628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192500,318787510,2360,2360,2360,2360,2916
|
|
20240429,192400,318787510,2360,2360,2360,2360,0
|
|
20240429,192300,318787510,2360,2360,2360,2360,0
|
|
20240429,192200,318787510,2360,2360,2360,2360,0
|
|
20240429,192100,318787510,2360,2360,2360,2360,0
|
|
20240429,192000,318787510,2360,2360,2360,2360,0
|
|
20240429,191900,318787510,2360,2360,2360,2360,0
|
|
20240429,191800,318787510,2360,2360,2360,2360,0
|
|
20240429,191700,318787510,2360,2360,2360,2360,0
|
|
20240429,191600,318787510,2360,2360,2360,2360,0
|
|
20240429,191500,318787510,2360,2360,2360,2360,0
|
|
20240429,191400,318787510,2360,2360,2360,2360,0
|
|
20240429,191300,318787510,2360,2360,2360,2360,0
|
|
20240429,191200,318787510,2360,2360,2360,2360,0
|
|
20240429,191100,318787510,2360,2360,2360,2360,0
|
|
20240429,191000,318787510,2360,2360,2360,2360,0
|
|
20240429,190900,318787510,2360,2360,2360,2360,0
|
|
20240429,190800,318787510,2360,2360,2360,2360,0
|
|
20240429,190700,318787510,2360,2360,2360,2360,0
|
|
20240429,190600,318787510,2360,2360,2360,2360,0
|
|
20240429,190500,318787510,2360,2360,2360,2360,0
|
|
20240429,190400,318787510,2360,2360,2360,2360,0
|
|
20240429,190300,318787510,2360,2360,2360,2360,0
|
|
20240429,190200,318787510,2360,2360,2360,2360,0
|
|
20240429,190100,318787510,2360,2360,2360,2360,0
|
|
20240429,190000,318787510,2360,2360,2360,2360,0
|
|
20240429,185900,318787510,2360,2360,2360,2360,0
|
|
20240429,185800,318787510,2360,2360,2360,2360,0
|
|
20240429,185700,318787510,2360,2360,2360,2360,0
|
|
20240429,185600,318787510,2360,2360,2360,2360,0
|
|
20240429,185500,318787510,2360,2360,2360,2360,2916
|
|
20240429,185400,318787510,2360,2360,2360,2360,0
|
|
20240429,185300,318787510,2360,2360,2360,2360,0
|
|
20240429,185200,318787510,2360,2360,2360,2360,0
|
|
20240429,185100,318787510,2360,2360,2360,2360,0
|
|
20240429,185000,318787510,2360,2360,2360,2360,0
|
|
20240429,184900,318787510,2360,2360,2360,2360,0
|
|
20240429,184800,318787510,2360,2360,2360,2360,0
|
|
20240429,184700,318787510,2360,2360,2360,2360,0
|
|
20240429,184600,318787510,2360,2360,2360,2360,0
|
|
20240429,184500,318787510,2360,2360,2360,2360,0
|
|
20240429,184400,318787510,2360,2360,2360,2360,0
|
|
20240429,184300,318787510,2360,2360,2360,2360,0
|
|
20240429,184200,318787510,2360,2360,2360,2360,0
|
|
20240429,184100,318787510,2360,2360,2360,2360,0
|
|
20240429,184000,318787510,2360,2360,2360,2360,0
|
|
20240429,183900,318787510,2360,2360,2360,2360,0
|
|
20240429,183800,318787510,2360,2360,2360,2360,0
|
|
20240429,183700,318787510,2360,2360,2360,2360,0
|
|
20240429,183600,318787510,2360,2360,2360,2360,0
|
|
20240429,183500,318787510,2360,2360,2360,2360,0
|
|
20240429,183400,318787510,2360,2360,2360,2360,0
|
|
20240429,183300,318787510,2360,2360,2360,2360,0
|
|
20240429,183200,318787510,2360,2360,2360,2360,0
|
|
20240429,183100,318787510,2360,2360,2360,2360,0
|
|
20240429,183000,318787510,2360,2360,2360,2360,0
|
|
20240429,182900,318787510,2360,2360,2360,2360,0
|
|
20240429,182800,318787510,2360,2360,2360,2360,0
|
|
20240429,182700,318787510,2360,2360,2360,2360,0
|
|
20240429,182600,318787510,2360,2360,2360,2360,0
|
|
20240429,182500,318787510,2360,2360,2360,2360,2916
|
|
20240429,182400,318787510,2360,2360,2360,2360,0
|
|
20240429,182300,318787510,2360,2360,2360,2360,0
|
|
20240429,182200,318787510,2360,2360,2360,2360,0
|
|
20240429,182100,318787510,2360,2360,2360,2360,0
|
|
20240429,182000,318787510,2360,2360,2360,2360,0
|
|
20240429,181900,318787510,2360,2360,2360,2360,0
|
|
20240429,181800,318787510,2360,2360,2360,2360,0
|
|
20240429,181700,318787510,2360,2360,2360,2360,0
|
|
20240429,181600,318787510,2360,2360,2360,2360,0
|
|
20240429,181500,318787510,2360,2360,2360,2360,0
|
|
20240429,181400,318787510,2360,2360,2360,2360,0
|
|
20240429,181300,318787510,2360,2360,2360,2360,0
|
|
20240429,181200,318787510,2360,2360,2360,2360,0
|
|
20240429,181100,318787510,2360,2360,2360,2360,0
|
|
20240429,181000,318787510,2360,2360,2360,2360,0
|
|
20240429,180900,318787510,2360,2360,2360,2360,0
|
|
20240429,180800,318787510,2360,2360,2360,2360,0
