144100,91337595,3290,3290,3290,3290,0
|
|
20240429,144000,91337595,3290,3290,3290,3290,0
|
|
20240429,143900,91337595,3290,3290,3290,3290,0
|
|
20240429,143800,91337595,3290,3290,3290,3290,0
|
|
20240429,143700,91337595,3290,3290,3290,3290,0
|
|
20240429,143600,91337595,3290,3290,3290,3290,0
|
|
20240429,143500,91337595,3290,3290,3290,3290,0
|
|
20240429,143400,91337595,3290,3290,3290,3290,0
|
|
20240429,143300,91337595,3290,3290,3290,3290,0
|
|
20240429,143200,91337595,3290,3290,3290,3290,0
|
|
20240429,143100,91337595,3290,3290,3290,3290,0
|
|
20240429,143000,91337595,3290,3290,3290,3290,0
|
|
20240429,142900,91337595,3290,3290,3290,3290,0
|
|
20240429,142800,91337595,3290,3290,3290,3290,0
|
|
20240429,142700,91337595,3290,3290,3290,3290,0
|
|
20240429,142600,91337595,3290,3290,3290,3290,0
|
|
20240429,142500,91337595,3290,3290,3290,3290,0
|
|
20240429,142400,91337595,3290,3290,3290,3290,0
|
|
20240429,142300,91337595,3290,3290,3290,3290,0
|
|
20240429,142200,91337595,3290,3290,3290,3290,0
|
|
20240429,142100,91337595,3290,3290,3290,3290,0
|
|
20240429,142000,91337595,3290,3290,3290,3290,0
|
|
20240429,141900,91337595,3290,3290,3290,3290,0
|
|
20240429,141800,91337595,3290,3290,3290,3290,0
|
|
20240429,141700,91337595,3290,3290,3290,3290,0
|
|
20240429,141600,91337595,3290,3290,3290,3290,0
|
|
20240429,141500,91337595,3290,3290,3290,3290,0
|
|
20240429,141400,91337595,3290,3290,3290,3290,139
|
|
20240429,141300,90880285,3290,3290,3290,3290,0
|
|
20240429,141200,90880285,3290,3290,3290,3290,0
|
|
20240429,141100,90880285,3290,3290,3290,3290,0
|
|
20240429,141000,90880285,3290,3290,3290,3290,33
|
|
20240429,140900,90771715,3290,3290,3290,3290,0
|
|
20240429,140800,90771715,3290,3290,3290,3290,0
|
|
20240429,140700,90771715,3290,3290,3290,3290,0
|
|
20240429,140600,90771715,3290,3290,3290,3290,0
|
|
20240429,140500,90771715,3290,3290,3290,3290,0
|
|
20240429,140400,90771715,3290,3290,3290,3290,0
|
|
20240429,140300,90771715,3290,3290,3290,3290,2
|
|
20240429,140200,90765135,3300,3300,3300,3300,20
|
|
20240429,140100,90699135,3300,3300,3300,3300,0
|
|
20240429,140000,90699135,3300,3300,3300,3300,0
|
|
20240429,135900,90699135,3300,3300,3300,3300,1
|
|
20240429,135800,90695835,3290,3290,3290,3290,0
|
|
20240429,135700,90695835,3290,3290,3290,3290,31
|
|
20240429,135600,90593845,3295,3295,3295,3295,0
|
|
20240429,135500,90593845,3295,3295,3295,3295,0
|
|
20240429,135400,90593845,3295,3295,3295,3295,0
|
|
20240429,135300,90593845,3295,3295,3295,3295,0
|
|
20240429,135200,90593845,3295,3295,3295,3295,0
|
|
20240429,135100,90593845,3295,3295,3295,3295,0
|
|
20240429,135000,90593845,3295,3295,3295,3295,0
|
|
20240429,134900,90593845,3295,3295,3295,3295,0
|
|
20240429,134800,90593845,3295,3295,3295,3295,0
|
|
20240429,134700,90593845,3295,3295,3295,3295,0
|
|
20240429,134600,90593845,3295,3295,3295,3295,0
|
|
20240429,134500,90593845,3295,3295,3295,3295,0
|
|
