671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,200800,114402135,3275,3275,3275,3275,717
|
|
20240429,200700,114402135,3275,3275,3275,3275,0
|
|
20240429,200600,114402135,3275,3275,3275,3275,0
|
|
20240429,200500,114402135,3275,3275,3275,3275,0
|
|
20240429,200400,114402135,3275,3275,3275,3275,0
|
|
20240429,200300,114402135,3275,3275,3275,3275,0
|
|
20240429,200200,114402135,3275,3275,3275,3275,0
|
|
20240429,200100,114402135,3275,3275,3275,3275,0
|
|
20240429,200000,114402135,3275,3275,3275,3275,0
|
|
20240429,195900,114402135,3275,3275,3275,3275,0
|
|
20240429,195800,114402135,3275,3275,3275,3275,0
|
|
20240429,195700,114402135,3275,3275,3275,3275,0
|
|
20240429,195600,114402135,3275,3275,3275,3275,0
|
|
20240429,195500,114402135,3275,3275,3275,3275,0
|
|
20240429,195400,114402135,3275,3275,3275,3275,0
|
|
20240429,195300,114402135,3275,3275,3275,3275,0
|
|
20240429,195200,114402135,3275,3275,3275,3275,0
|
|
20240429,195100,114402135,3275,3275,3275,3275,0
|
|
20240429,195000,114402135,3275,3275,3275,3275,0
|
|
20240429,194900,114402135,3275,3275,3275,3275,0
|
|
20240429,194800,114402135,3275,3275,3275,3275,0
|
|
20240429,194700,114402135,3275,3275,3275,3275,0
|
|
20240429,194600,114402135,3275,3275,3275,3275,0
|
|
20240429,194500,114402135,3275,3275,3275,3275,0
|
|
20240429,194400,114402135,3275,3275,3275,3275,0
|
|
20240429,194300,114402135,3275,3275,3275,3275,0
|
|
20240429,194200,114402135,3275,3275,3275,3275,0
|
|
20240429,194100,114402135,3275,3275,3275,3275,0
|
|
20240429,194000,114402135,3275,3275,3275,3275,0
|
|
20240429,193900,114402135,3275,3275,3275,3275,0
|
|
20240429,193800,114402135,3275,3275,3275,3275,717
|
|
20240429,193700,114402135,3275,3275,3275,3275,0
|
|
20240429,193600,114402135,3275,3275,3275,3275,0
|
|
20240429,193500,114402135,3275,3275,3275,3275,0
|
|
20240429,193400,114402135,3275,3275,3275,3275,0
|
|
20240429,193300,114402135,3275,3275,3275,3275,0
|
|
20240429,193200,114402135,3275,3275,3275,3275,0
|
|
20240429,193100,114402135,3275,3275,3275,3275,0
|
|
20240429,193000,114402135,3275,3275,3275,3275,0
|
|
20240429,192900,114402135,3275,3275,3275,3275,0
|
|
20240429,192800,114402135,3275,3275,3275,3275,0
|
|
20240429,192700,114402135,3275,3275,3275,3275,0
|
|
20240429,192600,114402135,3275,3275,3275,3275,0
|
|
20240429,192500,114402135,3275,3275,3275,3275,0
|
|
20240429,192400,114402135,3275,3275,3275,3275,0
|
|
20240429,192300,114402135,3275,3275,3275,3275,0
|
|
20240429,192200,114402135,3275,3275,3275,3275,0
|
|
20240429,192100,114402135,3275,3275,3275,3275,0
|
|
20240429,192000,114402135,3275,3275,3275,3275,0
|
|
20240429,191900,114402135,3275,3275,3275,3275,0
|
|
20240429,191800,114402135,3275,3275,3275,3275,0
|
|
20240429,191700,114402135,3275,3275,3275,3275,0
|
|
20240429,191600,114402135,3275,3275,3275,3275,0
|
|
20240429,191500,114402135,3275,3275,3275,3275,0
|
|
20240429,191400,114402135,3275,3275,3275,3275,0
|
|
20240429,191300,114402135,3275,3275,3275,3275,0
|
|
20240429,191200,114402135,3275,3275,3275,3275,0
|
|
20240429,191100,114402135,3275,3275,3275,3275,0
|
|
20240429,191000,114402135,3275,3275,3275,3275,0
|
|
20240429,190900,114402135,3275,3275,3275,3275,0
|
|
20240429,190800,114402135,3275,3275,3275,3275,717
|
|
20240429,190700,114402135,3275,3275,3275,3275,0
|
|
20240429,190600,114402135,3275,3275,3275,3275,0
|
|
20240429,190500,114402135,3275,3275,3275,3275,0
|
|
20240429,190400,114402135,3275,3275,3275,3275,0
|
|
20240429,190300,114402135,3275,3275,3275,3275,0
|
|
20240429,190200,114402135,3275,3275,3275,3275,0
|
|
20240429,190100,114402135,3275,3275,3275,3275,0
|
|
20240429,190000,114402135,3275,3275,3275,3275,0
|
|
20240429,185900,114402135,3275,3275,3275,3275,0
|
|
20240429,185800,114402135,3275,3275,3275,3275,0
|
|
20240429,185700,114402135,3275,3275,3275,3275,0
|
|
20240429,185600,114402135,3275,3275,3275,3275,0
|
|
20240429,185500,114402135,3275,3275,3275,3275,0
|
|
20240429,185400,114402135,3275,3275,3275,3275,0
|
|
20240429,185300,114402135,3275,3275,3275,3275,0
|
|
20240429,185200,114402135,3275,3275,3275,3275,0
|
|
20240429,185100,114402135,3275,3275,3275,3275,0
|
|
20240429,185000,114402135,3275,3275,3275,3275,0
|
|
20240429,184900,114402135,3275,3275,3275,3275,0
|
|
20240429,184800,114402135,3275,3275,3275,3275,0
|
|
20240429,184700,114402135,3275,3275,3275,3275,0
|
|
20240429,184600,114402135,3275,3275,3275,3275,0
