681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201800,302840260,3075,3075,3075,3075,1219
|
|
20240429,201700,302840260,3075,3075,3075,3075,0
|
|
20240429,201600,302840260,3075,3075,3075,3075,0
|
|
20240429,201500,302840260,3075,3075,3075,3075,0
|
|
20240429,201400,302840260,3075,3075,3075,3075,0
|
|
20240429,201300,302840260,3075,3075,3075,3075,0
|
|
20240429,201200,302840260,3075,3075,3075,3075,0
|
|
20240429,201100,302840260,3075,3075,3075,3075,0
|
|
20240429,201000,302840260,3075,3075,3075,3075,0
|
|
20240429,200900,302840260,3075,3075,3075,3075,0
|
|
20240429,200800,302840260,3075,3075,3075,3075,0
|
|
20240429,200700,302840260,3075,3075,3075,3075,0
|
|
20240429,200600,302840260,3075,3075,3075,3075,0
|
|
20240429,200500,302840260,3075,3075,3075,3075,0
|
|
20240429,200400,302840260,3075,3075,3075,3075,0
|
|
20240429,200300,302840260,3075,3075,3075,3075,0
|
|
20240429,200200,302840260,3075,3075,3075,3075,0
|
|
20240429,200100,302840260,3075,3075,3075,3075,0
|
|
20240429,200000,302840260,3075,3075,3075,3075,0
|
|
20240429,195900,302840260,3075,3075,3075,3075,0
|
|
20240429,195800,302840260,3075,3075,3075,3075,0
|
|
20240429,195700,302840260,3075,3075,3075,3075,0
|
|
20240429,195600,302840260,3075,3075,3075,3075,0
|
|
20240429,195500,302840260,3075,3075,3075,3075,0
|
|
20240429,195400,302840260,3075,3075,3075,3075,0
|
|
20240429,195300,302840260,3075,3075,3075,3075,0
|
|
20240429,195200,302840260,3075,3075,3075,3075,0
|
|
20240429,195100,302840260,3075,3075,3075,3075,0
|
|
20240429,195000,302840260,3075,3075,3075,3075,0
|
|
20240429,194900,302840260,3075,3075,3075,3075,0
|
|
20240429,194800,302840260,3075,3075,3075,3075,1219
|
|
20240429,194700,302840260,3075,3075,3075,3075,0
|
|
20240429,194600,302840260,3075,3075,3075,3075,0
|
|
20240429,194500,302840260,3075,3075,3075,3075,0
|
|
20240429,194400,302840260,3075,3075,3075,3075,0
|
|
20240429,194300,302840260,3075,3075,3075,3075,0
|
|
20240429,194200,302840260,3075,3075,3075,3075,0
|
|
20240429,194100,302840260,3075,3075,3075,3075,0
|
|
20240429,194000,302840260,3075,3075,3075,3075,0
|
|
20240429,193900,302840260,3075,3075,3075,3075,0
|
|
20240429,193800,302840260,3075,3075,3075,3075,0
|
|
20240429,193700,302840260,3075,3075,3075,3075,0
|
|
20240429,193600,302840260,3075,3075,3075,3075,0
|
|
20240429,193500,302840260,3075,3075,3075,3075,0
|
|
20240429,193400,302840260,3075,3075,3075,3075,0
|
|
20240429,193300,302840260,3075,3075,3075,3075,0
|
|
20240429,193200,302840260,3075,3075,3075,3075,0
|
|
20240429,193100,302840260,3075,3075,3075,3075,0
|
|
20240429,193000,302840260,3075,3075,3075,3075,0
|
|
20240429,192900,302840260,3075,3075,3075,3075,0
|
|
20240429,192800,302840260,3075,3075,3075,3075,0
|
|
20240429,192700,302840260,3075,3075,3075,3075,0
|
|
20240429,192600,302840260,3075,3075,3075,3075,0
|
|
20240429,192500,302840260,3075,3075,3075,3075,0
|
|
20240429,192400,302840260,3075,3075,3075,3075,0
|
|
20240429,192300,302840260,3075,3075,3075,3075,0
|
|
20240429,192200,302840260,3075,3075,3075,3075,0
|
|
20240429,192100,302840260,3075,3075,3075,3075,0
|
|
20240429,192000,302840260,3075,3075,3075,3075,0
|
|
20240429,191900,302840260,3075,3075,3075,3075,0
|
|
20240429,191800,302840260,3075,3075,3075,3075,1219
|
|
20240429,191700,302840260,3075,3075,3075,3075,0
|
|
20240429,191600,302840260,3075,3075,3075,3075,0
|
|
20240429,191500,302840260,3075,3075,3075,3075,0
|
|
20240429,191400,302840260,3075,3075,3075,3075,0