20240429,134400,90593845,3295,3295,3295,3295,0
|
|
20240429,134300,90593845,3295,3295,3295,3295,0
|
|
20240429,134200,90593845,3295,3295,3295,3295,0
|
|
20240429,134100,90593845,3295,3295,3295,3295,0
|
|
20240429,134000,90593845,3295,3295,3295,3295,0
|
|
20240429,133900,90593845,3295,3295,3295,3295,200
|
|
20240429,133800,89934845,3295,3295,3295,3295,0
|
|
20240429,133700,89934845,3295,3295,3295,3295,0
|
|
20240429,133600,89934845,3295,3295,3295,3295,0
|
|
20240429,133500,89934845,3295,3295,3295,3295,0
|
|
20240429,133400,89934845,3295,3295,3295,3295,0
|
|
20240429,133300,89934845,3295,3295,3295,3295,0
|
|
20240429,133200,89934845,3295,3295,3295,3295,0
|
|
20240429,133100,89934845,3295,3295,3295,3295,0
|
|
20240429,133000,89934845,3295,3295,3295,3295,0
|
|
20240429,132900,89934845,3295,3295,3295,3295,262
|
|
20240429,132800,89071555,3295,3295,3295,3295,0
|
|
20240429,132700,89071555,3295,3295,3295,3295,0
|
|
20240429,132600,89071555,3295,3295,3295,3295,0
|
|
20240429,132500,89071555,3295,3295,3295,3295,0
|
|
20240429,132400,89071555,3295,3295,3295,3295,0
|
|
20240429,132300,89071555,3295,3290,3295,3290,1184
|
|
20240429,132200,85170860,3275,3275,3275,3275,0
|
|
20240429,132100,85170860,3275,3275,3275,3275,0
|
|
20240429,132000,85170860,3275,3275,3275,3275,0
|
|
20240429,131900,85170860,3275,3275,3275,3275,0
|
|
20240429,131800,85170860,3275,3275,3275,3275,0
|
|
20240429,131700,85170860,3275,3275,3275,3275,179
|
|
20240429,131600,84584635,3280,3280,3280,3280,0
|
|
20240429,131500,84584635,3280,3280,3280,3280,0
|
|
20240429,131400,84584635,3280,3280,3280,3280,0
|
|
20240429,131300,84584635,3280,3280,3280,3280,0
|
|
20240429,131200,84584635,3280,3280,3280,3280,0
|
|
20240429,131100,84584635,3280,3280,3280,3280,0
|
|
20240429,131000,84584635,3280,3280,3280,3280,0
|
|
20240429,130900,84584635,3280,3280,3280,3280,0
|
|
20240429,130800,84584635,3280,3280,3280,3280,118
|
|
20240429,130700,84197595,3280,3280,3280,3280,0
|
|
20240429,130600,84197595,3280,3280,3280,3280,264
|
|
20240429,130500,83331675,3290,3290,3290,3290,0
|
|
20240429,130400,83331675,3290,3290,3290,3290,0
|
|
20240429,130300,83331675,3290,3290,3290,3290,0
|
|
20240429,130200,83331675,3290,3290,3290,3290,0
|
|
20240429,130100,83331675,3290,3290,3290,3290,0
|
|
20240429,130000,83331675,3290,3290,3290,3290,0
|
|
20240429,125900,83331675,3290,3290,3290,3290,2767
|
|
20240429,125800,74228245,3275,3275,3275,3275,0
|
|
20240429,125700,74228245,3275,3275,3275,3275,0
|
|
20240429,125600,74228245,3275,3275,3275,3275,0
|
|
20240429,125500,74228245,3275,3275,3275,3275,0
|
|
20240429,125400,74228245,3275,3275,3275,3275,0
|
|
20240429,125300,74228245,3275,3275,3275,3275,4
|
|
20240429,125200,74215145,3285,3285,3285,3285,0
|
|
20240429,125100,74215145,3285,3285,3285,3285,0
|
|
20240429,125000,74215145,3285,3285,3285,3285,0
|
|
20240429,124900,74215145,3285,3285,3285,3285,0
|
|
20240429,124800,74215145,3285,3285,3285,3285,0
|
|
