626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192300,360370275,3265,3265,3265,3265,2476
|
|
20240429,192200,360370275,3265,3265,3265,3265,0
|
|
20240429,192100,360370275,3265,3265,3265,3265,0
|
|
20240429,192000,360370275,3265,3265,3265,3265,0
|
|
20240429,191900,360370275,3265,3265,3265,3265,0
|
|
20240429,191800,360370275,3265,3265,3265,3265,0
|
|
20240429,191700,360370275,3265,3265,3265,3265,0
|
|
20240429,191600,360370275,3265,3265,3265,3265,0
|
|
20240429,191500,360370275,3265,3265,3265,3265,0
|
|
20240429,191400,360370275,3265,3265,3265,3265,0
|
|
20240429,191300,360370275,3265,3265,3265,3265,0
|
|
20240429,191200,360370275,3265,3265,3265,3265,0
|
|
20240429,191100,360370275,3265,3265,3265,3265,0
|
|
20240429,191000,360370275,3265,3265,3265,3265,0
|
|
20240429,190900,360370275,3265,3265,3265,3265,0
|
|
20240429,190800,360370275,3265,3265,3265,3265,0
|
|
20240429,190700,360370275,3265,3265,3265,3265,0
|
|
20240429,190600,360370275,3265,3265,3265,3265,0
|
|
20240429,190500,360370275,3265,3265,3265,3265,0
|
|
20240429,190400,360370275,3265,3265,3265,3265,0
|
|
20240429,190300,360370275,3265,3265,3265,3265,0
|
|
20240429,190200,360370275,3265,3265,3265,3265,0
|
|
20240429,190100,360370275,3265,3265,3265,3265,0
|
|
20240429,190000,360370275,3265,3265,3265,3265,0
|
|
20240429,185900,360370275,3265,3265,3265,3265,0
|
|
20240429,185800,360370275,3265,3265,3265,3265,0
|
|
20240429,185700,360370275,3265,3265,3265,3265,0
|
|
20240429,185600,360370275,3265,3265,3265,3265,0
|
|
20240429,185500,360370275,3265,3265,3265,3265,0
|
|
20240429,185400,360370275,3265,3265,3265,3265,0
|
|
20240429,185300,360370275,3265,3265,3265,3265,2476
|
|
20240429,185200,360370275,3265,3265,3265,3265,0
|
|
20240429,185100,360370275,3265,3265,3265,3265,0
|
|
20240429,185000,360370275,3265,3265,3265,3265,0
|
|
20240429,184900,360370275,3265,3265,3265,3265,0
|
|
20240429,184800,360370275,3265,3265,3265,3265,0
|
|
20240429,184700,360370275,3265,3265,3265,3265,0
|
|
20240429,184600,360370275,3265,3265,3265,3265,0
|
|
20240429,184500,360370275,3265,3265,3265,3265,0
|
|
20240429,184400,360370275,3265,3265,3265,3265,0
|
|
20240429,184300,360370275,3265,3265,3265,3265,0
|
|
20240429,184200,360370275,3265,3265,3265,3265,0
|
|
20240429,184100,360370275,3265,3265,3265,3265,0
|
|
20240429,184000,360370275,3265,3265,3265,3265,0
|
|
20240429,183900,360370275,3265,3265,3265,3265,0
|
|
20240429,183800,360370275,3265,3265,3265,3265,0
|
|
20240429,183700,360370275,3265,3265,3265,3265,0
|
|
20240429,183600,360370275,3265,3265,3265,3265,0
|
|
20240429,183500,360370275,3265,3265,3265,3265,0
|
|
20240429,183400,360370275,3265,3265,3265,3265,0
|
|
20240429,183300,360370275,3265,3265,3265,3265,0
|
|
20240429,183200,360370275,3265,3265,3265,3265,0
|
|
20240429,183100,360370275,3265,3265,3265,3265,0
|
|
20240429,183000,360370275,3265,3265,3265,3265,0
|
|
20240429,182900,360370275,3265,3265,3265,3265,0
|
|
20240429,182800,360370275,3265,3265,3265,3265,0
|
|
20240429,182700,360370275,3265,3265,3265,3265,0
|
|
20240429,182600,360370275,3265,3265,3265,3265,0
|
|
20240429,182500,360370275,3265,3265,3265,3265,0
|
|
20240429,182400,360370275,3265,3265,3265,3265,0
|
|
20240429,182300,360370275,3265,3265,3265,3265,2476
|
|
20240429,182200,360370275,3265,3265,3265,3265,0
|
|
20240429,182100,360370275,3265,3265,3265,3265,0
|
|
20240429,182000,360370275,3265,3265,3265,3265,0
|
|
20240429,181900,360370275,3265,3265,3265,3265,0
|
|
20240429,181800,360370275,3265,3265,3265,3265,0
|
|
20240429,181700,360370275,3265,3265,3265,3265,0
|
|
20240429,181600,360370275,3265,3265,3265,3265,0
|
|
20240429,181500,360370275,3265,3265,3265,3265,0
|
|
20240429,181400,360370275,3265,3265,3265,3265,0
|
|
20240429,181300,360370275,3265,3265,3265,3265,0
|
|
20240429,181200,360370275,3265,3265,3265,3265,0
|
|
20240429,181100,360370275,3265,3265,3265,3265,0
|
|
20240429,181000,360370275,3265,3265,3265,3265,0
|
|
20240429,180900,360370275,3265,3265,3265,3265,0
|
|
20240429,180800,360370275,3265,3265,3265,3265,0
|
|
20240429,180700,360370275,3265,3265,3265,3265,0
|
|
20240429,180600,360370275,3265,3265,3265,3265,0