|
|
20240429,191300,302840260,3075,3075,3075,3075,0
|
|
20240429,191200,302840260,3075,3075,3075,3075,0
|
|
20240429,191100,302840260,3075,3075,3075,3075,0
|
|
20240429,191000,302840260,3075,3075,3075,3075,0
|
|
20240429,190900,302840260,3075,3075,3075,3075,0
|
|
20240429,190800,302840260,3075,3075,3075,3075,0
|
|
20240429,190700,302840260,3075,3075,3075,3075,0
|
|
20240429,190600,302840260,3075,3075,3075,3075,0
|
|
20240429,190500,302840260,3075,3075,3075,3075,0
|
|
20240429,190400,302840260,3075,3075,3075,3075,0
|
|
20240429,190300,302840260,3075,3075,3075,3075,0
|
|
20240429,190200,302840260,3075,3075,3075,3075,0
|
|
20240429,190100,302840260,3075,3075,3075,3075,0
|
|
20240429,190000,302840260,3075,3075,3075,3075,0
|
|
20240429,185900,302840260,3075,3075,3075,3075,0
|
|
20240429,185800,302840260,3075,3075,3075,3075,0
|
|
20240429,185700,302840260,3075,3075,3075,3075,0
|
|
20240429,185600,302840260,3075,3075,3075,3075,0
|
|
20240429,185500,302840260,3075,3075,3075,3075,0
|
|
20240429,185400,302840260,3075,3075,3075,3075,0
|
|
20240429,185300,302840260,3075,3075,3075,3075,0
|
|
20240429,185200,302840260,3075,3075,3075,3075,0
|
|
20240429,185100,302840260,3075,3075,3075,3075,0
|
|
20240429,185000,302840260,3075,3075,3075,3075,0
|
|
20240429,184900,302840260,3075,3075,3075,3075,0
|
|
20240429,184800,302840260,3075,3075,3075,3075,1219
|
|
20240429,184700,302840260,3075,3075,3075,3075,0
|
|
20240429,184600,302840260,3075,3075,3075,3075,0
|
|
20240429,184500,302840260,3075,3075,3075,3075,0
|
|
20240429,184400,302840260,3075,3075,3075,3075,0
|
|
20240429,184300,302840260,3075,3075,3075,3075,0
|
|
20240429,184200,302840260,3075,3075,3075,3075,0
|
|
20240429,184100,302840260,3075,3075,3075,3075,0
|
|
20240429,184000,302840260,3075,3075,3075,3075,0
|
|
20240429,183900,302840260,3075,3075,3075,3075,0
|
|
20240429,183800,302840260,3075,3075,3075,3075,0
|
|
20240429,183700,302840260,3075,3075,3075,3075,0
|
|
20240429,183600,302840260,3075,3075,3075,3075,0
|
|
20240429,183500,302840260,3075,3075,3075,3075,0
|
|
20240429,183400,302840260,3075,3075,3075,3075,0
|
|
20240429,183300,302840260,3075,3075,3075,3075,0
|
|
20240429,183200,302840260,3075,3075,3075,3075,0
|
|
20240429,183100,302840260,3075,3075,3075,3075,0
|
|
20240429,183000,302840260,3075,3075,3075,3075,0
|
|
20240429,182900,302840260,3075,3075,3075,3075,0
|
|
20240429,182800,302840260,3075,3075,3075,3075,0
|
|
20240429,182700,302840260,3075,3075,3075,3075,0
|
|
20240429,182600,302840260,3075,3075,3075,3075,0
|
|
20240429,182500,302840260,3075,3075,3075,3075,0
|
|
20240429,182400,302840260,3075,3075,3075,3075,0
|
|
20240429,182300,302840260,3075,3075,3075,3075,0
|
|
20240429,182200,302840260,3075,3075,3075,3075,0
|
|
20240429,182100,302840260,3075,3075,3075,3075,0
|
|
20240429,182000,302840260,3075,3075,3075,3075,0
|
|
20240429,181900,302840260,3075,3075,3075,3075,0
|
|
20240429,181800,302840260,3075,3075,3075,3075,1219
|
|
20240429,181700,302840260,3075,3075,3075,3075,0
|
|
20240429,181600,302840260,3075,3075,3075,3075,0
|
|
20240429,181500,302840260,3075,3075,3075,3075,0
|
|
20240429,181400,302840260,3075,3075,3075,3075,0
|
|
20240429,181300,302840260,3075,3075,3075,3075,0
|
|
20240429,181200,302840260,3075,3075,3075,3075,0
|
|
20240429,181100,302840260,3075,3075,3075,3075,0
|
|
20240429,181000,302840260,3075,3075,3075,3075,0
|
|
20240429,180900,302840260,3075,3075,3075,3075,0
|