|
|
20240429,184500,114402135,3275,3275,3275,3275,0
|
|
20240429,184400,114402135,3275,3275,3275,3275,0
|
|
20240429,184300,114402135,3275,3275,3275,3275,0
|
|
20240429,184200,114402135,3275,3275,3275,3275,0
|
|
20240429,184100,114402135,3275,3275,3275,3275,0
|
|
20240429,184000,114402135,3275,3275,3275,3275,0
|
|
20240429,183900,114402135,3275,3275,3275,3275,0
|
|
20240429,183800,114402135,3275,3275,3275,3275,717
|
|
20240429,183700,114402135,3275,3275,3275,3275,0
|
|
20240429,183600,114402135,3275,3275,3275,3275,0
|
|
20240429,183500,114402135,3275,3275,3275,3275,0
|
|
20240429,183400,114402135,3275,3275,3275,3275,0
|
|
20240429,183300,114402135,3275,3275,3275,3275,0
|
|
20240429,183200,114402135,3275,3275,3275,3275,0
|
|
20240429,183100,114402135,3275,3275,3275,3275,0
|
|
20240429,183000,114402135,3275,3275,3275,3275,0
|
|
20240429,182900,114402135,3275,3275,3275,3275,0
|
|
20240429,182800,114402135,3275,3275,3275,3275,0
|
|
20240429,182700,114402135,3275,3275,3275,3275,0
|
|
20240429,182600,114402135,3275,3275,3275,3275,0
|
|
20240429,182500,114402135,3275,3275,3275,3275,0
|
|
20240429,182400,114402135,3275,3275,3275,3275,0
|
|
20240429,182300,114402135,3275,3275,3275,3275,0
|
|
20240429,182200,114402135,3275,3275,3275,3275,0
|
|
20240429,182100,114402135,3275,3275,3275,3275,0
|
|
20240429,182000,114402135,3275,3275,3275,3275,0
|
|
20240429,181900,114402135,3275,3275,3275,3275,0
|
|
20240429,181800,114402135,3275,3275,3275,3275,0
|
|
20240429,181700,114402135,3275,3275,3275,3275,0
|
|
20240429,181600,114402135,3275,3275,3275,3275,0
|
|
20240429,181500,114402135,3275,3275,3275,3275,0
|
|
20240429,181400,114402135,3275,3275,3275,3275,0
|
|
20240429,181300,114402135,3275,3275,3275,3275,0
|
|
20240429,181200,114402135,3275,3275,3275,3275,0
|
|
20240429,181100,114402135,3275,3275,3275,3275,0
|
|
20240429,181000,114402135,3275,3275,3275,3275,0
|
|
20240429,180900,114402135,3275,3275,3275,3275,0
|
|
20240429,180800,114402135,3275,3275,3275,3275,717
|
|
20240429,180700,114402135,3275,3275,3275,3275,0
|
|
20240429,180600,114402135,3275,3275,3275,3275,0
|
|
20240429,180500,114402135,3275,3275,3275,3275,0
|
|
20240429,180400,114402135,3275,3275,3275,3275,0
|
|
20240429,180300,114402135,3275,3275,3275,3275,0
|
|
20240429,180200,114402135,3275,3275,3275,3275,0
|
|
20240429,180100,114402135,3275,3275,3275,3275,0
|
|
20240429,180000,114402135,3275,3275,3275,3275,0
|
|
20240429,175900,114402135,3275,3275,3275,3275,0
|
|
20240429,175800,114402135,3275,3275,3275,3275,0
|
|
20240429,175700,114402135,3275,3275,3275,3275,0
|
|
20240429,175600,114402135,3275,3275,3275,3275,0
|
|
20240429,175500,114402135,3275,3275,3275,3275,0
|
|
20240429,175400,114402135,3275,3275,3275,3275,0
|
|
20240429,175300,114402135,3275,3275,3275,3275,0
|
|
20240429,175200,114402135,3275,3275,3275,3275,0
|
|
20240429,175100,114402135,3275,3275,3275,3275,0
|
|
20240429,175000,114402135,3275,3275,3275,3275,0
|
|
20240429,174900,114402135,3275,3275,3275,3275,0
|
|
20240429,174800,114402135,3275,3275,3275,3275,0
|
|
20240429,174700,114402135,3275,3275,3275,3275,0
|
|
20240429,174600,114402135,3275,3275,3275,3275,0
|
|
20240429,174500,114402135,3275,3275,3275,3275,0
|
|
20240429,174400,114402135,3275,3275,3275,3275,0
|
|
20240429,174300,114402135,3275,3275,3275,3275,0
|
|
20240429,174200,114402135,3275,3275,3275,3275,0
|
|
20240429,174100,114402135,3275,3275,3275,3275,0
|
|
20240429,174000,114402135,3275,3275,3275,3275,0
|
|
20240429,173900,114402135,3275,3275,3275,3275,0
|
|
20240429,173800,114402135,3275,3275,3275,3275,717
|
|
20240429,173700,114402135,3275,3275,3275,3275,0
|
|
20240429,173600,114402135,3275,3275,3275,3275,0
|
|
20240429,173500,114402135,3275,3275,3275,3275,0
|
|
20240429,173400,114402135,3275,3275,3275,3275,0
|
|
20240429,173300,114402135,3275,3275,3275,3275,0
|
|
20240429,173200,114402135,3275,3275,3275,3275,0
|
|
20240429,173100,114402135,3275,3275,3275,3275,0
|
|
20240429,173000,114402135,3275,3275,3275,3275,0
|
|
20240429,172900,114402135,3275,3275,3275,3275,0
|
|
20240429,172800,114402135,3275,3275,3275,3275,0
|
|
20240429,172700,114402135,3275,3275,3275,3275,0
|
|
20240429,172600,114402135,3275,3275,3275,3275,0
|
|
20240429,172500,114402135,3275,3275,3275,3275,0
|
|
20240429,172400,114402135,3275,3275,3275,3275,0
|
|
20240429,172300,114402135,3275,3275,3275,3275,0
|
|