|
|
20240429,180700,318787510,2360,2360,2360,2360,0
|
|
20240429,180600,318787510,2360,2360,2360,2360,0
|
|
20240429,180500,318787510,2360,2360,2360,2360,0
|
|
20240429,180400,318787510,2360,2360,2360,2360,0
|
|
20240429,180300,318787510,2360,2360,2360,2360,0
|
|
20240429,180200,318787510,2360,2360,2360,2360,0
|
|
20240429,180100,318787510,2360,2360,2360,2360,0
|
|
20240429,180000,318787510,2360,2360,2360,2360,0
|
|
20240429,175900,318787510,2360,2360,2360,2360,0
|
|
20240429,175800,318787510,2360,2360,2360,2360,0
|
|
20240429,175700,318787510,2360,2360,2360,2360,0
|
|
20240429,175600,318787510,2360,2360,2360,2360,0
|
|
20240429,175500,318787510,2360,2360,2360,2360,2916
|
|
20240429,175400,318787510,2360,2360,2360,2360,0
|
|
20240429,175300,318787510,2360,2360,2360,2360,0
|
|
20240429,175200,318787510,2360,2360,2360,2360,0
|
|
20240429,175100,318787510,2360,2360,2360,2360,0
|
|
20240429,175000,318787510,2360,2360,2360,2360,0
|
|
20240429,174900,318787510,2360,2360,2360,2360,0
|
|
20240429,174800,318787510,2360,2360,2360,2360,0
|
|
20240429,174700,318787510,2360,2360,2360,2360,0
|
|
20240429,174600,318787510,2360,2360,2360,2360,0
|
|
20240429,174500,318787510,2360,2360,2360,2360,0
|
|
20240429,174400,318787510,2360,2360,2360,2360,0
|
|
20240429,174300,318787510,2360,2360,2360,2360,0
|
|
20240429,174200,318787510,2360,2360,2360,2360,0
|
|
20240429,174100,318787510,2360,2360,2360,2360,0
|
|
20240429,174000,318787510,2360,2360,2360,2360,0
|
|
20240429,173900,318787510,2360,2360,2360,2360,0
|
|
20240429,173800,318787510,2360,2360,2360,2360,0
|
|
20240429,173700,318787510,2360,2360,2360,2360,0
|
|
20240429,173600,318787510,2360,2360,2360,2360,0
|
|
20240429,173500,318787510,2360,2360,2360,2360,0
|
|
20240429,173400,318787510,2360,2360,2360,2360,0
|
|
20240429,173300,318787510,2360,2360,2360,2360,0
|
|
20240429,173200,318787510,2360,2360,2360,2360,0
|
|
20240429,173100,318787510,2360,2360,2360,2360,0
|
|
20240429,173000,318787510,2360,2360,2360,2360,0
|
|
20240429,172900,318787510,2360,2360,2360,2360,0
|
|
20240429,172800,318787510,2360,2360,2360,2360,0
|
|
20240429,172700,318787510,2360,2360,2360,2360,0
|
|
20240429,172600,318787510,2360,2360,2360,2360,0
|
|
20240429,172500,318787510,2360,2360,2360,2360,2916
|
|
20240429,172400,318787510,2360,2360,2360,2360,0
|
|
20240429,172300,318787510,2360,2360,2360,2360,0
|
|
20240429,172200,318787510,2360,2360,2360,2360,0
|
|
20240429,172100,318787510,2360,2360,2360,2360,0
|
|
20240429,172000,318787510,2360,2360,2360,2360,0
|
|
20240429,171900,318787510,2360,2360,2360,2360,0
|
|
20240429,171800,318787510,2360,2360,2360,2360,0
|
|
20240429,171700,318787510,2360,2360,2360,2360,0
|
|
20240429,171600,318787510,2360,2360,2360,2360,0
|
|
20240429,171500,318787510,2360,2360,2360,2360,0
|
|
20240429,171400,318787510,2360,2360,2360,2360,0
|
|
20240429,171300,318787510,2360,2360,2360,2360,0
|
|
20240429,171200,318787510,2360,2360,2360,2360,0
|
|
20240429,171100,318787510,2360,2360,2360,2360,0
|
|
20240429,171000,318787510,2360,2360,2360,2360,0
|
|
20240429,170900,318787510,2360,2360,2360,2360,0
|
|
20240429,170800,318787510,2360,2360,2360,2360,0
|
|
20240429,170700,318787510,2360,2360,2360,2360,0
|
|
20240429,170600,318787510,2360,2360,2360,2360,0
|
|
20240429,170500,318787510,2360,2360,2360,2360,0
|
|
20240429,170400,318787510,2360,2360,2360,2360,0
|
|
20240429,170300,318787510,2360,2360,2360,2360,0
|
|
20240429,170200,318787510,2360,2360,2360,2360,0
|
|
20240429,170100,318787510,2360,2360,2360,2360,0
|
|
20240429,170000,318787510,2360,2360,2360,2360,0
|
|
20240429,165900,318787510,2360,2360,2360,2360,0
|
|
20240429,165800,318787510,2360,2360,2360,2360,0
|
|
20240429,165700,318787510,2360,2360,2360,2360,0
|
|
20240429,165600,318787510,2360,2360,2360,2360,0
|
|
20240429,165500,318787510,2360,2360,2360,2360,2916
|
|
20240429,165400,318787510,2360,2360,2360,2360,0
|
|
20240429,165300,318787510,2360,2360,2360,2360,0
|
|
20240429,165200,318787510,2360,2360,2360,2360,0
|
|
20240429,165100,318787510,2360,2360,2360,2360,0
|
|
20240429,165000,318787510,2360,2360,2360,2360,0
|
|
20240429,164900,318787510,2360,2360,2360,2360,0