|
20240429,180800,302840260,3075,3075,3075,3075,0
|
|
20240429,180700,302840260,3075,3075,3075,3075,0
|
|
20240429,180600,302840260,3075,3075,3075,3075,0
|
|
20240429,180500,302840260,3075,3075,3075,3075,0
|
|
20240429,180400,302840260,3075,3075,3075,3075,0
|
|
20240429,180300,302840260,3075,3075,3075,3075,0
|
|
20240429,180200,302840260,3075,3075,3075,3075,0
|
|
20240429,180100,302840260,3075,3075,3075,3075,0
|
|
20240429,180000,302840260,3075,3075,3075,3075,0
|
|
20240429,175900,302840260,3075,3075,3075,3075,0
|
|
20240429,175800,302840260,3075,3075,3075,3075,0
|
|
20240429,175700,302840260,3075,3075,3075,3075,0
|
|
20240429,175600,302840260,3075,3075,3075,3075,0
|
|
20240429,175500,302840260,3075,3075,3075,3075,0
|
|
20240429,175400,302840260,3075,3075,3075,3075,0
|
|
20240429,175300,302840260,3075,3075,3075,3075,0
|
|
20240429,175200,302840260,3075,3075,3075,3075,0
|
|
20240429,175100,302840260,3075,3075,3075,3075,0
|
|
20240429,175000,302840260,3075,3075,3075,3075,0
|
|
20240429,174900,302840260,3075,3075,3075,3075,0
|
|
20240429,174800,302840260,3075,3075,3075,3075,1219
|
|
20240429,174700,302840260,3075,3075,3075,3075,0
|
|
20240429,174600,302840260,3075,3075,3075,3075,0
|
|
20240429,174500,302840260,3075,3075,3075,3075,0
|
|
20240429,174400,302840260,3075,3075,3075,3075,0
|
|
20240429,174300,302840260,3075,3075,3075,3075,0
|
|
20240429,174200,302840260,3075,3075,3075,3075,0
|
|
20240429,174100,302840260,3075,3075,3075,3075,0
|
|
20240429,174000,302840260,3075,3075,3075,3075,0
|
|
20240429,173900,302840260,3075,3075,3075,3075,0
|
|
20240429,173800,302840260,3075,3075,3075,3075,0
|
|
20240429,173700,302840260,3075,3075,3075,3075,0
|
|
20240429,173600,302840260,3075,3075,3075,3075,0
|
|
20240429,173500,302840260,3075,3075,3075,3075,0
|
|
20240429,173400,302840260,3075,3075,3075,3075,0
|
|
20240429,173300,302840260,3075,3075,3075,3075,0
|
|
20240429,173200,302840260,3075,3075,3075,3075,0
|
|
20240429,173100,302840260,3075,3075,3075,3075,0
|
|
20240429,173000,302840260,3075,3075,3075,3075,0
|
|
20240429,172900,302840260,3075,3075,3075,3075,0
|
|
20240429,172800,302840260,3075,3075,3075,3075,0
|
|
20240429,172700,302840260,3075,3075,3075,3075,0
|
|
20240429,172600,302840260,3075,3075,3075,3075,0
|
|
20240429,172500,302840260,3075,3075,3075,3075,0
|
|
20240429,172400,302840260,3075,3075,3075,3075,0
|
|
20240429,172300,302840260,3075,3075,3075,3075,0
|
|
20240429,172200,302840260,3075,3075,3075,3075,0
|
|
20240429,172100,302840260,3075,3075,3075,3075,0
|
|
20240429,172000,302840260,3075,3075,3075,3075,0
|
|
20240429,171900,302840260,3075,3075,3075,3075,0
|
|
20240429,171800,302840260,3075,3075,3075,3075,1219
|
|
20240429,171700,302840260,3075,3075,3075,3075,0
|
|
20240429,171600,302840260,3075,3075,3075,3075,0
|
|
20240429,171500,302840260,3075,3075,3075,3075,0
|
|
20240429,171400,302840260,3075,3075,3075,3075,0
|
|
20240429,171300,302840260,3075,3075,3075,3075,0
|
|
20240429,171200,302840260,3075,3075,3075,3075,0
|
|
20240429,171100,302840260,3075,3075,3075,3075,0
|
|
20240429,171000,302840260,3075,3075,3075,3075,0
|
|
20240429,170900,302840260,3075,3075,3075,3075,0
|
|
20240429,170800,302840260,3075,3075,3075,3075,0
|
|
20240429,170700,302840260,3075,3075,3075,3075,0
|
|
20240429,170600,302840260,3075,3075,3075,3075,0
|
|
20240429,170500,302840260,3075,3075,3075,3075,0
|
|
20240429,170400,302840260,3075,3075,3075,3075,0
|
|