|
|
20240429,180500,360370275,3265,3265,3265,3265,0
|
|
20240429,180400,360370275,3265,3265,3265,3265,0
|
|
20240429,180300,360370275,3265,3265,3265,3265,0
|
|
20240429,180200,360370275,3265,3265,3265,3265,0
|
|
20240429,180100,360370275,3265,3265,3265,3265,0
|
|
20240429,180000,360370275,3265,3265,3265,3265,0
|
|
20240429,175900,360370275,3265,3265,3265,3265,0
|
|
20240429,175800,360370275,3265,3265,3265,3265,0
|
|
20240429,175700,360370275,3265,3265,3265,3265,0
|
|
20240429,175600,360370275,3265,3265,3265,3265,0
|
|
20240429,175500,360370275,3265,3265,3265,3265,0
|
|
20240429,175400,360370275,3265,3265,3265,3265,0
|
|
20240429,175300,360370275,3265,3265,3265,3265,2476
|
|
20240429,175200,360370275,3265,3265,3265,3265,0
|
|
20240429,175100,360370275,3265,3265,3265,3265,0
|
|
20240429,175000,360370275,3265,3265,3265,3265,0
|
|
20240429,174900,360370275,3265,3265,3265,3265,0
|
|
20240429,174800,360370275,3265,3265,3265,3265,0
|
|
20240429,174700,360370275,3265,3265,3265,3265,0
|
|
20240429,174600,360370275,3265,3265,3265,3265,0
|
|
20240429,174500,360370275,3265,3265,3265,3265,0
|
|
20240429,174400,360370275,3265,3265,3265,3265,0
|
|
20240429,174300,360370275,3265,3265,3265,3265,0
|
|
20240429,174200,360370275,3265,3265,3265,3265,0
|
|
20240429,174100,360370275,3265,3265,3265,3265,0
|
|
20240429,174000,360370275,3265,3265,3265,3265,0
|
|
20240429,173900,360370275,3265,3265,3265,3265,0
|
|
20240429,173800,360370275,3265,3265,3265,3265,0
|
|
20240429,173700,360370275,3265,3265,3265,3265,0
|
|
20240429,173600,360370275,3265,3265,3265,3265,0
|
|
20240429,173500,360370275,3265,3265,3265,3265,0
|
|
20240429,173400,360370275,3265,3265,3265,3265,0
|
|
20240429,173300,360370275,3265,3265,3265,3265,0
|
|
20240429,173200,360370275,3265,3265,3265,3265,0
|
|
20240429,173100,360370275,3265,3265,3265,3265,0
|
|
20240429,173000,360370275,3265,3265,3265,3265,0
|
|
20240429,172900,360370275,3265,3265,3265,3265,0
|
|
20240429,172800,360370275,3265,3265,3265,3265,0
|
|
20240429,172700,360370275,3265,3265,3265,3265,0
|
|
20240429,172600,360370275,3265,3265,3265,3265,0
|
|
20240429,172500,360370275,3265,3265,3265,3265,0
|
|
20240429,172400,360370275,3265,3265,3265,3265,0
|
|
20240429,172300,360370275,3265,3265,3265,3265,2476
|
|
20240429,172200,360370275,3265,3265,3265,3265,0
|
|
20240429,172100,360370275,3265,3265,3265,3265,0
|
|
20240429,172000,360370275,3265,3265,3265,3265,0
|
|
20240429,171900,360370275,3265,3265,3265,3265,0
|
|
20240429,171800,360370275,3265,3265,3265,3265,0
|
|
20240429,171700,360370275,3265,3265,3265,3265,0
|
|
20240429,171600,360370275,3265,3265,3265,3265,0
|
|
20240429,171500,360370275,3265,3265,3265,3265,0
|
|
20240429,171400,360370275,3265,3265,3265,3265,0
|
|
20240429,171300,360370275,3265,3265,3265,3265,0
|
|
20240429,171200,360370275,3265,3265,3265,3265,0
|
|
20240429,171100,360370275,3265,3265,3265,3265,0
|
|
20240429,171000,360370275,3265,3265,3265,3265,0
|
|
20240429,170900,360370275,3265,3265,3265,3265,0
|
|
20240429,170800,360370275,3265,3265,3265,3265,0
|
|
20240429,170700,360370275,3265,3265,3265,3265,0
|
|
20240429,170600,360370275,3265,3265,3265,3265,0
|
|
20240429,170500,360370275,3265,3265,3265,3265,0
|
|
20240429,170400,360370275,3265,3265,3265,3265,0
|
|
20240429,170300,360370275,3265,3265,3265,3265,0
|
|
20240429,170200,360370275,3265,3265,3265,3265,0
|
|
20240429,170100,360370275,3265,3265,3265,3265,0
|
|
20240429,170000,360370275,3265,3265,3265,3265,0
|
|
20240429,165900,360370275,3265,3265,3265,3265,0
|
|
20240429,165800,360370275,3265,3265,3265,3265,0
|
|
20240429,165700,360370275,3265,3265,3265,3265,0
|
|
20240429,165600,360370275,3265,3265,3265,3265,0
|
|
20240429,165500,360370275,3265,3265,3265,3265,0
|
|
20240429,165400,360370275,3265,3265,3265,3265,0
|
|
20240429,165300,360370275,3265,3265,3265,3265,2476
|
|
20240429,165200,360370275,3265,3265,3265,3265,0
|
|
20240429,165100,360370275,3265,3265,3265,3265,0
|
|
20240429,165000,360370275,3265,3265,3265,3265,0
|
|
20240429,164900,360370275,3265,3265,3265,3265,0
|
|
20240429,164800,360370275,3265,3265,3265,3265,0