|
|
20240429,164800,318787510,2360,2360,2360,2360,0
|
|
20240429,164700,318787510,2360,2360,2360,2360,0
|
|
20240429,164600,318787510,2360,2360,2360,2360,0
|
|
20240429,164500,318787510,2360,2360,2360,2360,0
|
|
20240429,164400,318787510,2360,2360,2360,2360,0
|
|
20240429,164300,318787510,2360,2360,2360,2360,0
|
|
20240429,164200,318787510,2360,2360,2360,2360,0
|
|
20240429,164100,318787510,2360,2360,2360,2360,0
|
|
20240429,164000,318787510,2360,2360,2360,2360,0
|
|
20240429,163900,318787510,2360,2360,2360,2360,0
|
|
20240429,163800,318787510,2360,2360,2360,2360,0
|
|
20240429,163700,318787510,2360,2360,2360,2360,0
|
|
20240429,163600,318787510,2360,2360,2360,2360,0
|
|
20240429,163500,318787510,2360,2360,2360,2360,0
|
|
20240429,163400,318787510,2360,2360,2360,2360,0
|
|
20240429,163300,318787510,2360,2360,2360,2360,0
|
|
20240429,163200,318787510,2360,2360,2360,2360,0
|
|
20240429,163100,318787510,2360,2360,2360,2360,0
|
|
20240429,163000,318787510,2360,2360,2360,2360,0
|
|
20240429,162900,318787510,2360,2360,2360,2360,0
|
|
20240429,162800,318787510,2360,2360,2360,2360,0
|
|
20240429,162700,318787510,2360,2360,2360,2360,0
|
|
20240429,162600,318787510,2360,2360,2360,2360,0
|
|
20240429,162500,318787510,2360,2360,2360,2360,2916
|
|
20240429,162400,318787510,2360,2360,2360,2360,0
|
|
20240429,162300,318787510,2360,2360,2360,2360,0
|
|
20240429,162200,318787510,2360,2360,2360,2360,0
|
|
20240429,162100,318787510,2360,2360,2360,2360,0
|
|
20240429,162000,318787510,2360,2360,2360,2360,0
|
|
20240429,161900,318787510,2360,2360,2360,2360,0
|
|
20240429,161800,318787510,2360,2360,2360,2360,0
|
|
20240429,161700,318787510,2360,2360,2360,2360,0
|
|
20240429,161600,318787510,2360,2360,2360,2360,0
|
|
20240429,161500,318787510,2360,2360,2360,2360,0
|
|
20240429,161400,318787510,2360,2360,2360,2360,0
|
|
20240429,161300,318787510,2360,2360,2360,2360,0
|
|
20240429,161200,318787510,2360,2360,2360,2360,0
|
|
20240429,161100,318787510,2360,2360,2360,2360,0
|
|
20240429,161000,318787510,2360,2360,2360,2360,0
|
|
20240429,160900,318787510,2360,2360,2360,2360,0
|
|
20240429,160800,318787510,2360,2360,2360,2360,0
|
|
20240429,160700,318787510,2360,2360,2360,2360,0
|
|
20240429,160600,318787510,2360,2360,2360,2360,0
|
|
20240429,160500,318787510,2360,2360,2360,2360,0
|
|
20240429,160400,318787510,2360,2360,2360,2360,0
|
|
20240429,160300,318787510,2360,2360,2360,2360,0
|
|
20240429,160200,318787510,2360,2360,2360,2360,0
|
|
20240429,160100,318787510,2360,2360,2360,2360,0
|
|
20240429,160000,318787510,2360,2360,2360,2360,0
|
|
20240429,155900,318787510,2360,2360,2360,2360,0
|
|
20240429,155800,318787510,2360,2360,2360,2360,0
|
|
20240429,155700,318787510,2360,2360,2360,2360,0
|
|
20240429,155600,318787510,2360,2360,2360,2360,0
|
|
20240429,155500,318787510,2360,2360,2360,2360,2916
|
|
20240429,155400,318787510,2360,2360,2360,2360,0
|
|
20240429,155300,318787510,2360,2360,2360,2360,0
|
|
20240429,155200,318787510,2360,2360,2360,2360,0
|
|
20240429,155100,318787510,2360,2360,2360,2360,0
|
|
20240429,155000,318787510,2360,2360,2360,2360,0
|
|
20240429,154900,318787510,2360,2360,2360,2360,0
|
|
20240429,154800,318787510,2360,2360,2360,2360,0
|
|
20240429,154700,318787510,2360,2360,2360,2360,0
|
|
20240429,154600,318787510,2360,2360,2360,2360,0
|
|
20240429,154500,318787510,2360,2360,2360,2360,0
|
|
20240429,154400,318787510,2360,2360,2360,2360,0
|
|
20240429,154300,318787510,2360,2360,2360,2360,0
|
|
20240429,154200,318787510,2360,2360,2360,2360,0
|
|
20240429,154100,318787510,2360,2360,2360,2360,0
|
|
20240429,154000,318787510,2360,2360,2360,2360,0
|
|
20240429,153900,318787510,2360,2360,2360,2360,0
|
|
20240429,153800,318787510,2360,2360,2360,2360,0
|
|
20240429,153700,318787510,2360,2360,2360,2360,0
|
|
20240429,153600,318787510,2360,2360,2360,2360,0
|
|
20240429,153500,318787510,2360,2360,2360,2360,0
|
|
20240429,153400,318787510,2360,2360,2360,2360,0
|
|
20240429,153300,318787510,2360,2360,2360,2360,0
|
|
20240429,153200,318787510,2360,2360,2360,2360,0
|
|
20240429,153100,318787510,2360,2360,2360,2360,0
|
|
20240429,153000,318787510,2360,2360,2360,2360,2916