20240429,124700,74215145,3285,3285,3285,3285,12
|
|
20240429,124600,74175725,3285,3285,3285,3285,0
|
|
20240429,124500,74175725,3285,3285,3285,3285,0
|
|
20240429,124400,74175725,3285,3285,3285,3285,0
|
|
20240429,124300,74175725,3285,3285,3285,3285,0
|
|
20240429,124200,74175725,3285,3285,3285,3285,0
|
|
20240429,124100,74175725,3285,3285,3285,3285,558
|
|
20240429,124000,72342695,3285,3285,3285,3285,248
|
|
20240429,123900,71528015,3270,3285,3285,3270,5002
|
|
20240429,123800,55144980,3290,3290,3290,3290,0
|
|
20240429,123700,55144980,3290,3290,3290,3290,0
|
|
20240429,123600,55144980,3290,3290,3290,3290,0
|
|
20240429,123500,55144980,3290,3290,3290,3290,0
|
|
20240429,123400,55144980,3290,3290,3290,3290,0
|
|
20240429,123300,55144980,3290,3290,3290,3290,1192
|
|
20240429,123200,51223300,3290,3290,3290,3290,0
|
|
20240429,123100,51223300,3290,3290,3290,3290,0
|
|
20240429,123000,51223300,3290,3290,3290,3290,0
|
|
20240429,122900,51223300,3290,3290,3290,3290,0
|
|
20240429,122800,51223300,3290,3290,3290,3290,0
|
|
20240429,122700,51223300,3290,3290,3290,3290,0
|
|
20240429,122600,51223300,3290,3290,3290,3290,771
|
|
20240429,122500,48686710,3290,3290,3290,3290,0
|
|
20240429,122400,48686710,3290,3290,3290,3290,137
|
|
20240429,122300,48235980,3295,3295,3295,3295,0
|
|
20240429,122200,48235980,3295,3295,3295,3295,0
|
|
20240429,122100,48235980,3295,3295,3295,3295,0
|
|
20240429,122000,48235980,3295,3295,3295,3295,0
|
|
20240429,121900,48235980,3295,3295,3295,3295,0
|
|
20240429,121800,48235980,3295,3295,3295,3295,0
|
|
20240429,121700,48235980,3295,3295,3295,3295,0
|
|
20240429,121600,48235980,3295,3295,3295,3295,0
|
|
20240429,121500,48235980,3295,3295,3295,3295,0
|
|
20240429,121400,48235980,3295,3295,3295,3295,0
|
|
20240429,121300,48235980,3295,3295,3295,3295,0
|
|
20240429,121200,48235980,3295,3295,3295,3295,0
|
|
20240429,121100,48235980,3295,3295,3295,3295,0
|
|
20240429,121000,48235980,3295,3295,3295,3295,0
|
|
20240429,120900,48235980,3295,3295,3295,3295,0
|
|
20240429,120800,48235980,3295,3295,3295,3295,0
|
|
20240429,120700,48235980,3295,3295,3295,3295,0
|
|
20240429,120600,48235980,3295,3295,3295,3295,0
|
|
20240429,120500,48235980,3295,3295,3295,3295,20
|
|
20240429,120400,48170080,3295,3295,3295,3295,1
|
|
20240429,120300,48166785,3280,3280,3280,3280,0
|
|
20240429,120200,48166785,3280,3280,3280,3280,0
|
|
20240429,120100,48166785,3280,3280,3280,3280,0
|
|
20240429,120000,48166785,3280,3280,3280,3280,0
|
|
20240429,115900,48166785,3280,3280,3280,3280,0
|
|
20240429,115800,48166785,3280,3280,3280,3280,0
|
|
20240429,115700,48166785,3280,3280,3280,3280,0
|
|
20240429,115600,48166785,3280,3280,3280,3280,0
|
|
20240429,115500,48166785,3280,3280,3280,3280,0
|
|
20240429,115400,48166785,3280,3280,3280,3280,0
|
|
20240429,115300,48166785,3280,3280,3280,3280,0
|
|
20240429,115200,48166785,3280,3280,3280,3280,0
|
|
20240429,115100,48166785,3280,3280,3280,3280,0
|
|