|
|
20240429,164700,360370275,3265,3265,3265,3265,0
|
|
20240429,164600,360370275,3265,3265,3265,3265,0
|
|
20240429,164500,360370275,3265,3265,3265,3265,0
|
|
20240429,164400,360370275,3265,3265,3265,3265,0
|
|
20240429,164300,360370275,3265,3265,3265,3265,0
|
|
20240429,164200,360370275,3265,3265,3265,3265,0
|
|
20240429,164100,360370275,3265,3265,3265,3265,0
|
|
20240429,164000,360370275,3265,3265,3265,3265,0
|
|
20240429,163900,360370275,3265,3265,3265,3265,0
|
|
20240429,163800,360370275,3265,3265,3265,3265,0
|
|
20240429,163700,360370275,3265,3265,3265,3265,0
|
|
20240429,163600,360370275,3265,3265,3265,3265,0
|
|
20240429,163500,360370275,3265,3265,3265,3265,0
|
|
20240429,163400,360370275,3265,3265,3265,3265,0
|
|
20240429,163300,360370275,3265,3265,3265,3265,0
|
|
20240429,163200,360370275,3265,3265,3265,3265,0
|
|
20240429,163100,360370275,3265,3265,3265,3265,0
|
|
20240429,163000,360370275,3265,3265,3265,3265,0
|
|
20240429,162900,360370275,3265,3265,3265,3265,0
|
|
20240429,162800,360370275,3265,3265,3265,3265,0
|
|
20240429,162700,360370275,3265,3265,3265,3265,0
|
|
20240429,162600,360370275,3265,3265,3265,3265,0
|
|
20240429,162500,360370275,3265,3265,3265,3265,0
|
|
20240429,162400,360370275,3265,3265,3265,3265,0
|
|
20240429,162300,360370275,3265,3265,3265,3265,2476
|
|
20240429,162200,360370275,3265,3265,3265,3265,0
|
|
20240429,162100,360370275,3265,3265,3265,3265,0
|
|
20240429,162000,360370275,3265,3265,3265,3265,0
|
|
20240429,161900,360370275,3265,3265,3265,3265,0
|
|
20240429,161800,360370275,3265,3265,3265,3265,0
|
|
20240429,161700,360370275,3265,3265,3265,3265,0
|
|
20240429,161600,360370275,3265,3265,3265,3265,0
|
|
20240429,161500,360370275,3265,3265,3265,3265,0
|
|
20240429,161400,360370275,3265,3265,3265,3265,0
|
|
20240429,161300,360370275,3265,3265,3265,3265,0
|
|
20240429,161200,360370275,3265,3265,3265,3265,0
|
|
20240429,161100,360370275,3265,3265,3265,3265,0
|
|
20240429,161000,360370275,3265,3265,3265,3265,0
|
|
20240429,160900,360370275,3265,3265,3265,3265,0
|
|
20240429,160800,360370275,3265,3265,3265,3265,0
|
|
20240429,160700,360370275,3265,3265,3265,3265,0
|
|
20240429,160600,360370275,3265,3265,3265,3265,0
|
|
20240429,160500,360370275,3265,3265,3265,3265,0
|
|
20240429,160400,360370275,3265,3265,3265,3265,0
|
|
20240429,160300,360370275,3265,3265,3265,3265,0
|
|
20240429,160200,360370275,3265,3265,3265,3265,0
|
|
20240429,160100,360370275,3265,3265,3265,3265,0
|
|
20240429,160000,360370275,3265,3265,3265,3265,0
|
|
20240429,155900,360370275,3265,3265,3265,3265,0
|
|
20240429,155800,360370275,3265,3265,3265,3265,0
|
|
20240429,155700,360370275,3265,3265,3265,3265,0
|
|
20240429,155600,360370275,3265,3265,3265,3265,0
|
|
20240429,155500,360370275,3265,3265,3265,3265,0
|
|
20240429,155400,360370275,3265,3265,3265,3265,0
|
|
20240429,155300,360370275,3265,3265,3265,3265,2476
|
|
20240429,155200,360370275,3265,3265,3265,3265,0
|
|
20240429,155100,360370275,3265,3265,3265,3265,0
|
|
20240429,155000,360370275,3265,3265,3265,3265,0
|
|
20240429,154900,360370275,3265,3265,3265,3265,0
|
|
20240429,154800,360370275,3265,3265,3265,3265,0
|
|
20240429,154700,360370275,3265,3265,3265,3265,0
|
|
20240429,154600,360370275,3265,3265,3265,3265,0
|
|
20240429,154500,360370275,3265,3265,3265,3265,0
|
|
20240429,154400,360370275,3265,3265,3265,3265,0
|
|
20240429,154300,360370275,3265,3265,3265,3265,0
|
|
20240429,154200,360370275,3265,3265,3265,3265,0
|
|
20240429,154100,360370275,3265,3265,3265,3265,0
|
|
20240429,154000,360370275,3265,3265,3265,3265,0
|
|
20240429,153900,360370275,3265,3265,3265,3265,0
|
|
20240429,153800,360370275,3265,3265,3265,3265,0
|
|
20240429,153700,360370275,3265,3265,3265,3265,0
|
|
20240429,153600,360370275,3265,3265,3265,3265,0
|
|
20240429,153500,360370275,3265,3265,3265,3265,0
|
|
20240429,153400,360370275,3265,3265,3265,3265,0
|
|
20240429,153300,360370275,3265,3265,3265,3265,0
|
|
20240429,153200,360370275,3265,3265,3265,3265,0
|
|
20240429,153100,360370275,3265,3265,3265,3265,0
|
|
20240429,153000,360370275,3265,3265,3265,3265,2476
|
|