|
|
20240429,152900,311905750,2370,2370,2370,2370,0
|
|
20240429,152800,311905750,2370,2370,2370,2370,0
|
|
20240429,152700,311905750,2370,2370,2370,2370,0
|
|
20240429,152600,311905750,2370,2370,2370,2370,0
|
|
20240429,152500,311905750,2370,2370,2370,2370,0
|
|
20240429,152400,311905750,2370,2370,2370,2370,0
|
|
20240429,152300,311905750,2370,2370,2370,2370,0
|
|
20240429,152200,311905750,2370,2370,2370,2370,0
|
|
20240429,152100,311905750,2370,2370,2370,2370,0
|
|
20240429,152000,311905750,2370,2370,2370,2370,0
|
|
20240429,151900,311905750,2370,2370,2370,2365,172
|
|
20240429,151800,311498410,2365,2365,2365,2365,521
|
|
20240429,151700,310266245,2365,2365,2365,2365,0
|
|
20240429,151600,310266245,2365,2365,2365,2365,0
|
|
20240429,151500,310266245,2365,2365,2365,2365,1
|
|
20240429,151400,310263880,2370,2365,2370,2365,72
|
|
20240429,151300,310093590,2365,2365,2365,2365,1000
|
|
20240429,151200,307728590,2365,2365,2365,2365,102
|
|
20240429,151100,307487360,2365,2365,2365,2365,0
|
|
20240429,151000,307487360,2365,2365,2365,2360,1001
|
|
20240429,150900,305124620,2370,2365,2370,2365,89
|
|
20240429,150800,304913715,2365,2365,2365,2365,95
|
|
20240429,150700,304689040,2365,2365,2365,2365,56
|
|
20240429,150600,304556600,2365,2365,2365,2365,0
|
|
20240429,150500,304556600,2365,2365,2365,2365,1
|
|
20240429,150400,304554235,2370,2370,2370,2370,45
|
|
20240429,150300,304447585,2370,2365,2370,2365,1096
|
|
20240429,150200,301853475,2365,2365,2365,2365,1689
|
|
20240429,150100,297858990,2365,2365,2365,2365,1000
|
|
20240429,150000,295493990,2365,2370,2370,2365,116
|
|
20240429,145900,295219080,2370,2370,2370,2370,889
|
|
20240429,145800,293112150,2370,2370,2370,2365,965
|
|
20240429,145700,290826850,2370,2370,2370,2370,30
|
|
20240429,145600,290755750,2370,2370,2370,2370,12
|
|
20240429,145500,290727310,2370,2370,2370,2370,1
|
|
20240429,145400,290724940,2375,2370,2375,2370,201
|
|
20240429,145300,290248565,2370,2370,2370,2370,99
|
|
20240429,145200,290013935,2370,2370,2370,2370,0
|
|
20240429,145100,290013935,2370,2370,2370,2370,391
|
|
20240429,145000,289087265,2370,2370,2370,2370,0
|
|
20240429,144900,289087265,2370,2370,2370,2370,10
|
|
20240429,144800,289063565,2370,2370,2370,2370,102
|
|
20240429,144700,288821825,2370,2375,2375,2370,249
|
|
20240429,144600,288231450,2375,2375,2375,2375,21
|
|
20240429,144500,288181575,2375,2370,2375,2370,13
|
|
20240429,144400,288150750,2375,2375,2375,2375,0
|
|
20240429,144300,288150750,2375,2375,2375,2375,0
|
|
20240429,144200,288150750,2375,2370,2375,2370,513
|
|
20240429,144100,286934915,2370,2370,2370,2370,25
|
|
20240429,144000,286875665,2375,2370,2375,2370,1101
|
|
20240429,143900,284265795,2370,2365,2375,2365,13475
|
|
20240429,143800,252341975,2365,2365,2365,2365,258
|
|
20240429,143700,251731805,2365,2365,2365,2365,100
|
|
20240429,143600,251495305,2360,2360,2360,2360,17
|
|
20240429,143500,251455185,2360,2360,2360,2360,110
|
|
20240429,143400,251195585,2365,2365,2365,2365,0
|
|
20240429,143300,251195585,2365,2365,2365,2365,31
|
|
20240429,143200,251122270,2365,2365,2365,2365,90
|
|
20240429,143100,250909420,2370,2365,2370,2365,949
|
|
20240429,143000,248664935,2365,2360,2365,2360,4785
|
|
20240429,142900,237366990,2355,2355,2355,2355,0
|
|
20240429,142800,237366990,2355,2355,2355,2355,230
|
|
20240429,142700,236825340,2355,2355,2355,2355,100
|
|
20240429,142600,236589840,2355,2355,2355,2355,65
|
|
20240429,142500,236436765,2360,2360,2360,2360,168
|
|
20240429,142400,236040285,2360,2360,2360,2360,3
|
|
20240429,142300,236033205,2360,2360,2360,2360,5
|
|
20240429,142200,236021405,2360,2360,2360,2360,0
|
|
20240429,142100,236021405,2360,2360,2360,2360,0
|
|
20240429,142000,236021405,2360,2360,2360,2360,1
|
|
20240429,141900,236019045,2355,2355,2355,2355,0
|
|
20240429,141800,236019045,2355,2355,2355,2355,0
|
|
20240429,141700,236019045,2355,2355,2355,2355,0
|
|
20240429,141600,236019045,2355,2355,2355,2355,893
|
|
20240429,141500,233916030,2355,2355,2355,2355,0
|
|
20240429,141400,233916030,2355,2355,2355,2355,0
|
|
20240429,141300,233916030,2355,2355,2355,2355,1126