20240429,115000,48166785,3280,3280,3280,3280,0
|
|
20240429,114900,48166785,3280,3280,3280,3280,0
|
|
20240429,114800,48166785,3280,3280,3280,3280,0
|
|
20240429,114700,48166785,3280,3280,3280,3280,0
|
|
20240429,114600,48166785,3280,3280,3280,3280,0
|
|
20240429,114500,48166785,3280,3280,3280,3280,0
|
|
20240429,114400,48166785,3280,3280,3280,3280,0
|
|
20240429,114300,48166785,3280,3280,3280,3280,0
|
|
20240429,114200,48166785,3280,3280,3280,3280,0
|
|
20240429,114100,48166785,3280,3280,3280,3280,0
|
|
20240429,114000,48166785,3280,3300,3300,3280,500
|
|
20240429,113900,46521165,3300,3300,3300,3300,0
|
|
20240429,113800,46521165,3300,3300,3300,3300,0
|
|
20240429,113700,46521165,3300,3300,3300,3300,70
|
|
20240429,113600,46290165,3300,3300,3300,3300,0
|
|
20240429,113500,46290165,3300,3300,3300,3300,0
|
|
20240429,113400,46290165,3300,3300,3300,3300,0
|
|
20240429,113300,46290165,3300,3300,3300,3300,0
|
|
20240429,113200,46290165,3300,3300,3300,3300,0
|
|
20240429,113100,46290165,3300,3300,3300,3300,0
|
|
20240429,113000,46290165,3300,3300,3300,3300,0
|
|
20240429,112900,46290165,3300,3300,3300,3300,0
|
|
20240429,112800,46290165,3300,3300,3300,3300,0
|
|
20240429,112700,46290165,3300,3300,3300,3300,1
|
|
20240429,112600,46286865,3305,3305,3305,3305,0
|
|
20240429,112500,46286865,3305,3305,3305,3305,0
|
|
20240429,112400,46286865,3305,3305,3305,3305,0
|
|
20240429,112300,46286865,3305,3300,3305,3300,34
|
|
20240429,112200,46174500,3300,3300,3300,3300,1
|
|
20240429,112100,46171200,3305,3305,3305,3305,0
|
|
20240429,112000,46171200,3305,3305,3305,3305,0
|
|
20240429,111900,46171200,3305,3305,3305,3305,0
|
|
20240429,111800,46171200,3305,3305,3305,3305,0
|
|
20240429,111700,46171200,3305,3305,3305,3305,1
|
|
20240429,111600,46167895,3310,3310,3310,3310,0
|
|
20240429,111500,46167895,3310,3310,3310,3310,0
|
|
20240429,111400,46167895,3310,3310,3310,3310,0
|
|
20240429,111300,46167895,3310,3310,3310,3310,0
|
|
20240429,111200,46167895,3310,3310,3310,3310,0
|
|
20240429,111100,46167895,3310,3310,3310,3310,50
|
|
20240429,111000,46002395,3295,3295,3295,3295,0
|
|
20240429,110900,46002395,3295,3295,3295,3295,0
|
|
20240429,110800,46002395,3295,3295,3295,3295,0
|
|
20240429,110700,46002395,3295,3295,3295,3295,0
|
|
20240429,110600,46002395,3295,3295,3295,3295,0
|
|
20240429,110500,46002395,3295,3295,3295,3295,0
|
|
20240429,110400,46002395,3295,3295,3295,3295,0
|
|
20240429,110300,46002395,3295,3295,3295,3295,627
|
|
20240429,110200,43936430,3295,3295,3295,3295,0
|
|
20240429,110100,43936430,3295,3295,3295,3295,0
|
|
20240429,110000,43936430,3295,3295,3295,3295,0
|
|
20240429,105900,43936430,3295,3295,3295,3295,0
|
|
20240429,105800,43936430,3295,3295,3295,3295,0
|
|
20240429,105700,43936430,3295,3295,3295,3295,0
|
|
20240429,105600,43936430,3295,3295,3295,3295,0
|
|
20240429,105500,43936430,3295,3295,3295,3295,0
|
|
20240429,105400,43936430,3295,3295,3295,3295,0
|
|