20240429,152900,352286135,3275,3275,3275,3275,0
|
|
20240429,152800,352286135,3275,3275,3275,3275,0
|
|
20240429,152700,352286135,3275,3275,3275,3275,0
|
|
20240429,152600,352286135,3275,3275,3275,3275,0
|
|
20240429,152500,352286135,3275,3275,3275,3275,0
|
|
20240429,152400,352286135,3275,3275,3275,3275,0
|
|
20240429,152300,352286135,3275,3275,3275,3275,0
|
|
20240429,152200,352286135,3275,3275,3275,3275,0
|
|
20240429,152100,352286135,3275,3275,3275,3275,0
|
|
20240429,152000,352286135,3275,3275,3275,3275,0
|
|
20240429,151900,352286135,3275,3275,3275,3275,9
|
|
20240429,151800,352256660,3275,3275,3275,3275,0
|
|
20240429,151700,352256660,3275,3275,3275,3275,4
|
|
20240429,151600,352243560,3275,3275,3275,3275,1
|
|
20240429,151500,352240285,3275,3275,3275,3275,0
|
|
20240429,151400,352240285,3275,3275,3275,3275,305
|
|
20240429,151300,351241410,3275,3270,3275,3270,1500
|
|
20240429,151200,346333050,3270,3270,3270,3270,0
|
|
20240429,151100,346333050,3270,3270,3270,3270,0
|
|
20240429,151000,346333050,3270,3270,3270,3270,0
|
|
20240429,150900,346333050,3270,3270,3270,3270,1
|
|
20240429,150800,346329780,3265,3260,3265,3260,4961
|
|
20240429,150700,330133615,3265,3265,3265,3265,516
|
|
20240429,150600,328448875,3265,3265,3265,3265,153
|
|
20240429,150500,327949330,3265,3265,3265,3265,0
|
|
20240429,150400,327949330,3265,3265,3265,3265,1
|
|
20240429,150300,327946065,3260,3260,3260,3260,20
|
|
20240429,150200,327880865,3260,3260,3260,3260,4
|
|
20240429,150100,327867825,3265,3265,3265,3265,0
|
|
20240429,150000,327867825,3265,3265,3265,3265,9
|
|
20240429,145900,327838440,3265,3265,3265,3265,501
|
|
20240429,145800,326202675,3260,3260,3260,3260,3
|
|
20240429,145700,326192895,3265,3265,3265,3265,4
|
|
20240429,145600,326179835,3265,3265,3265,3265,0
|
|
20240429,145500,326179835,3265,3265,3265,3265,0
|
|
20240429,145400,326179835,3265,3265,3265,3265,0
|
|
20240429,145300,326179835,3265,3265,3265,3265,0
|
|
20240429,145200,326179835,3265,3265,3265,3265,6
|
|
20240429,145100,326160245,3260,3260,3260,3260,0
|
|
20240429,145000,326160245,3260,3260,3260,3260,1
|
|
20240429,144900,326156985,3265,3265,3265,3265,1
|
|
20240429,144800,326153720,3265,3265,3265,3265,0
|
|
20240429,144700,326153720,3265,3265,3265,3265,0
|
|
20240429,144600,326153720,3265,3265,3265,3265,0
|
|
20240429,144500,326153720,3265,3265,3265,3265,10
|
|
20240429,144400,326121070,3265,3265,3265,3265,22
|
|
20240429,144300,326049240,3260,3260,3260,3260,0
|
|
20240429,144200,326049240,3260,3260,3260,3260,0
|
|
20240429,144100,326049240,3260,3260,3260,3260,2588
|
|
20240429,144000,317612360,3260,3260,3260,3260,10
|
|
20240429,143900,317579760,3265,3265,3265,3265,0
|
|
20240429,143800,317579760,3265,3265,3265,3265,50
|
|
20240429,143700,317416510,3265,3265,3265,3265,10
|
|
20240429,143600,317383860,3270,3270,3270,3270,0
|
|
20240429,143500,317383860,3270,3270,3270,3270,0
|
|
20240429,143400,317383860,3270,3270,3270,3270,0
|
|
20240429,143300,317383860,3270,3270,3270,3270,0
|
|
20240429,143200,317383860,3270,3270,3270,3270,0
|
|
20240429,143100,317383860,3270,3270,3270,3270,0
|
|
20240429,143000,317383860,3270,3270,3270,3270,0
|
|
20240429,142900,317383860,3270,3270,3270,3270,0
|
|
20240429,142800,317383860,3270,3270,3270,3270,0
|
|
20240429,142700,317383860,3270,3270,3270,3270,0
|
|
20240429,142600,317383860,3270,3270,3270,3270,965
|
|
20240429,142500,314228310,3260,3260,3260,3260,0
|
|
20240429,142400,314228310,3260,3260,3260,3260,0
|
|
20240429,142300,314228310,3260,3260,3260,3260,30
|
|
20240429,142200,314130510,3270,3270,3270,3270,0
|
|
20240429,142100,314130510,3270,3270,3270,3270,0
|
|
20240429,142000,314130510,3270,3270,3270,3270,2
|
|
20240429,141900,314123970,3265,3265,3265,3265,316
|
|
20240429,141800,313092230,3270,3270,3270,3270,9
|
|
20240429,141700,313062800,3270,3270,3270,3270,1
|
|
20240429,141600,313059530,3260,3260,3260,3260,0
|
|
20240429,141500,313059530,3260,3260,3260,3260,319
|
|
20240429,141400,312019590,3265,3265,3265,3265,0
|
|
20240429,141300,312019590,3265,3265,3265,3265,0
|
|
20240429,141200,312019590,3265,3265,3265,3265,634
|
|