20240429,172200,114402135,3275,3275,3275,3275,0
|
|
20240429,172100,114402135,3275,3275,3275,3275,0
|
|
20240429,172000,114402135,3275,3275,3275,3275,0
|
|
20240429,171900,114402135,3275,3275,3275,3275,0
|
|
20240429,171800,114402135,3275,3275,3275,3275,0
|
|
20240429,171700,114402135,3275,3275,3275,3275,0
|
|
20240429,171600,114402135,3275,3275,3275,3275,0
|
|
20240429,171500,114402135,3275,3275,3275,3275,0
|
|
20240429,171400,114402135,3275,3275,3275,3275,0
|
|
20240429,171300,114402135,3275,3275,3275,3275,0
|
|
20240429,171200,114402135,3275,3275,3275,3275,0
|
|
20240429,171100,114402135,3275,3275,3275,3275,0
|
|
20240429,171000,114402135,3275,3275,3275,3275,0
|
|
20240429,170900,114402135,3275,3275,3275,3275,0
|
|
20240429,170800,114402135,3275,3275,3275,3275,717
|
|
20240429,170700,114402135,3275,3275,3275,3275,0
|
|
20240429,170600,114402135,3275,3275,3275,3275,0
|
|
20240429,170500,114402135,3275,3275,3275,3275,0
|
|
20240429,170400,114402135,3275,3275,3275,3275,0
|
|
20240429,170300,114402135,3275,3275,3275,3275,0
|
|
20240429,170200,114402135,3275,3275,3275,3275,0
|
|
20240429,170100,114402135,3275,3275,3275,3275,0
|
|
20240429,170000,114402135,3275,3275,3275,3275,0
|
|
20240429,165900,114402135,3275,3275,3275,3275,0
|
|
20240429,165800,114402135,3275,3275,3275,3275,0
|
|
20240429,165700,114402135,3275,3275,3275,3275,0
|
|
20240429,165600,114402135,3275,3275,3275,3275,0
|
|
20240429,165500,114402135,3275,3275,3275,3275,0
|
|
20240429,165400,114402135,3275,3275,3275,3275,0
|
|
20240429,165300,114402135,3275,3275,3275,3275,0
|
|
20240429,165200,114402135,3275,3275,3275,3275,0
|
|
20240429,165100,114402135,3275,3275,3275,3275,0
|
|
20240429,165000,114402135,3275,3275,3275,3275,0
|
|
20240429,164900,114402135,3275,3275,3275,3275,0
|
|
20240429,164800,114402135,3275,3275,3275,3275,0
|
|
20240429,164700,114402135,3275,3275,3275,3275,0
|
|
20240429,164600,114402135,3275,3275,3275,3275,0
|
|
20240429,164500,114402135,3275,3275,3275,3275,0
|
|
20240429,164400,114402135,3275,3275,3275,3275,0
|
|
20240429,164300,114402135,3275,3275,3275,3275,0
|
|
20240429,164200,114402135,3275,3275,3275,3275,0
|
|
20240429,164100,114402135,3275,3275,3275,3275,0
|
|
20240429,164000,114402135,3275,3275,3275,3275,0
|
|
20240429,163900,114402135,3275,3275,3275,3275,0
|
|
20240429,163800,114402135,3275,3275,3275,3275,717
|
|
20240429,163700,114402135,3275,3275,3275,3275,0
|
|
20240429,163600,114402135,3275,3275,3275,3275,0
|
|
20240429,163500,114402135,3275,3275,3275,3275,0
|
|
20240429,163400,114402135,3275,3275,3275,3275,0
|
|
20240429,163300,114402135,3275,3275,3275,3275,0
|
|
20240429,163200,114402135,3275,3275,3275,3275,0
|
|
20240429,163100,114402135,3275,3275,3275,3275,0
|
|
20240429,163000,114402135,3275,3275,3275,3275,0
|
|
20240429,162900,114402135,3275,3275,3275,3275,0
|
|
20240429,162800,114402135,3275,3275,3275,3275,0
|
|
20240429,162700,114402135,3275,3275,3275,3275,0
|
|
20240429,162600,114402135,3275,3275,3275,3275,0
|
|
20240429,162500,114402135,3275,3275,3275,3275,0
|
|
20240429,162400,114402135,3275,3275,3275,3275,0
|
|
20240429,162300,114402135,3275,3275,3275,3275,0
|
|
20240429,162200,114402135,3275,3275,3275,3275,0
|
|
20240429,162100,114402135,3275,3275,3275,3275,0
|
|
20240429,162000,114402135,3275,3275,3275,3275,0
|
|
20240429,161900,114402135,3275,3275,3275,3275,0
|
|
20240429,161800,114402135,3275,3275,3275,3275,0
|
|
20240429,161700,114402135,3275,3275,3275,3275,0
|
|
20240429,161600,114402135,3275,3275,3275,3275,0
|
|
20240429,161500,114402135,3275,3275,3275,3275,0
|
|
20240429,161400,114402135,3275,3275,3275,3275,0
|
|
20240429,161300,114402135,3275,3275,3275,3275,0
|
|
20240429,161200,114402135,3275,3275,3275,3275,0
|
|
20240429,161100,114402135,3275,3275,3275,3275,0
|
|
20240429,161000,114402135,3275,3275,3275,3275,0
|
|
20240429,160900,114402135,3275,3275,3275,3275,0
|
|
20240429,160800,114402135,3275,3275,3275,3275,717
|
|
20240429,160700,114402135,3275,3275,3275,3275,0
|
|
20240429,160600,114402135,3275,3275,3275,3275,0
|
|
20240429,160500,114402135,3275,3275,3275,3275,0
|
|
20240429,160400,114402135,3275,3275,3275,3275,0
|
|
20240429,160300,114402135,3275,3275,3275,3275,0
|
|
20240429,160200,114402135,3275,3275,3275,3275,0
|
|
20240429,160100,114402135,3275,3275,3275,3275,0
|
|
20240429,160000,114402135,3275,3275,3275,3275,0
|
|
20240429,155900,114402135,3275,3275,3275,3275,0