20240429,105300,43936430,3295,3295,3295,3295,0
|
|
20240429,105200,43936430,3295,3295,3295,3295,0
|
|
20240429,105100,43936430,3295,3295,3295,3295,0
|
|
20240429,105000,43936430,3295,3295,3295,3295,0
|
|
20240429,104900,43936430,3295,3295,3295,3295,0
|
|
20240429,104800,43936430,3295,3295,3295,3295,0
|
|
20240429,104700,43936430,3295,3295,3295,3295,145
|
|
20240429,104600,43458655,3290,3290,3290,3290,0
|
|
20240429,104500,43458655,3290,3290,3290,3290,0
|
|
20240429,104400,43458655,3290,3290,3290,3290,0
|
|
20240429,104300,43458655,3290,3290,3290,3290,0
|
|
20240429,104200,43458655,3290,3290,3290,3290,0
|
|
20240429,104100,43458655,3290,3290,3290,3290,0
|
|
20240429,104000,43458655,3290,3290,3290,3290,0
|
|
20240429,103900,43458655,3290,3290,3290,3290,0
|
|
20240429,103800,43458655,3290,3290,3290,3290,0
|
|
20240429,103700,43458655,3290,3295,3295,3290,133
|
|
20240429,103600,43020720,3295,3295,3295,3295,306
|
|
20240429,103500,42012450,3295,3295,3295,3295,0
|
|
20240429,103400,42012450,3295,3295,3295,3295,0
|
|
20240429,103300,42012450,3295,3295,3295,3295,100
|
|
20240429,103200,41682950,3295,3295,3295,3295,0
|
|
20240429,103100,41682950,3295,3295,3295,3295,3
|
|
20240429,103000,41673065,3295,3295,3295,3295,20
|
|
20240429,102900,41607165,3295,3295,3295,3295,0
|
|
20240429,102800,41607165,3295,3295,3295,3295,50
|
|
20240429,102700,41442415,3295,3295,3295,3295,0
|
|
20240429,102600,41442415,3295,3295,3295,3295,0
|
|
20240429,102500,41442415,3295,3295,3295,3295,110
|
|
20240429,102400,41079965,3295,3295,3295,3295,0
|
|
20240429,102300,41079965,3295,3295,3295,3295,0
|
|
20240429,102200,41079965,3295,3295,3295,3295,0
|
|
20240429,102100,41079965,3295,3295,3295,3295,0
|
|
20240429,102000,41079965,3295,3295,3295,3295,0
|
|
20240429,101900,41079965,3295,3295,3295,3295,0
|
|
20240429,101800,41079965,3295,3295,3295,3295,0
|
|
20240429,101700,41079965,3295,3295,3295,3295,0
|
|
20240429,101600,41079965,3295,3295,3295,3295,0
|
|
20240429,101500,41079965,3295,3295,3295,3295,0
|
|
20240429,101400,41079965,3295,3295,3295,3295,0
|
|
20240429,101300,41079965,3295,3295,3295,3295,0
|
|
20240429,101200,41079965,3295,3295,3295,3295,0
|
|
20240429,101100,41079965,3295,3295,3295,3295,0
|
|
20240429,101000,41079965,3295,3295,3295,3295,0
|
|
20240429,100900,41079965,3295,3295,3295,3295,0
|
|
20240429,100800,41079965,3295,3295,3295,3295,0
|
|
20240429,100700,41079965,3295,3295,3295,3295,0
|
|
20240429,100600,41079965,3295,3295,3295,3295,0
|
|
20240429,100500,41079965,3295,3295,3295,3295,0
|
|
20240429,100400,41079965,3295,3285,3295,3280,2641
|
|
20240429,100300,32406380,3285,3290,3290,3285,5258
|
|
20240429,100200,15132570,3295,3295,3295,3295,1377
|
|
20240429,100100,10595355,3295,3290,3295,3290,39
|
|
20240429,100000,10467035,3295,3295,3295,3295,0
|
|
20240429,095900,10467035,3295,3295,3295,3295,0
|
|
20240429,095800,10467035,3295,3295,3295,3295,0
|
|
20240429,095700,10467035,3295,3295,3295,3295,38