20240429,141100,309949580,3265,3265,3265,3265,200
|
|
20240429,141000,309296580,3270,3270,3270,3270,0
|
|
20240429,140900,309296580,3270,3270,3270,3270,10
|
|
20240429,140800,309263880,3270,3270,3270,3270,0
|
|
20240429,140700,309263880,3270,3270,3270,3270,0
|
|
20240429,140600,309263880,3270,3270,3270,3270,0
|
|
20240429,140500,309263880,3270,3270,3270,3270,0
|
|
20240429,140400,309263880,3270,3270,3270,3270,5895
|
|
20240429,140300,289987230,3260,3260,3260,3260,0
|
|
20240429,140200,289987230,3260,3260,3260,3260,0
|
|
20240429,140100,289987230,3260,3260,3260,3260,49
|
|
20240429,140000,289827490,3260,3260,3260,3260,301
|
|
20240429,135900,288846230,3265,3265,3265,3265,684
|
|
20240429,135800,286612970,3265,3265,3265,3265,0
|
|
20240429,135700,286612970,3265,3265,3265,3265,4
|
|
20240429,135600,286599910,3270,3270,3270,3270,33
|
|
20240429,135500,286492000,3265,3270,3270,3265,4475
|
|
20240429,135400,271858780,3270,3270,3270,3270,0
|
|
20240429,135300,271858780,3270,3270,3270,3270,0
|
|
20240429,135200,271858780,3270,3270,3270,3270,0
|
|
20240429,135100,271858780,3270,3270,3270,3270,0
|
|
20240429,135000,271858780,3270,3270,3270,3270,4
|
|
20240429,134900,271845700,3270,3270,3270,3270,1
|
|
20240429,134800,271842430,3265,3265,3265,3265,0
|
|
20240429,134700,271842430,3265,3265,3265,3265,0
|
|
20240429,134600,271842430,3265,3265,3265,3265,0
|
|
20240429,134500,271842430,3265,3265,3265,3265,0
|
|
20240429,134400,271842430,3265,3265,3265,3265,0
|
|
20240429,134300,271842430,3265,3265,3265,3265,0
|
|
20240429,134200,271842430,3265,3265,3265,3265,0
|
|
20240429,134100,271842430,3265,3265,3265,3265,0
|
|
20240429,134000,271842430,3265,3265,3265,3265,0
|
|
20240429,133900,271842430,3265,3265,3265,3265,12
|
|
20240429,133800,271803250,3265,3265,3265,3265,0
|
|
20240429,133700,271803250,3265,3265,3265,3265,0
|
|
20240429,133600,271803250,3265,3265,3265,3265,0
|
|
20240429,133500,271803250,3265,3265,3265,3265,0
|
|
20240429,133400,271803250,3265,3265,3265,3265,0
|
|
20240429,133300,271803250,3265,3265,3265,3265,0
|
|
20240429,133200,271803250,3265,3265,3265,3265,0
|
|
20240429,133100,271803250,3265,3265,3265,3265,0
|
|
20240429,133000,271803250,3265,3265,3265,3265,0
|
|
20240429,132900,271803250,3265,3265,3265,3265,0
|
|
20240429,132800,271803250,3265,3265,3265,3265,0
|
|
20240429,132700,271803250,3265,3265,3265,3265,54
|
|
20240429,132600,271626940,3265,3265,3265,3265,30
|
|
20240429,132500,271528990,3270,3270,3270,3270,1
|
|
20240429,132400,271525720,3270,3270,3270,3270,0
|
|
20240429,132300,271525720,3270,3270,3270,3270,0
|
|
20240429,132200,271525720,3270,3270,3270,3270,5
|
|
20240429,132100,271509370,3270,3265,3270,3265,42
|
|
20240429,132000,271372095,3270,3270,3270,3270,0
|
|
20240429,131900,271372095,3270,3270,3270,3270,0
|
|
20240429,131800,271372095,3270,3270,3270,3270,0
|
|
20240429,131700,271372095,3270,3270,3270,3270,1
|
|
20240429,131600,271368825,3270,3270,3270,3270,5
|
|
20240429,131500,271352475,3270,3270,3270,3270,0
|
|
20240429,131400,271352475,3270,3270,3270,3270,0
|
|
20240429,131300,271352475,3270,3270,3270,3270,0
|
|
20240429,131200,271352475,3270,3270,3270,3270,0
|
|
20240429,131100,271352475,3270,3270,3270,3270,0
|
|
20240429,131000,271352475,3270,3270,3270,3270,0
|
|
20240429,130900,271352475,3270,3270,3270,3270,0
|
|
20240429,130800,271352475,3270,3270,3270,3270,0
|
|
20240429,130700,271352475,3270,3270,3270,3270,0
|
|
20240429,130600,271352475,3270,3270,3270,3270,0
|
|
20240429,130500,271352475,3270,3270,3270,3270,1
|
|
20240429,130400,271349205,3260,3265,3265,3260,238
|
|
20240429,130300,270572140,3265,3265,3265,3265,663
|
|
20240429,130200,268407445,3265,3265,3265,3265,2
|
|
20240429,130100,268400915,3270,3270,3270,3270,1
|
|
20240429,130000,268397645,3270,3270,3270,3270,0
|
|
20240429,125900,268397645,3270,3270,3270,3270,501
|
|
20240429,125800,266759375,3270,3270,3270,3270,0
|
|
20240429,125700,266759375,3270,3270,3270,3270,0
|
|
20240429,125600,266759375,3270,3270,3270,3270,0
|
|
20240429,125500,266759375,3270,3275,3275,3270,1314
|
|
20240429,125400,262458595,3270,3270,3270,3270,0
|
|