|
|
20240429,141200,231264300,2355,2355,2355,2355,752
|
|
20240429,141100,229493340,2355,2355,2355,2355,1008
|
|
20240429,141000,227119500,2355,2355,2355,2355,0
|
|
20240429,140900,227119500,2355,2355,2355,2355,2000
|
|
20240429,140800,222409500,2360,2360,2360,2360,0
|
|
20240429,140700,222409500,2360,2360,2360,2360,0
|
|
20240429,140600,222409500,2360,2360,2360,2360,100
|
|
20240429,140500,222173500,2360,2360,2360,2360,0
|
|
20240429,140400,222173500,2360,2360,2360,2360,0
|
|
20240429,140300,222173500,2360,2360,2360,2360,400
|
|
20240429,140200,221229500,2360,2360,2360,2360,1
|
|
20240429,140100,221227140,2350,2350,2350,2350,2000
|
|
20240429,140000,216527140,2355,2355,2355,2355,0
|
|
20240429,135900,216527140,2355,2360,2360,2355,1067
|
|
20240429,135800,214014255,2360,2360,2360,2360,0
|
|
20240429,135700,214014255,2360,2360,2360,2360,0
|
|
20240429,135600,214014255,2360,2360,2360,2360,1
|
|
20240429,135500,214011895,2360,2360,2360,2360,1
|
|
20240429,135400,214009535,2355,2355,2355,2355,7000
|
|
20240429,135300,197524535,2355,2355,2355,2355,3484
|
|
20240429,135200,189319715,2355,2355,2355,2355,29
|
|
20240429,135100,189251420,2355,2355,2355,2355,0
|
|
20240429,135000,189251420,2355,2355,2355,2355,50
|
|
20240429,134900,189133670,2355,2355,2355,2355,0
|
|
20240429,134800,189133670,2355,2355,2355,2355,0
|
|
20240429,134700,189133670,2355,2355,2355,2355,0
|
|
20240429,134600,189133670,2355,2355,2355,2355,414
|
|
20240429,134500,188158700,2355,2355,2355,2355,1573
|
|
20240429,134400,184454285,2355,2355,2355,2355,0
|
|
20240429,134300,184454285,2355,2355,2355,2355,0
|
|
20240429,134200,184454285,2355,2355,2355,2355,0
|
|
20240429,134100,184454285,2355,2355,2355,2355,0
|
|
20240429,134000,184454285,2355,2355,2355,2355,80
|
|
20240429,133900,184265885,2345,2345,2345,2345,0
|
|
20240429,133800,184265885,2345,2345,2345,2345,0
|
|
20240429,133700,184265885,2345,2345,2345,2345,79
|
|
20240429,133600,184080630,2355,2355,2355,2355,0
|
|
20240429,133500,184080630,2355,2355,2355,2355,0
|
|
20240429,133400,184080630,2355,2355,2355,2355,0
|
|
20240429,133300,184080630,2355,2345,2355,2345,168
|
|
20240429,133200,183685670,2345,2345,2345,2345,0
|
|
20240429,133100,183685670,2345,2345,2345,2345,630
|
|
20240429,133000,182208320,2360,2360,2360,2360,0
|
|
20240429,132900,182208320,2360,2360,2360,2360,0
|
|
20240429,132800,182208320,2360,2360,2360,2360,0
|
|
20240429,132700,182208320,2360,2360,2360,2360,0
|
|
20240429,132600,182208320,2360,2360,2360,2360,0
|
|
20240429,132500,182208320,2360,2350,2360,2350,6401
|
|
20240429,132400,167163960,2350,2350,2350,2350,3000
|
|
20240429,132300,160113960,2350,2355,2360,2350,2701
|
|
20240429,132200,153745520,2355,2355,2355,2355,0
|
|
20240429,132100,153745520,2355,2355,2355,2355,0
|
|
20240429,132000,153745520,2355,2355,2355,2355,100
|
|
20240429,131900,153510020,2355,2355,2355,2355,1
|
|
20240429,131800,153507665,2345,2350,2350,2345,1270
|
|
20240429,131700,150528600,2350,2355,2355,2350,31
|
|
20240429,131600,150455600,2355,2355,2355,2355,0
|
|
20240429,131500,150455600,2355,2355,2355,2355,0
|
|
20240429,131400,150455600,2355,2355,2355,2355,1
|
|
20240429,131300,150453245,2355,2355,2355,2355,0
|
|
20240429,131200,150453245,2355,2355,2355,2355,100
|
|
20240429,131100,150217745,2355,2355,2355,2355,0
|
|
20240429,131000,150217745,2355,2355,2355,2355,517
|
|
20240429,130900,149000210,2355,2355,2355,2355,0
|
|
20240429,130800,149000210,2355,2355,2355,2355,31
|
|
20240429,130700,148927205,2355,2355,2355,2355,275
|
|
20240429,130600,148279580,2355,2355,2355,2355,0
|
|
20240429,130500,148279580,2355,2355,2355,2355,261
|
|
20240429,130400,147664925,2355,2355,2355,2355,0
|
|
20240429,130300,147664925,2355,2355,2355,2355,4
|
|
20240429,130200,147655505,2350,2350,2350,2350,1
|
|
20240429,130100,147653155,2350,2350,2350,2350,49
|
|
20240429,130000,147538005,2350,2350,2350,2350,200
|
|
20240429,125900,147068005,2350,2350,2350,2350,0
|
|
20240429,125800,147068005,2350,2350,2350,2350,0
|
|
20240429,125700,147068005,2350,2350,2350,2350,0
|
|
20240429,125600,147068005,2350,2350,2350,2350,8
|
|
20240429,125500,147049205,2350,2355,2355,2350,2626