|
|
20240429,095600,10341825,3315,3315,3315,3315,0
|
|
20240429,095500,10341825,3315,3315,3315,3315,0
|
|
20240429,095400,10341825,3315,3315,3315,3315,0
|
|
20240429,095300,10341825,3315,3315,3315,3315,0
|
|
20240429,095200,10341825,3315,3315,3315,3315,15
|
|
20240429,095100,10292100,3315,3315,3315,3315,0
|
|
20240429,095000,10292100,3315,3315,3315,3315,0
|
|
20240429,094900,10292100,3315,3315,3315,3315,0
|
|
20240429,094800,10292100,3315,3315,3315,3315,0
|
|
20240429,094700,10292100,3315,3315,3315,3315,0
|
|
20240429,094600,10292100,3315,3315,3315,3315,0
|
|
20240429,094500,10292100,3315,3315,3315,3315,6
|
|
20240429,094400,10272210,3315,3315,3315,3315,0
|
|
20240429,094300,10272210,3315,3315,3315,3315,0
|
|
20240429,094200,10272210,3315,3315,3315,3315,4
|
|
20240429,094100,10258950,3310,3310,3310,3310,0
|
|
20240429,094000,10258950,3310,3310,3310,3310,0
|
|
20240429,093900,10258950,3310,3310,3310,3310,0
|
|
20240429,093800,10258950,3310,3310,3310,3310,0
|
|
20240429,093700,10258950,3310,3310,3310,3310,74
|
|
20240429,093600,10014010,3285,3285,3285,3285,0
|
|
20240429,093500,10014010,3285,3285,3285,3285,0
|
|
20240429,093400,10014010,3285,3285,3285,3285,0
|
|
20240429,093300,10014010,3285,3285,3285,3285,0
|
|
20240429,093200,10014010,3285,3285,3285,3285,1
|
|
20240429,093100,10010725,3285,3285,3285,3285,3
|
|
20240429,093000,10000870,3285,3285,3285,3285,54
|
|
20240429,092900,9823480,3285,3285,3285,3285,8
|
|
20240429,092800,9797200,3285,3285,3285,3285,34
|
|
20240429,092700,9685510,3285,3285,3285,3280,102
|
|
20240429,092600,9350445,3285,3285,3285,3285,1
|
|
20240429,092500,9347160,3285,3285,3285,3285,21
|
|
20240429,092400,9278175,3285,3285,3285,3285,20
|
|
20240429,092300,9212475,3320,3280,3320,3280,26
|
|
20240429,092200,9127130,3280,3285,3285,3280,71
|
|
20240429,092100,8894000,3280,3285,3325,3280,568
|
|
20240429,092000,7028085,3285,3285,3285,3285,21
|
|
20240429,091900,6959100,3285,3285,3285,3280,442
|
|
20240429,091800,5507230,3285,3290,3290,3285,718
|
|
20240429,091700,3145015,3290,3290,3290,3290,21
|
|
20240429,091600,3075925,3290,3290,3290,3290,44
|
|
20240429,091500,2931165,3290,3295,3295,3290,22
|
|
20240429,091400,2858765,3295,3295,3295,3295,22
|
|
20240429,091300,2786275,3295,3295,3295,3295,22
|
|
20240429,091200,2713785,3295,3295,3295,3295,22
|
|
20240429,091100,2641295,3295,3310,3310,3295,22
|
|
20240429,091000,2568520,3310,3310,3310,3310,22
|
|
20240429,090900,2495700,3310,3310,3310,3310,22
|
|
20240429,090800,2422880,3310,3310,3310,3310,22
|
|
20240429,090700,2350060,3305,3305,3305,3305,22
|
|
20240429,090600,2277350,3305,3300,3335,3300,23
|
|
20240429,090500,2201410,3300,3300,3300,3300,1
|
|
20240429,090400,2198110,3300,3300,3300,3300,1
|
|
20240429,090300,2194810,3300,3300,3300,3300,36
|
|
20240429,090200,2076010,3300,3300,3300,3300,1
|
|
20240429,090100,2072710,3300,3300,3300,3300,1
|
|
20240429,090000,2069410,3290,3290,3290,3290,629
|