|
|
20240429,155800,114402135,3275,3275,3275,3275,0
|
|
20240429,155700,114402135,3275,3275,3275,3275,0
|
|
20240429,155600,114402135,3275,3275,3275,3275,0
|
|
20240429,155500,114402135,3275,3275,3275,3275,0
|
|
20240429,155400,114402135,3275,3275,3275,3275,0
|
|
20240429,155300,114402135,3275,3275,3275,3275,0
|
|
20240429,155200,114402135,3275,3275,3275,3275,0
|
|
20240429,155100,114402135,3275,3275,3275,3275,0
|
|
20240429,155000,114402135,3275,3275,3275,3275,0
|
|
20240429,154900,114402135,3275,3275,3275,3275,0
|
|
20240429,154800,114402135,3275,3275,3275,3275,0
|
|
20240429,154700,114402135,3275,3275,3275,3275,0
|
|
20240429,154600,114402135,3275,3275,3275,3275,0
|
|
20240429,154500,114402135,3275,3275,3275,3275,0
|
|
20240429,154400,114402135,3275,3275,3275,3275,0
|
|
20240429,154300,114402135,3275,3275,3275,3275,0
|
|
20240429,154200,114402135,3275,3275,3275,3275,0
|
|
20240429,154100,114402135,3275,3275,3275,3275,0
|
|
20240429,154000,114402135,3275,3275,3275,3275,0
|
|
20240429,153900,114402135,3275,3275,3275,3275,0
|
|
20240429,153800,114402135,3275,3275,3275,3275,717
|
|
20240429,153700,114402135,3275,3275,3275,3275,0
|
|
20240429,153600,114402135,3275,3275,3275,3275,0
|
|
20240429,153500,114402135,3275,3275,3275,3275,0
|
|
20240429,153400,114402135,3275,3275,3275,3275,0
|
|
20240429,153300,114402135,3275,3275,3275,3275,0
|
|
20240429,153200,114402135,3275,3275,3275,3275,0
|
|
20240429,153100,114402135,3275,3275,3275,3275,0
|
|
20240429,153000,114402135,3275,3275,3275,3275,717
|
|
20240429,152900,112053960,3275,3275,3275,3275,0
|
|
20240429,152800,112053960,3275,3275,3275,3275,0
|
|
20240429,152700,112053960,3275,3275,3275,3275,0
|
|
20240429,152600,112053960,3275,3275,3275,3275,0
|
|
20240429,152500,112053960,3275,3275,3275,3275,0
|
|
20240429,152400,112053960,3275,3275,3275,3275,0
|
|
20240429,152300,112053960,3275,3275,3275,3275,0
|
|
20240429,152200,112053960,3275,3275,3275,3275,0
|
|
20240429,152100,112053960,3275,3275,3275,3275,0
|
|
20240429,152000,112053960,3275,3275,3275,3275,0
|
|
20240429,151900,112053960,3275,3265,3275,3265,178
|
|
20240429,151800,111471780,3270,3275,3275,3270,150
|
|
20240429,151700,110981275,3275,3275,3275,3275,0
|
|
20240429,151600,110981275,3275,3275,3275,3275,0
|
|
20240429,151500,110981275,3275,3275,3275,3275,1
|
|
20240429,151400,110978000,3270,3270,3270,3270,0
|
|
20240429,151300,110978000,3270,3270,3270,3270,3
|
|
20240429,151200,110968190,3275,3275,3275,3275,0
|
|
20240429,151100,110968190,3275,3275,3275,3275,1
|
|
20240429,151000,110964915,3270,3275,3275,3270,2
|
|
20240429,150900,110958370,3275,3275,3275,3275,0
|
|
20240429,150800,110958370,3275,3275,3275,3275,3
|
|
20240429,150700,110948545,3270,3270,3270,3270,0
|
|
20240429,150600,110948545,3270,3275,3275,3270,111
|
|
20240429,150500,110585520,3275,3270,3275,3270,219
|
|
20240429,150400,109869385,3270,3270,3270,3270,5
|
|
20240429,150300,109853035,3280,3280,3280,3280,0
|
|
20240429,150200,109853035,3280,3280,3280,3280,0
|
|
20240429,150100,109853035,3280,3280,3280,3280,1
|
|
20240429,150000,109849755,3265,3265,3265,3265,50
|
|
20240429,145900,109686505,3280,3280,3280,3280,0
|
|
20240429,145800,109686505,3280,3280,3280,3280,0
|
|
20240429,145700,109686505,3280,3280,3280,3280,0
|
|
20240429,145600,109686505,3280,3265,3280,3265,2
|
|
20240429,145500,109679960,3265,3270,3270,3265,1151
|
|
20240429,145400,105919115,3280,3280,3280,3280,0
|
|
20240429,145300,105919115,3280,3280,3280,3280,0
|
|
20240429,145200,105919115,3280,3280,3280,3280,0
|
|
20240429,145100,105919115,3280,3280,3280,3280,0
|
|
20240429,145000,105919115,3280,3280,3280,3280,1
|
|
20240429,144900,105915835,3280,3280,3280,3280,0
|
|
20240429,144800,105915835,3280,3280,3280,3280,2
|
|
20240429,144700,105909275,3280,3280,3280,3280,0
|
|
20240429,144600,105909275,3280,3280,3280,3280,0
|
|
20240429,144500,105909275,3280,3280,3280,3280,1
|
|
20240429,144400,105905995,3275,3275,3275,3275,360
|
|
20240429,144300,104726995,3275,3275,3275,3275,770
|
|
20240429,144200,102205245,3275,3275,3275,3275,0
|
|
20240429,144100,102205245,3275,3275,3275,3275,1
|
|
20240429,144000,102201970,3275,3275,3275,3275,0
|
|
20240429,143900,102201970,3275,3275,3275,3275,0
|
|
20240429,143800,102201970,3275,3275,3275,3275,0
|
|
20240429,143700,102201970,3275,3275,3275,3275,0
|
|
20240429,143600,102201970,3275,3275,3275,3275,0
|
|