|
|
20240429,125400,140878095,2355,2355,2355,2355,37
|
|
20240429,125300,140790960,2350,2350,2350,2350,0
|
|
20240429,125200,140790960,2350,2350,2350,2350,0
|
|
20240429,125100,140790960,2350,2350,2350,2350,0
|
|
20240429,125000,140790960,2350,2350,2350,2350,0
|
|
20240429,124900,140790960,2350,2350,2350,2350,0
|
|
20240429,124800,140790960,2350,2350,2350,2350,405
|
|
20240429,124700,139839210,2355,2355,2355,2355,0
|
|
20240429,124600,139839210,2355,2350,2355,2350,373
|
|
20240429,124500,138960805,2350,2350,2350,2350,0
|
|
20240429,124400,138960805,2350,2350,2350,2350,0
|
|
20240429,124300,138960805,2350,2350,2350,2350,0
|
|
20240429,124200,138960805,2350,2350,2350,2350,1
|
|
20240429,124100,138958455,2350,2350,2350,2350,0
|
|
20240429,124000,138958455,2350,2350,2350,2350,300
|
|
20240429,123900,138253455,2350,2350,2350,2350,1100
|
|
20240429,123800,135668455,2350,2350,2350,2350,0
|
|
20240429,123700,135668455,2350,2350,2350,2350,30
|
|
20240429,123600,135597955,2355,2355,2355,2355,0
|
|
20240429,123500,135597955,2355,2350,2355,2350,1328
|
|
20240429,123400,132471275,2355,2355,2355,2355,0
|
|
20240429,123300,132471275,2355,2355,2355,2355,0
|
|
20240429,123200,132471275,2355,2350,2355,2350,2
|
|
20240429,123100,132466570,2355,2355,2355,2355,2132
|
|
20240429,123000,127445710,2355,2355,2355,2355,0
|
|
20240429,122900,127445710,2355,2355,2355,2355,1
|
|
20240429,122800,127443355,2350,2350,2350,2350,475
|
|
20240429,122700,126327105,2350,2350,2350,2350,0
|
|
20240429,122600,126327105,2350,2350,2350,2350,362
|
|
20240429,122500,125476405,2350,2350,2350,2350,0
|
|
20240429,122400,125476405,2350,2350,2350,2350,1
|
|
20240429,122300,125474055,2350,2355,2355,2350,3015
|
|
20240429,122200,118388755,2355,2355,2355,2355,5
|
|
20240429,122100,118376980,2355,2355,2355,2355,0
|
|
20240429,122000,118376980,2355,2355,2355,2355,100
|
|
20240429,121900,118141480,2355,2355,2355,2355,100
|
|
20240429,121800,117905980,2355,2355,2355,2355,100
|
|
20240429,121700,117670480,2355,2355,2355,2355,0
|
|
20240429,121600,117670480,2355,2355,2355,2355,0
|
|
20240429,121500,117670480,2355,2355,2355,2355,0
|
|
20240429,121400,117670480,2355,2355,2355,2355,0
|
|
20240429,121300,117670480,2355,2355,2355,2355,5
|
|
20240429,121200,117658705,2355,2350,2355,2350,2
|
|
20240429,121100,117654000,2350,2350,2350,2350,0
|
|
20240429,121000,117654000,2350,2350,2350,2350,404
|
|
20240429,120900,116704600,2350,2350,2350,2350,0
|
|
20240429,120800,116704600,2350,2350,2350,2350,0
|
|
20240429,120700,116704600,2350,2350,2350,2350,0
|
|
20240429,120600,116704600,2350,2350,2350,2350,0
|
|
20240429,120500,116704600,2350,2350,2350,2350,0
|
|
20240429,120400,116704600,2350,2350,2350,2350,0
|
|
20240429,120300,116704600,2350,2350,2350,2350,51
|
|
20240429,120200,116584750,2350,2350,2350,2350,0
|
|
20240429,120100,116584750,2350,2350,2350,2350,0
|
|
20240429,120000,116584750,2350,2350,2350,2350,0
|
|
20240429,115900,116584750,2350,2350,2350,2350,80
|
|
20240429,115800,116396750,2350,2350,2350,2350,0
|
|
20240429,115700,116396750,2350,2350,2350,2350,0
|
|
20240429,115600,116396750,2350,2350,2350,2350,20
|
|
20240429,115500,116349750,2350,2350,2350,2350,0
|
|
20240429,115400,116349750,2350,2350,2350,2350,0
|
|
20240429,115300,116349750,2350,2350,2350,2350,0
|
|
20240429,115200,116349750,2350,2350,2350,2350,0
|
|
20240429,115100,116349750,2350,2350,2350,2350,0
|
|
20240429,115000,116349750,2350,2350,2350,2350,0
|
|
20240429,114900,116349750,2350,2350,2350,2350,0
|
|
20240429,114800,116349750,2350,2350,2350,2350,694
|
|
20240429,114700,114718850,2350,2350,2350,2350,100
|
|
20240429,114600,114483850,2350,2350,2350,2350,0
|
|
20240429,114500,114483850,2350,2350,2350,2350,100
|
|
20240429,114400,114248850,2350,2350,2350,2350,25
|
|
20240429,114300,114190100,2350,2350,2350,2350,301
|
|
20240429,114200,113482750,2345,2345,2345,2345,0
|
|
20240429,114100,113482750,2345,2345,2345,2345,0
|
|
20240429,114000,113482750,2345,2345,2345,2340,110
|
|
20240429,113900,113224835,2345,2345,2345,2345,2
|
|
20240429,113800,113220145,2340,2340,2340,2340,0
|
|
20240429,113700,113220145,2340,2340,2340,2340,0