20240429,125300,262458595,3270,3270,3270,3270,0
|
|
20240429,125200,262458595,3270,3270,3270,3270,0
|
|
20240429,125100,262458595,3270,3270,3270,3270,0
|
|
20240429,125000,262458595,3270,3270,3270,3270,0
|
|
20240429,124900,262458595,3270,3270,3270,3270,300
|
|
20240429,124800,261477595,3270,3270,3270,3270,1000
|
|
20240429,124700,258207595,3275,3270,3275,3270,510
|
|
20240429,124600,256539845,3270,3270,3270,3270,0
|
|
20240429,124500,256539845,3270,3270,3270,3270,0
|
|
20240429,124400,256539845,3270,3270,3270,3270,1
|
|
20240429,124300,256536575,3270,3270,3270,3270,0
|
|
20240429,124200,256536575,3270,3270,3270,3270,0
|
|
20240429,124100,256536575,3270,3270,3270,3270,2
|
|
20240429,124000,256530035,3270,3270,3270,3270,0
|
|
20240429,123900,256530035,3270,3275,3275,3270,3
|
|
20240429,123800,256520220,3270,3270,3275,3270,9
|
|
20240429,123700,256490770,3270,3270,3270,3270,777
|
|
20240429,123600,253949980,3275,3270,3275,3270,2471
|
|
20240429,123500,245869750,3270,3270,3270,3270,0
|
|
20240429,123400,245869750,3270,3270,3270,3270,0
|
|
20240429,123300,245869750,3270,3270,3270,3270,38
|
|
20240429,123200,245745490,3270,3270,3270,3270,29
|
|
20240429,123100,245650660,3270,3270,3270,3270,0
|
|
20240429,123000,245650660,3270,3270,3270,3270,0
|
|
20240429,122900,245650660,3270,3270,3270,3270,1
|
|
20240429,122800,245647390,3270,3270,3270,3270,0
|
|
20240429,122700,245647390,3270,3270,3270,3270,0
|
|
20240429,122600,245647390,3270,3270,3270,3270,28
|
|
20240429,122500,245555830,3265,3265,3265,3265,0
|
|
20240429,122400,245555830,3265,3265,3270,3265,5
|
|
20240429,122300,245539495,3270,3260,3270,3260,37
|
|
20240429,122200,245418855,3270,3270,3270,3270,0
|
|
20240429,122100,245418855,3270,3270,3270,3270,0
|
|
20240429,122000,245418855,3270,3270,3270,3270,1
|
|
20240429,121900,245415585,3270,3270,3270,3270,0
|
|
20240429,121800,245415585,3270,3270,3270,3270,3
|
|
20240429,121700,245405775,3270,3265,3270,3265,6
|
|
20240429,121600,245386170,3270,3265,3270,3265,508
|
|
20240429,121500,243727530,3270,3260,3270,3260,8
|
|
20240429,121400,243701400,3270,3260,3270,3260,12
|
|
20240429,121300,243662220,3270,3265,3270,3260,302
|
|
20240429,121200,242676515,3265,3265,3265,3265,0
|
|
20240429,121100,242676515,3265,3265,3265,3265,0
|
|
20240429,121000,242676515,3265,3265,3265,3265,2
|
|
20240429,120900,242669985,3270,3270,3270,3270,7
|
|
20240429,120800,242647095,3270,3270,3270,3270,0
|
|
20240429,120700,242647095,3270,3265,3270,3265,6
|
|
20240429,120600,242627490,3270,3265,3270,3265,10
|
|
20240429,120500,242594815,3270,3265,3270,3265,64
|
|
20240429,120400,242385565,3270,3270,3270,3265,11
|
|
20240429,120300,242349620,3265,3260,3270,3260,1489
|
|
20240429,120200,237488020,3260,3260,3260,3260,0
|
|
20240429,120100,237488020,3260,3260,3265,3260,12129
|
|
20240429,120000,197942480,3260,3260,3260,3260,0
|
|
20240429,115900,197942480,3260,3260,3260,3260,0
|
|
20240429,115800,197942480,3260,3260,3260,3260,0
|
|
20240429,115700,197942480,3260,3260,3260,3260,0
|
|
20240429,115600,197942480,3260,3260,3260,3260,250
|
|
20240429,115500,197127480,3260,3260,3260,3260,155
|
|
20240429,115400,196622180,3255,3255,3255,3255,921
|
|
20240429,115300,193624325,3260,3260,3260,3260,0
|
|
20240429,115200,193624325,3260,3260,3260,3260,11
|
|
20240429,115100,193588465,3255,3260,3260,3255,6
|
|
20240429,115000,193568910,3255,3255,3255,3255,0
|
|
20240429,114900,193568910,3255,3255,3255,3255,0
|
|
20240429,114800,193568910,3255,3255,3255,3255,0
|
|
20240429,114700,193568910,3255,3255,3255,3255,0
|
|
20240429,114600,193568910,3255,3255,3255,3255,0
|
|
20240429,114500,193568910,3255,3255,3255,3255,35
|
|
20240429,114400,193454985,3255,3255,3255,3255,501
|
|
20240429,114300,191824230,3255,3255,3255,3255,0
|
|
20240429,114200,191824230,3255,3255,3255,3255,0
|
|
20240429,114100,191824230,3255,3255,3260,3255,229
|
|
20240429,114000,191078820,3260,3260,3260,3260,1
|
|
20240429,113900,191075560,3260,3260,3260,3260,1
|
|
20240429,113800,191072300,3260,3260,3260,3260,0
|
|
20240429,113700,191072300,3260,3260,3260,3260,0
|
|
20240429,113600,191072300,3260,3260,3260,3260,4
|
|