20240429,143500,102201970,3275,3275,3275,3275,1
|
|
20240429,143400,102198695,3275,3275,3275,3275,0
|
|
20240429,143300,102198695,3275,3275,3275,3275,0
|
|
20240429,143200,102198695,3275,3275,3275,3275,0
|
|
20240429,143100,102198695,3275,3275,3275,3275,0
|
|
20240429,143000,102198695,3275,3270,3275,3270,145
|
|
20240429,142900,101724540,3275,3275,3275,3275,0
|
|
20240429,142800,101724540,3275,3275,3275,3275,0
|
|
20240429,142700,101724540,3275,3275,3275,3275,0
|
|
20240429,142600,101724540,3275,3275,3275,3275,0
|
|
20240429,142500,101724540,3275,3275,3275,3275,1
|
|
20240429,142400,101721265,3270,3270,3270,3270,0
|
|
20240429,142300,101721265,3270,3270,3270,3270,0
|
|
20240429,142200,101721265,3270,3270,3270,3270,100
|
|
20240429,142100,101394265,3275,3275,3275,3275,0
|
|
20240429,142000,101394265,3275,3270,3275,3270,2
|
|
20240429,141900,101387720,3275,3275,3275,3275,0
|
|
20240429,141800,101387720,3275,3275,3275,3275,0
|
|
20240429,141700,101387720,3275,3275,3275,3275,0
|
|
20240429,141600,101387720,3275,3275,3275,3275,0
|
|
20240429,141500,101387720,3275,3270,3275,3270,101
|
|
20240429,141400,101057445,3275,3275,3275,3275,0
|
|
20240429,141300,101057445,3275,3275,3275,3275,0
|
|
20240429,141200,101057445,3275,3275,3275,3275,0
|
|
20240429,141100,101057445,3275,3275,3275,3275,0
|
|
20240429,141000,101057445,3275,3275,3275,3275,5
|
|
20240429,140900,101041070,3275,3275,3275,3275,31
|
|
20240429,140800,100939545,3275,3275,3275,3275,0
|
|
20240429,140700,100939545,3275,3275,3275,3275,0
|
|
20240429,140600,100939545,3275,3275,3275,3275,0
|
|
20240429,140500,100939545,3275,3275,3275,3275,2
|
|
20240429,140400,100932995,3275,3275,3275,3275,1
|
|
20240429,140300,100929720,3270,3270,3270,3270,0
|
|
20240429,140200,100929720,3270,3270,3270,3270,149
|
|
20240429,140100,100442490,3275,3275,3275,3275,0
|
|
20240429,140000,100442490,3275,3275,3275,3275,0
|
|
20240429,135900,100442490,3275,3275,3275,3275,1
|
|
20240429,135800,100439215,3270,3270,3270,3270,0
|
|
20240429,135700,100439215,3270,3270,3270,3270,10
|
|
20240429,135600,100406515,3270,3270,3270,3270,0
|
|
20240429,135500,100406515,3270,3275,3275,3270,101
|
|
20240429,135400,100076240,3270,3270,3270,3270,0
|
|
20240429,135300,100076240,3270,3270,3270,3270,0
|
|
20240429,135200,100076240,3270,3270,3270,3270,0
|
|
20240429,135100,100076240,3270,3270,3270,3270,0
|
|
20240429,135000,100076240,3270,3270,3270,3270,100
|
|
20240429,134900,99749240,3275,3275,3275,3275,1
|
|
20240429,134800,99745965,3275,3275,3275,3275,0
|
|
20240429,134700,99745965,3275,3275,3275,3275,0
|
|
20240429,134600,99745965,3275,3275,3275,3275,40
|
|
20240429,134500,99614965,3275,3275,3275,3275,0
|
|
20240429,134400,99614965,3275,3275,3275,3275,1
|
|
20240429,134300,99611690,3270,3270,3270,3270,200
|
|
20240429,134200,98957690,3270,3270,3270,3270,0
|
|
20240429,134100,98957690,3270,3270,3270,3270,300
|
|
20240429,134000,97976690,3275,3275,3275,3275,0
|
|
20240429,133900,97976690,3275,3275,3275,3275,0
|
|
20240429,133800,97976690,3275,3275,3275,3275,1
|
|
20240429,133700,97973415,3275,3275,3275,3275,0
|
|
20240429,133600,97973415,3275,3275,3275,3275,0
|
|
20240429,133500,97973415,3275,3275,3275,3275,0
|
|
20240429,133400,97973415,3275,3275,3275,3275,501
|
|
20240429,133300,96332640,3275,3275,3275,3275,0
|
|
20240429,133200,96332640,3275,3275,3275,3275,0
|
|
20240429,133100,96332640,3275,3275,3275,3275,0
|
|
20240429,133000,96332640,3275,3275,3275,3275,0
|
|
20240429,132900,96332640,3275,3275,3275,3275,1
|
|
20240429,132800,96329365,3270,3270,3270,3270,0
|
|
20240429,132700,96329365,3270,3270,3270,3270,0
|
|
20240429,132600,96329365,3270,3270,3270,3270,18
|
|
20240429,132500,96270505,3275,3275,3275,3275,0
|
|
20240429,132400,96270505,3275,3275,3275,3275,0
|
|
20240429,132300,96270505,3275,3275,3275,3275,1
|
|
20240429,132200,96267230,3275,3275,3275,3275,0
|
|
20240429,132100,96267230,3275,3275,3275,3275,0
|
|
20240429,132000,96267230,3275,3275,3275,3275,0
|
|
20240429,131900,96267230,3275,3275,3275,3275,0
|
|
20240429,131800,96267230,3275,3275,3275,3275,1
|
|
20240429,131700,96263955,3275,3275,3275,3275,0
|
|
20240429,131600,96263955,3275,3275,3275,3275,0
|
|
20240429,131500,96263955,3275,3275,3275,3275,1
|
|
20240429,131400,96260680,3275,3275,3275,3275,1
|
|
20240429,131300,96257405,3275,3275,3275,3275,10
|
|
20240429,131200,96224655,3275,3275,3275,3275,10
|
|