|
|
20240429,113600,113220145,2340,2355,2355,2340,4005
|
|
20240429,113500,103840620,2350,2350,2350,2350,1000
|
|
20240429,113400,101490620,2350,2350,2350,2350,0
|
|
20240429,113300,101490620,2350,2350,2350,2350,468
|
|
20240429,113200,100390820,2355,2355,2355,2355,1
|
|
20240429,113100,100388465,2355,2355,2355,2355,0
|
|
20240429,113000,100388465,2355,2355,2355,2355,0
|
|
20240429,112900,100388465,2355,2355,2355,2355,0
|
|
20240429,112800,100388465,2355,2355,2355,2355,137
|
|
20240429,112700,100065830,2355,2355,2355,2355,0
|
|
20240429,112600,100065830,2355,2355,2355,2355,0
|
|
20240429,112500,100065830,2355,2355,2355,2355,100
|
|
20240429,112400,99830330,2355,2355,2355,2355,567
|
|
20240429,112300,98495045,2360,2360,2360,2360,0
|
|
20240429,112200,98495045,2360,2360,2360,2360,50
|
|
20240429,112100,98377045,2360,2360,2360,2360,0
|
|
20240429,112000,98377045,2360,2360,2360,2360,0
|
|
20240429,111900,98377045,2360,2360,2360,2360,1
|
|
20240429,111800,98374685,2355,2360,2360,2355,6
|
|
20240429,111700,98360540,2360,2360,2360,2360,49
|
|
20240429,111600,98244900,2360,2360,2360,2360,30
|
|
20240429,111500,98174100,2360,2360,2360,2360,0
|
|
20240429,111400,98174100,2360,2360,2360,2360,1
|
|
20240429,111300,98171740,2360,2360,2360,2360,30
|
|
20240429,111200,98100940,2360,2360,2360,2360,310
|
|
20240429,111100,97369340,2355,2360,2360,2355,11
|
|
20240429,111000,97343430,2355,2355,2355,2355,0
|
|
20240429,110900,97343430,2355,2355,2355,2355,505
|
|
20240429,110800,96154155,2355,2355,2355,2355,251
|
|
20240429,110700,95563050,2355,2355,2355,2355,110
|
|
20240429,110600,95304000,2355,2355,2355,2355,0
|
|
20240429,110500,95304000,2355,2355,2355,2355,0
|
|
20240429,110400,95304000,2355,2355,2355,2355,1
|
|
20240429,110300,95301645,2355,2355,2355,2355,200
|
|
20240429,110200,94830645,2355,2355,2355,2355,5
|
|
20240429,110100,94818870,2355,2355,2360,2355,2202
|
|
20240429,110000,89630650,2355,2355,2355,2355,1
|
|
20240429,105900,89628295,2355,2355,2355,2355,1536
|
|
20240429,105800,86011015,2355,2350,2355,2350,1036
|
|
20240429,105700,83571415,2355,2355,2355,2355,100
|
|
20240429,105600,83335915,2355,2355,2355,2355,4
|
|
20240429,105500,83326495,2355,2355,2355,2355,0
|
|
20240429,105400,83326495,2355,2355,2355,2355,0
|
|
20240429,105300,83326495,2355,2355,2355,2355,0
|
|
20240429,105200,83326495,2355,2355,2355,2355,0
|
|
20240429,105100,83326495,2355,2355,2355,2355,0
|
|
20240429,105000,83326495,2355,2355,2355,2355,260
|
|
20240429,104900,82714195,2355,2355,2355,2355,0
|
|
20240429,104800,82714195,2355,2355,2355,2355,8
|
|
20240429,104700,82695355,2355,2355,2355,2355,0
|
|
20240429,104600,82695355,2355,2355,2355,2355,0
|
|
20240429,104500,82695355,2355,2355,2355,2355,0
|
|
20240429,104400,82695355,2355,2350,2355,2350,1221
|
|
20240429,104300,79820915,2355,2355,2355,2355,8
|
|
20240429,104200,79802075,2355,2355,2355,2355,0
|
|
20240429,104100,79802075,2355,2355,2355,2355,1
|
|
20240429,104000,79799720,2350,2350,2350,2350,8
|
|
20240429,103900,79780920,2350,2350,2350,2350,140
|
|
20240429,103800,79451920,2350,2350,2350,2350,0
|
|
20240429,103700,79451920,2350,2350,2350,2350,0
|
|
20240429,103600,79451920,2350,2350,2350,2350,0
|
|
20240429,103500,79451920,2350,2350,2350,2350,221
|
|
20240429,103400,78932570,2350,2350,2350,2350,0
|
|
20240429,103300,78932570,2350,2350,2350,2350,646
|
|
20240429,103200,77414470,2355,2355,2355,2355,31
|
|
20240429,103100,77341465,2355,2355,2355,2355,143
|
|
20240429,103000,77004700,2360,2360,2360,2360,0
|
|
20240429,102900,77004700,2360,2360,2360,2360,35
|
|
20240429,102800,76922100,2360,2360,2360,2360,0
|
|
20240429,102700,76922100,2360,2360,2360,2360,1100
|
|
20240429,102600,74326100,2360,2360,2360,2360,0
|
|
20240429,102500,74326100,2360,2360,2360,2360,0
|
|
20240429,102400,74326100,2360,2360,2360,2360,0
|
|
20240429,102300,74326100,2360,2360,2360,2360,0
|
|
20240429,102200,74326100,2360,2360,2360,2360,100
|
|
20240429,102100,74090100,2355,2355,2355,2355,0
|
|
20240429,102000,74090100,2355,2355,2355,2355,226
|
|
20240429,101900,73557870,2355,2355,2355,2355,0
|
|
20240429,101800,73557870,2355,2355,2355,2355,0