20240429,113500,191059260,3260,3260,3260,3260,1
|
|
20240429,113400,191056000,3260,3260,3260,3260,1
|
|
20240429,113300,191052740,3260,3260,3260,3260,9
|
|
20240429,113200,191023400,3260,3260,3260,3260,1
|
|
20240429,113100,191020140,3255,3255,3255,3255,0
|
|
20240429,113000,191020140,3255,3255,3255,3255,0
|
|
20240429,112900,191020140,3255,3255,3255,3255,0
|
|
20240429,112800,191020140,3255,3255,3255,3255,0
|
|
20240429,112700,191020140,3255,3255,3255,3255,1
|
|
20240429,112600,191016885,3260,3260,3260,3255,522
|
|
20240429,112500,189315180,3255,3255,3260,3255,11
|
|
20240429,112400,189279350,3260,3260,3260,3255,13
|
|
20240429,112300,189237000,3255,3260,3260,3255,12
|
|
20240429,112200,189197910,3255,3255,3260,3255,505
|
|
20240429,112100,187554125,3260,3260,3260,3260,0
|
|
20240429,112000,187554125,3260,3260,3260,3260,1000
|
|
20240429,111900,184294125,3260,3260,3260,3260,1
|
|
20240429,111800,184290865,3255,3255,3255,3255,0
|
|
20240429,111700,184290865,3255,3255,3255,3255,2
|
|
20240429,111600,184284355,3260,3260,3260,3260,0
|
|
20240429,111500,184284355,3260,3255,3260,3255,101
|
|
20240429,111400,183955595,3260,3260,3260,3260,1
|
|
20240429,111300,183952335,3260,3260,3260,3260,10
|
|
20240429,111200,183919735,3260,3260,3260,3260,0
|
|
20240429,111100,183919735,3260,3260,3260,3260,1
|
|
20240429,111000,183916475,3255,3255,3255,3255,0
|
|
20240429,110900,183916475,3255,3255,3255,3255,0
|
|
20240429,110800,183916475,3255,3255,3255,3255,0
|
|
20240429,110700,183916475,3255,3255,3255,3255,0
|
|
20240429,110600,183916475,3255,3255,3255,3255,0
|
|
20240429,110500,183916475,3255,3255,3255,3255,5
|
|
20240429,110400,183900200,3260,3260,3260,3260,1
|
|
20240429,110300,183896940,3260,3260,3260,3260,0
|
|
20240429,110200,183896940,3260,3260,3260,3260,0
|
|
20240429,110100,183896940,3260,3260,3260,3260,0
|
|
20240429,110000,183896940,3260,3260,3260,3260,5
|
|
20240429,105900,183880640,3260,3260,3260,3260,2500
|
|
20240429,105800,175730640,3260,3260,3260,3260,496
|
|
20240429,105700,174113680,3260,3260,3260,3260,1
|
|
20240429,105600,174110420,3255,3255,3255,3255,12
|
|
20240429,105500,174071360,3260,3260,3260,3260,0
|
|
20240429,105400,174071360,3260,3260,3260,3260,5
|
|
20240429,105300,174055060,3260,3260,3260,3260,0
|
|
20240429,105200,174055060,3260,3260,3260,3260,0
|
|
20240429,105100,174055060,3260,3260,3260,3260,0
|
|
20240429,105000,174055060,3260,3255,3260,3255,51
|
|
20240429,104900,173889050,3255,3255,3255,3255,33
|
|
20240429,104800,173781635,3255,3255,3255,3255,0
|
|
20240429,104700,173781635,3255,3255,3255,3255,0
|
|
20240429,104600,173781635,3255,3255,3255,3255,0
|
|
20240429,104500,173781635,3255,3250,3255,3250,11
|
|
20240429,104400,173745875,3250,3250,3250,3250,1
|
|
20240429,104300,173742625,3255,3255,3255,3255,1
|
|
20240429,104200,173739370,3250,3250,3250,3250,25
|
|
20240429,104100,173658120,3240,3240,3240,3240,0
|
|
20240429,104000,173658120,3240,3245,3245,3240,927
|
|
20240429,103900,170652875,3245,3245,3245,3245,3000
|
|
20240429,103800,160917875,3245,3245,3245,3245,0
|
|
20240429,103700,160917875,3245,3250,3250,3245,950
|
|
20240429,103600,157833620,3260,3260,3260,3260,0
|
|
20240429,103500,157833620,3260,3245,3260,3245,4
|
|
20240429,103400,157820600,3245,3245,3245,3245,0
|
|
20240429,103300,157820600,3245,3250,3250,3245,20
|
|
20240429,103200,157755680,3250,3250,3250,3250,165
|
|
20240429,103100,157219430,3260,3255,3260,3255,7
|
|
20240429,103000,157196620,3250,3250,3250,3250,0
|
|
20240429,102900,157196620,3250,3250,3250,3250,0
|
|
20240429,102800,157196620,3250,3250,3250,3250,30
|
|
20240429,102700,157099120,3260,3260,3260,3260,0
|
|
20240429,102600,157099120,3260,3260,3260,3260,0
|
|
20240429,102500,157099120,3260,3260,3260,3260,0
|
|
20240429,102400,157099120,3260,3250,3260,3250,570
|
|
20240429,102300,155246610,3260,3260,3260,3260,0
|
|
20240429,102200,155246610,3260,3260,3260,3260,0
|
|
20240429,102100,155246610,3260,3260,3260,3260,16
|
|
20240429,102000,155194450,3250,3260,3260,3250,1008
|
|
20240429,101900,151918370,3260,3260,3260,3260,0
|
|
20240429,101800,151918370,3260,3260,3260,3260,0