20240429,131100,96191905,3275,3275,3275,3275,0
|
|
20240429,131000,96191905,3275,3275,3275,3275,0
|
|
20240429,130900,96191905,3275,3275,3275,3275,6
|
|
20240429,130800,96172255,3275,3275,3275,3275,0
|
|
20240429,130700,96172255,3275,3275,3275,3275,0
|
|
20240429,130600,96172255,3275,3275,3275,3275,0
|
|
20240429,130500,96172255,3275,3275,3275,3275,0
|
|
20240429,130400,96172255,3275,3275,3275,3275,0
|
|
20240429,130300,96172255,3275,3275,3275,3275,1
|
|
20240429,130200,96168980,3275,3275,3275,3275,0
|
|
20240429,130100,96168980,3275,3275,3275,3275,0
|
|
20240429,130000,96168980,3275,3275,3275,3275,113
|
|
20240429,125900,95798905,3275,3275,3275,3275,0
|
|
20240429,125800,95798905,3275,3275,3275,3275,122
|
|
20240429,125700,95399355,3275,3275,3275,3275,0
|
|
20240429,125600,95399355,3275,3275,3275,3275,241
|
|
20240429,125500,94610080,3280,3280,3280,3280,123
|
|
20240429,125400,94206640,3280,3280,3280,3280,0
|
|
20240429,125300,94206640,3280,3280,3280,3280,122
|
|
20240429,125200,93806480,3280,3280,3280,3280,0
|
|
20240429,125100,93806480,3280,3280,3280,3280,123
|
|
20240429,125000,93403040,3280,3280,3280,3280,122
|
|
20240429,124900,93002880,3280,3280,3280,3280,0
|
|
20240429,124800,93002880,3280,3280,3280,3280,123
|
|
20240429,124700,92599440,3280,3280,3280,3280,122
|
|
20240429,124600,92199280,3280,3280,3280,3280,0
|
|
20240429,124500,92199280,3280,3280,3280,3280,122
|
|
20240429,124400,91799120,3280,3280,3280,3280,30
|
|
20240429,124300,91700720,3275,3275,3275,3275,1030
|
|
20240429,124200,88327470,3280,3280,3280,3280,122
|
|
20240429,124100,87927310,3280,3280,3280,3280,0
|
|
20240429,124000,87927310,3280,3280,3280,3280,123
|
|
20240429,123900,87523870,3280,3280,3280,3275,2124
|
|
20240429,123800,80557155,3275,3275,3275,3275,973
|
|
20240429,123700,77370580,3275,3275,3275,3275,0
|
|
20240429,123600,77370580,3275,3275,3275,3275,0
|
|
20240429,123500,77370580,3275,3275,3275,3275,0
|
|
20240429,123400,77370580,3275,3275,3275,3275,0
|
|
20240429,123300,77370580,3275,3275,3275,3275,0
|
|
20240429,123200,77370580,3275,3275,3275,3275,2
|
|
20240429,123100,77364030,3275,3275,3275,3275,2
|
|
20240429,123000,77357480,3275,3275,3275,3275,0
|
|
20240429,122900,77357480,3275,3275,3275,3275,5
|
|
20240429,122800,77341105,3275,3275,3275,3275,0
|
|
20240429,122700,77341105,3275,3275,3275,3275,17
|
|
20240429,122600,77285430,3275,3275,3275,3275,55
|
|
20240429,122500,77105305,3275,3275,3275,3275,100
|
|
20240429,122400,76777805,3275,3275,3275,3275,80
|
|
20240429,122300,76515805,3275,3275,3275,3275,266
|
|
20240429,122200,75644655,3270,3270,3270,3270,1
|
|
20240429,122100,75641385,3275,3275,3275,3275,8
|
|
20240429,122000,75615185,3275,3275,3275,3275,0
|
|
20240429,121900,75615185,3275,3275,3275,3275,25
|
|
20240429,121800,75533310,3275,3275,3275,3275,73
|
|
20240429,121700,75294235,3275,3275,3275,3275,0
|
|
20240429,121600,75294235,3275,3275,3275,3275,73
|
|
20240429,121500,75055160,3275,3275,3275,3275,20
|
|
20240429,121400,74989660,3275,3275,3275,3275,74
|
|
20240429,121300,74747310,3270,3275,3275,3270,74
|
|
20240429,121200,74504965,3275,3275,3275,3275,0
|
|
20240429,121100,74504965,3275,3275,3275,3275,73
|
|
20240429,121000,74265890,3275,3275,3275,3275,74
|
|
20240429,120900,74023540,3270,3270,3270,3270,0
|
|
20240429,120800,74023540,3270,3270,3270,3270,989
|
|
20240429,120700,70789510,3270,3270,3270,3270,0
|
|
20240429,120600,70789510,3270,3270,3270,3270,74
|
|
20240429,120500,70547530,3270,3270,3270,3270,73
|
|
20240429,120400,70308820,3270,3270,3270,3270,84
|
|
20240429,120300,70034140,3270,3270,3270,3270,73
|
|
20240429,120200,69795430,3270,3270,3270,3270,74
|
|
20240429,120100,69553450,3270,3270,3270,3270,0
|
|
20240429,120000,69553450,3270,3270,3270,3270,73
|
|
20240429,115900,69314740,3270,3270,3270,3270,0
|
|
20240429,115800,69314740,3270,3270,3270,3270,73
|
|
20240429,115700,69076030,3270,3270,3270,3270,74
|
|
20240429,115600,68834050,3265,3265,3265,3265,0
|
|
20240429,115500,68834050,3265,3270,3270,3265,84
|
|
20240429,115400,68559420,3270,3270,3270,3270,1593
|
|
20240429,115300,63350310,3270,3270,3270,3270,29
|
|
20240429,115200,63255480,3265,3265,3270,3265,107
|
|
20240429,115100,62906040,3270,3270,3270,3270,0
|
|
20240429,115000,62906040,3270,3270,3270,3270,45
|
|
20240429,114900,62758890,3265,3265,3265,3265,150
|
|
20240429,114800,62269140,3270,3270,3270,3270,0
|
|