|
|
20240429,101700,73557870,2355,2355,2355,2355,100
|
|
20240429,101600,73322370,2355,2355,2355,2355,0
|
|
20240429,101500,73322370,2355,2355,2355,2355,0
|
|
20240429,101400,73322370,2355,2355,2355,2355,100
|
|
20240429,101300,73086870,2360,2355,2360,2355,124
|
|
20240429,101200,72794840,2355,2355,2355,2355,2
|
|
20240429,101100,72790130,2355,2355,2355,2355,1
|
|
20240429,101000,72787775,2355,2355,2355,2355,50
|
|
20240429,100900,72670025,2355,2355,2355,2355,0
|
|
20240429,100800,72670025,2355,2355,2355,2350,26
|
|
20240429,100700,72608860,2355,2355,2355,2350,180
|
|
20240429,100600,72185845,2355,2355,2355,2355,69
|
|
20240429,100500,72023350,2355,2360,2360,2355,251
|
|
20240429,100400,71431240,2360,2360,2360,2360,21
|
|
20240429,100300,71381680,2360,2360,2360,2360,408
|
|
20240429,100200,70418800,2365,2360,2365,2360,311
|
|
20240429,100100,69684835,2370,2365,2370,2365,343
|
|
20240429,100000,68873635,2365,2360,2365,2360,396
|
|
20240429,095900,67939070,2360,2360,2360,2360,550
|
|
20240429,095800,66641070,2355,2355,2355,2355,175
|
|
20240429,095700,66228945,2355,2355,2355,2355,1
|
|
20240429,095600,66226590,2355,2355,2355,2355,1
|
|
20240429,095500,66224235,2355,2355,2355,2355,420
|
|
20240429,095400,65235135,2355,2355,2355,2355,2
|
|
20240429,095300,65230425,2355,2355,2355,2355,0
|
|
20240429,095200,65230425,2355,2355,2355,2355,3
|
|
20240429,095100,65223360,2350,2355,2355,2350,4
|
|
20240429,095000,65213945,2350,2355,2355,2350,15
|
|
20240429,094900,65178645,2355,2355,2355,2355,10
|
|
20240429,094800,65155095,2355,2355,2355,2355,11
|
|
20240429,094700,65129190,2355,2355,2355,2355,50
|
|
20240429,094600,65011440,2355,2355,2355,2355,101
|
|
20240429,094500,64773585,2355,2355,2355,2355,1
|
|
20240429,094400,64771230,2355,2355,2355,2355,51
|
|
20240429,094300,64651125,2355,2355,2355,2355,48
|
|
20240429,094200,64538085,2355,2350,2355,2350,3021
|
|
20240429,094100,57438635,2355,2355,2355,2350,63
|
|
20240429,094000,57290570,2355,2355,2355,2355,4
|
|
20240429,093900,57281150,2355,2355,2355,2355,201
|
|
20240429,093800,56807795,2355,2355,2355,2355,346
|
|
20240429,093700,55992965,2360,2360,2360,2360,11
|
|
20240429,093600,55967005,2355,2355,2355,2355,150
|
|
20240429,093500,55613755,2355,2355,2355,2350,881
|
|
20240429,093400,53542825,2355,2355,2355,2355,2139
|
|
20240429,093300,48505480,2355,2355,2355,2355,0
|
|
20240429,093200,48505480,2355,2355,2355,2355,0
|
|
20240429,093100,48505480,2355,2355,2355,2355,1667
|
|
20240429,093000,44579695,2355,2350,2355,2350,1780
|
|
20240429,092900,40396690,2350,2350,2350,2350,0
|
|
20240429,092800,40396690,2350,2350,2350,2350,1080
|
|
20240429,092700,37858690,2345,2345,2345,2345,680
|
|
20240429,092600,36264090,2345,2345,2345,2345,200
|
|
20240429,092500,35795090,2345,2340,2345,2340,1049
|
|
20240429,092400,33335205,2340,2340,2340,2340,245
|
|
20240429,092300,32761905,2340,2340,2340,2340,5
|
|
20240429,092200,32750205,2335,2340,2340,2335,145
|
|
20240429,092100,32411440,2340,2340,2340,2340,56
|
|
20240429,092000,32280400,2340,2340,2340,2340,7
|
|
20240429,091900,32264020,2340,2340,2340,2340,968
|
|
20240429,091800,29998900,2345,2345,2345,2345,377
|
|
20240429,091700,29114835,2350,2350,2350,2350,1396
|
|
20240429,091600,25834235,2345,2340,2345,2340,1082
|
|
20240429,091500,23300385,2340,2345,2345,2340,14
|
|
20240429,091400,23267595,2340,2340,2340,2340,1
|
|
20240429,091300,23265255,2345,2345,2345,2345,319
|
|
20240429,091200,22517200,2345,2340,2345,2340,489
|
|
20240429,091100,21372935,2340,2340,2340,2335,1158
|
|
20240429,091000,18668215,2340,2340,2340,2335,1224
|
|
20240429,090900,15805910,2340,2340,2340,2340,201
|
|
20240429,090800,15335570,2340,2340,2340,2340,52
|
|
20240429,090700,15213890,2340,2340,2340,2335,164
|
|
20240429,090600,14830155,2340,2335,2340,2335,1691
|
|
20240429,090500,10876595,2335,2335,2335,2335,54
|
|
20240429,090400,10750505,2335,2325,2335,2320,1142
|
|
20240429,090300,8089530,2320,2320,2330,2320,2414
|
|
20240429,090200,2481005,2320,2320,2320,2320,562
|
|
20240429,090100,1177165,2320,2320,2320,2320,364
|
|
20240429,090000,332685,2315,2310,2315,2310,144
|