|
|
20240429,101700,151918370,3260,3260,3260,3260,0
|
|
20240429,101600,151918370,3260,3260,3260,3260,0
|
|
20240429,101500,151918370,3260,3260,3260,3260,0
|
|
20240429,101400,151918370,3260,3260,3260,3260,0
|
|
20240429,101300,151918370,3260,3260,3260,3260,3
|
|
20240429,101200,151908590,3260,3260,3260,3260,0
|
|
20240429,101100,151908590,3260,3260,3260,3260,0
|
|
20240429,101000,151908590,3260,3260,3260,3260,100
|
|
20240429,100900,151582590,3260,3260,3260,3260,3
|
|
20240429,100800,151572810,3260,3260,3260,3260,51
|
|
20240429,100700,151406550,3260,3260,3260,3260,1
|
|
20240429,100600,151403290,3260,3260,3260,3260,16
|
|
20240429,100500,151351130,3260,3260,3260,3260,22
|
|
20240429,100400,151279410,3260,3260,3260,3250,119
|
|
20240429,100300,150892590,3260,3260,3260,3260,3
|
|
20240429,100200,150882810,3260,3260,3260,3260,1
|
|
20240429,100100,150879550,3260,3260,3260,3260,72
|
|
20240429,100000,150644830,3265,3265,3265,3265,5
|
|
20240429,095900,150628505,3270,3265,3270,3260,291
|
|
20240429,095800,149679500,3265,3265,3270,3265,85
|
|
20240429,095700,149401970,3265,3260,3275,3260,8200
|
|
20240429,095600,122594290,3260,3260,3260,3260,11
|
|
20240429,095500,122558430,3265,3255,3265,3255,630
|
|
20240429,095400,120504575,3255,3255,3255,3255,0
|
|
20240429,095300,120504575,3255,3255,3255,3255,18
|
|
20240429,095200,120445985,3250,3250,3250,3250,1
|
|
20240429,095100,120442735,3250,3250,3250,3250,0
|
|
20240429,095000,120442735,3250,3250,3250,3250,96
|
|
20240429,094900,120130735,3245,3245,3245,3245,0
|
|
20240429,094800,120130735,3245,3245,3245,3245,0
|
|
20240429,094700,120130735,3245,3245,3245,3245,2795
|
|
20240429,094600,111060960,3245,3245,3245,3245,0
|
|
20240429,094500,111060960,3245,3240,3245,3240,9
|
|
20240429,094400,111031760,3240,3240,3240,3240,2625
|
|
20240429,094300,102526760,3240,3235,3240,3235,117
|
|
20240429,094200,102147690,3245,3245,3245,3245,0
|
|
20240429,094100,102147690,3245,3245,3245,3245,2
|
|
20240429,094000,102141200,3245,3245,3245,3245,0
|
|
20240429,093900,102141200,3245,3245,3245,3245,1
|
|
20240429,093800,102137955,3245,3245,3245,3245,0
|
|
20240429,093700,102137955,3245,3240,3245,3240,2
|
|
20240429,093600,102131470,3230,3230,3230,3230,0
|
|
20240429,093500,102131470,3230,3235,3245,3230,3374
|
|
20240429,093400,91201220,3240,3240,3240,3240,0
|
|
20240429,093300,91201220,3240,3240,3240,3240,0
|
|
20240429,093200,91201220,3240,3240,3240,3240,0
|
|
20240429,093100,91201220,3240,3230,3240,3230,7082
|
|
20240429,093000,68320950,3225,3225,3225,3225,510
|
|
20240429,092900,66676200,3225,3225,3225,3225,0
|
|
20240429,092800,66676200,3225,3225,3225,3225,0
|
|
20240429,092700,66676200,3225,3225,3225,3225,0
|
|
20240429,092600,66676200,3225,3225,3225,3225,0
|
|
20240429,092500,66676200,3225,3225,3225,3225,11
|
|
20240429,092400,66640725,3225,3220,3225,3220,1085
|
|
20240429,092300,63141610,3225,3225,3225,3225,0
|
|
20240429,092200,63141610,3225,3225,3225,3215,207
|
|
20240429,092100,62474050,3220,3220,3220,3220,1
|
|
20240429,092000,62470830,3225,3210,3225,3210,109
|
|
20240429,091900,62120925,3200,3200,3200,3200,6562
|
|
20240429,091800,41122525,3200,3200,3200,3200,0
|
|
20240429,091700,41122525,3200,3200,3200,3200,0
|
|
20240429,091600,41122525,3200,3200,3200,3200,320
|
|
20240429,091500,40098525,3200,3200,3200,3200,440
|
|
20240429,091400,38690525,3215,3215,3215,3215,50
|
|
20240429,091300,38529775,3235,3220,3235,3200,1001
|
|
20240429,091200,35322920,3235,3235,3235,3235,1
|
|
20240429,091100,35319685,3235,3225,3235,3225,400
|
|
20240429,091000,34026220,3220,3220,3220,3220,2
|
|
20240429,090900,34019780,3225,3225,3225,3225,0
|
|
20240429,090800,34019780,3225,3215,3225,3215,20
|
|
20240429,090700,33955410,3215,3210,3215,3210,271
|
|
20240429,090600,33084360,3215,3215,3215,3215,0
|
|
20240429,090500,33084360,3215,3215,3215,3215,1
|
|
20240429,090400,33081145,3200,3210,3225,3200,8870
|
|
20240429,090300,4694055,3235,3235,3235,3235,0
|
|
20240429,090200,4694055,3235,3230,3235,3230,500
|
|
20240429,090100,3076580,3235,3220,3240,3200,855
|
|
20240429,090000,323725,3190,3220,3220,3190,101
|