20240429,114700,62269140,3270,3270,3270,3270,0
|
|
20240429,114600,62269140,3270,3270,3270,3270,0
|
|
20240429,114500,62269140,3270,3270,3270,3270,0
|
|
20240429,114400,62269140,3270,3270,3270,3270,0
|
|
20240429,114300,62269140,3270,3270,3270,3270,0
|
|
20240429,114200,62269140,3270,3270,3270,3270,0
|
|
20240429,114100,62269140,3270,3270,3270,3270,1
|
|
20240429,114000,62265870,3265,3265,3265,3265,0
|
|
20240429,113900,62265870,3265,3270,3270,3265,4
|
|
20240429,113800,62252795,3270,3270,3270,3270,5
|
|
20240429,113700,62236445,3270,3270,3270,3270,5
|
|
20240429,113600,62220095,3270,3270,3270,3270,15
|
|
20240429,113500,62171045,3270,3270,3270,3270,0
|
|
20240429,113400,62171045,3270,3270,3270,3270,52
|
|
20240429,113300,62001005,3270,3270,3270,3270,59
|
|
20240429,113200,61808075,3270,3270,3270,3270,0
|
|
20240429,113100,61808075,3270,3270,3270,3270,59
|
|
20240429,113000,61615145,3270,3270,3270,3270,0
|
|
20240429,112900,61615145,3270,3270,3270,3270,59
|
|
20240429,112800,61422215,3270,3270,3270,3270,59
|
|
20240429,112700,61229285,3270,3270,3270,3270,0
|
|
20240429,112600,61229285,3270,3270,3270,3270,61
|
|
20240429,112500,61029815,3270,3270,3270,3270,0
|
|
20240429,112400,61029815,3270,3270,3270,3270,58
|
|
20240429,112300,60840155,3270,3270,3270,3270,59
|
|
20240429,112200,60647225,3270,3270,3270,3270,0
|
|
20240429,112100,60647225,3270,3270,3270,3270,59
|
|
20240429,112000,60454295,3270,3270,3270,3270,59
|
|
20240429,111900,60261365,3270,3270,3270,3270,0
|
|
20240429,111800,60261365,3270,3270,3270,3270,59
|
|
20240429,111700,60068435,3270,3270,3270,3270,0
|
|
20240429,111600,60068435,3270,3270,3270,3270,58
|
|
20240429,111500,59878775,3270,3270,3270,3270,59
|
|
20240429,111400,59685845,3270,3270,3270,3270,0
|
|
20240429,111300,59685845,3270,3270,3270,3270,59
|
|
20240429,111200,59492915,3270,3270,3270,3270,59
|
|
20240429,111100,59299985,3270,3270,3270,3270,0
|
|
20240429,111000,59299985,3270,3270,3270,3270,59
|
|
20240429,110900,59107055,3270,3270,3270,3270,875
|
|
20240429,110800,56245805,3270,3270,3270,3270,59
|
|
20240429,110700,56052875,3270,3270,3270,3270,58
|
|
20240429,110600,55863215,3270,3270,3270,3270,0
|
|
20240429,110500,55863215,3270,3270,3270,3270,59
|
|
20240429,110400,55670285,3270,3270,3270,3270,64
|
|
20240429,110300,55461005,3265,3265,3265,3265,347
|
|
20240429,110200,54328050,3265,3265,3265,3265,1157
|
|
20240429,110100,50550445,3260,3260,3260,3260,50
|
|
20240429,110000,50387445,3265,3265,3265,3265,141
|
|
20240429,105900,49927080,3265,3265,3265,3265,58
|
|
20240429,105800,49737710,3265,3265,3265,3265,0
|
|
20240429,105700,49737710,3265,3265,3265,3265,59
|
|
20240429,105600,49545075,3265,3265,3265,3265,0
|
|
20240429,105500,49545075,3265,3265,3265,3265,59
|
|
20240429,105400,49352440,3265,3265,3265,3265,64
|
|
20240429,105300,49143480,3265,3265,3265,3265,156
|
|
20240429,105200,48634140,3270,3270,3270,3270,59
|
|
20240429,105100,48441210,3270,3270,3270,3270,58
|
|
20240429,105000,48251550,3270,3270,3270,3270,1
|
|
20240429,104900,48248280,3270,3270,3270,3270,59
|
|
20240429,104800,48055350,3270,3270,3270,3270,0
|
|
20240429,104700,48055350,3270,3270,3270,3270,59
|
|
20240429,104600,47862420,3270,3270,3270,3270,59
|
|
20240429,104500,47669490,3270,3270,3270,3270,47
|
|
20240429,104400,47515800,3270,3270,3270,3270,59
|
|
20240429,104300,47322870,3265,3270,3270,3265,109
|
|
20240429,104200,46966690,3270,3270,3270,3270,0
|
|
20240429,104100,46966690,3270,3270,3270,3270,58
|
|
20240429,104000,46777030,3270,3270,3270,3270,0
|
|
20240429,103900,46777030,3270,3270,3270,3270,59
|
|
20240429,103800,46584100,3270,3270,3270,3270,59
|
|
20240429,103700,46391170,3270,3270,3270,3270,0
|
|
20240429,103600,46391170,3270,3270,3270,3270,59
|
|
20240429,103500,46198240,3265,3265,3265,3265,1
|
|
20240429,103400,46194975,3270,3270,3270,3270,0
|
|
20240429,103300,46194975,3270,3270,3270,3270,58
|
|
20240429,103200,46005315,3270,3270,3270,3270,450
|
|
20240429,103100,44533815,3270,3270,3270,3270,59
|
|
20240429,103000,44340885,3270,3270,3270,3270,59
|
|
20240429,102900,44147955,3265,3265,3265,3265,0
|
|
20240429,102800,44147955,3265,3265,3265,3265,548
|
|
20240429,102700,42358735,3265,3265,3265,3265,0
|
|
20240429,102600,42358735,3265,3265,3265,3265,59
|
|
20240429,102500,42166100,3265,3265,3265,3265,59
|
|
20240429,102400,41973465,3265,3265,3265,3265,0
|
|
20240429,102300,41973465,3265,3265,3265,3265,63
|
|
20240429,102200,41767770,3265,3265,3265,3265,1059
|
|
20240429,102100,38310135,3265,3265,3265,3265,0
|
|
20240429,102000,38310135,3265,3265,3265,3265,469
|
|
20240429,101900,36778850,3265,3265,3265,3265,0
|
|
20240429,101800,36778850,3265,3265,3265,3265,59
|
|
20240429,101700,36586215,3265,3265,3265,3265,59
|
|
20240429,101600,36393580,3265,3265,3265,3265,0
|
|
20240429,101500,36393580,3265,3265,3265,3265,58
|
|
20240429,101400,36204210,3265,3265,3265,3265,59
|
|
20240429,101300,36011575,3265,3265,3265,3265,2
|
|
20240429,101200,36005045,3265,3265,3265,3265,59
|
|
20240429,101100,35812410,3265,3265,3265,3265,200
|
|
20240429,101000,35159410,3265,3265,3265,3265,59
|
|
20240429,100900,34966775,3265,3265,3265,3265,59
|
|
20240429,100800,34774140,3265,3265,3265,3265,0
|
|
20240429,100700,34774140,3265,3260,3265,3260,68
|
|
20240429,100600,34552165,3265,3265,3265,3265,72
|
|
20240429,100500,34317085,3265,3265,3265,3265,0
|
|
20240429,100400,34317085,3265,3265,3265,3265,59
|
|
20240429,100300,34124450,3265,3265,3265,3265,11
|
|
20240429,100200,34088535,3265,3265,3265,3265,59
|
|
20240429,100100,33895900,3265,3265,3265,3265,59
|
|
20240429,100000,33703265,3265,3265,3265,3265,0
|
|
20240429,095900,33703265,3265,3265,3265,3265,59
|
|
20240429,095800,33510630,3265,3265,3265,3265,39
|
|
20240429,095700,33383295,3265,3265,3265,3265,58
|
|
20240429,095600,33193925,3265,3265,3265,3265,60
|
|
20240429,095500,32998025,3265,3265,3265,3265,0
|
|
20240429,095400,32998025,3265,3265,3265,3265,60
|
|
20240429,095300,32802125,3265,3265,3265,3265,59
|
|
20240429,095200,32609490,3265,3265,3265,3265,0
|
|
20240429,095100,32609490,3265,3260,3265,3260,122
|
|
20240429,095000,32211475,3265,3265,3265,3265,0
|
|
20240429,094900,32211475,3265,3265,3265,3265,197
|
|
20240429,094800,31568270,3270,3265,3270,3265,62
|
|
20240429,094700,31365535,3270,3270,3270,3270,2
|
|
20240429,094600,31358995,3270,3270,3270,3270,61
|
|
20240429,094500,31159525,3270,3265,3270,3265,63
|
|
20240429,094400,30953530,3270,3270,3270,3270,0
|
|
20240429,094300,30953530,3270,3270,3270,3270,59
|
|
20240429,094200,30760600,3265,3265,3265,3265,0
|
|
20240429,094100,30760600,3265,3270,3270,3265,154
|
|
20240429,094000,30257035,3270,3270,3270,3265,494
|
|
20240429,093900,28643045,3270,3270,3270,3270,3
|
|
20240429,093800,28633235,3265,3270,3270,3265,104
|
|
20240429,093700,28293170,3270,3270,3270,3270,1060
|
|
20240429,093600,24826970,3265,3265,3265,3265,0
|
|
20240429,093500,24826970,3265,3270,3270,3265,62
|
|
20240429,093400,24624245,3270,3270,3270,3270,0
|
|
20240429,093300,24624245,3270,3275,3275,3270,177
|
|
20240429,093200,24044865,3270,3275,3275,3270,92
|
|
20240429,093100,23743730,3275,3275,3275,3275,10
|
|
20240429,093000,23710980,3275,3275,3275,3275,110
|
|
20240429,092900,23350730,3275,3275,3275,3270,64
|
|
20240429,092800,23141145,3275,3275,3275,3275,0
|
|
20240429,092700,23141145,3275,3275,3275,3275,59
|
|
20240429,092600,22947920,3270,3270,3270,3270,10
|
|
20240429,092500,22915220,3270,3265,3270,3265,78
|
|
20240429,092400,22660310,3265,3265,3265,3265,2
|
|
20240429,092300,22653780,3260,3260,3260,3260,3
|
|
20240429,092200,22644000,3270,3270,3270,3270,58
|
|
20240429,092100,22454340,3270,3270,3270,3270,0
|
|
20240429,092000,22454340,3270,3270,3270,3260,66
|
|
20240429,091900,22238550,3270,3270,3270,3270,1055
|
|
20240429,091800,18788700,3270,3270,3270,3270,0
|
|
20240429,091700,18788700,3270,3270,3270,3270,59
|
|
20240429,091600,18595770,3260,3260,3260,3260,56
|
|
20240429,091500,18413210,3275,3275,3275,3275,0
|
|
20240429,091400,18413210,3275,3275,3275,3275,59
|
|
20240429,091300,18219985,3255,3270,3275,3255,147
|
|
20240429,091200,17739040,3270,3270,3270,3270,58
|
|
20240429,091100,17549380,3255,3265,3265,3255,101
|
|
20240429,091000,17220025,3255,3260,3270,3255,80
|
|
20240429,090900,16958810,3255,3255,3260,3255,72
|
|
20240429,090800,16724155,3260,3255,3260,3255,1918
|
|
20240429,090700,10476065,3255,3255,3255,3255,1
|
|
20240429,090600,10472810,3255,3250,3255,3250,365
|
|
20240429,090500,9284950,3250,3240,3250,3240,1030
|
|
20240429,090400,5937750,3250,3250,3250,3250,58
|
|
20240429,090300,5749250,3250,3250,3250,3250,59
|
|
20240429,090200,5557500,3250,3250,3250,3250,1
|
|
20240429,090100,5554250,3250,3250,3250,3250,59
|
|
20240429,090000,5362500,3250,3250,3250,3250,1650
|