20240429,170300,302840260,3075,3075,3075,3075,0
|
|
20240429,170200,302840260,3075,3075,3075,3075,0
|
|
20240429,170100,302840260,3075,3075,3075,3075,0
|
|
20240429,170000,302840260,3075,3075,3075,3075,0
|
|
20240429,165900,302840260,3075,3075,3075,3075,0
|
|
20240429,165800,302840260,3075,3075,3075,3075,0
|
|
20240429,165700,302840260,3075,3075,3075,3075,0
|
|
20240429,165600,302840260,3075,3075,3075,3075,0
|
|
20240429,165500,302840260,3075,3075,3075,3075,0
|
|
20240429,165400,302840260,3075,3075,3075,3075,0
|
|
20240429,165300,302840260,3075,3075,3075,3075,0
|
|
20240429,165200,302840260,3075,3075,3075,3075,0
|
|
20240429,165100,302840260,3075,3075,3075,3075,0
|
|
20240429,165000,302840260,3075,3075,3075,3075,0
|
|
20240429,164900,302840260,3075,3075,3075,3075,0
|
|
20240429,164800,302840260,3075,3075,3075,3075,1219
|
|
20240429,164700,302840260,3075,3075,3075,3075,0
|
|
20240429,164600,302840260,3075,3075,3075,3075,0
|
|
20240429,164500,302840260,3075,3075,3075,3075,0
|
|
20240429,164400,302840260,3075,3075,3075,3075,0
|
|
20240429,164300,302840260,3075,3075,3075,3075,0
|
|
20240429,164200,302840260,3075,3075,3075,3075,0
|
|
20240429,164100,302840260,3075,3075,3075,3075,0
|
|
20240429,164000,302840260,3075,3075,3075,3075,0
|
|
20240429,163900,302840260,3075,3075,3075,3075,0
|
|
20240429,163800,302840260,3075,3075,3075,3075,0
|
|
20240429,163700,302840260,3075,3075,3075,3075,0
|
|
20240429,163600,302840260,3075,3075,3075,3075,0
|
|
20240429,163500,302840260,3075,3075,3075,3075,0
|
|
20240429,163400,302840260,3075,3075,3075,3075,0
|
|
20240429,163300,302840260,3075,3075,3075,3075,0
|
|
20240429,163200,302840260,3075,3075,3075,3075,0
|
|
20240429,163100,302840260,3075,3075,3075,3075,0
|
|
20240429,163000,302840260,3075,3075,3075,3075,0
|
|
20240429,162900,302840260,3075,3075,3075,3075,0
|
|
20240429,162800,302840260,3075,3075,3075,3075,0
|
|
20240429,162700,302840260,3075,3075,3075,3075,0
|
|
20240429,162600,302840260,3075,3075,3075,3075,0
|
|
20240429,162500,302840260,3075,3075,3075,3075,0
|
|
20240429,162400,302840260,3075,3075,3075,3075,0
|
|
20240429,162300,302840260,3075,3075,3075,3075,0
|
|
20240429,162200,302840260,3075,3075,3075,3075,0
|
|
20240429,162100,302840260,3075,3075,3075,3075,0
|
|
20240429,162000,302840260,3075,3075,3075,3075,0
|
|
20240429,161900,302840260,3075,3075,3075,3075,0
|
|
20240429,161800,302840260,3075,3075,3075,3075,1219
|
|
20240429,161700,302840260,3075,3075,3075,3075,0
|
|
20240429,161600,302840260,3075,3075,3075,3075,0
|
|
20240429,161500,302840260,3075,3075,3075,3075,0
|
|
20240429,161400,302840260,3075,3075,3075,3075,0
|
|
20240429,161300,302840260,3075,3075,3075,3075,0
|
|
20240429,161200,302840260,3075,3075,3075,3075,0
|
|
20240429,161100,302840260,3075,3075,3075,3075,0
|
|
20240429,161000,302840260,3075,3075,3075,3075,0
|
|
20240429,160900,302840260,3075,3075,3075,3075,0
|
|
20240429,160800,302840260,3075,3075,3075,3075,0
|
|
20240429,160700,302840260,3075,3075,3075,3075,0
|
|
20240429,160600,302840260,3075,3075,3075,3075,0
|
|
20240429,160500,302840260,3075,3075,3075,3075,0
|
|
20240429,160400,302840260,3075,3075,3075,3075,0
|
|
20240429,160300,302840260,3075,3075,3075,3075,0
|
|
20240429,160200,302840260,3075,3075,3075,3075,0
|
|
20240429,160100,302840260,3075,3075,3075,3075,0
|
|
20240429,160000,302840260,3075,3075,3075,3075,0
|
|
20240429,155900,302840260,3075,3075,3075,3075,0
|
|
20240429,155800,302840260,3075,3075,3075,3075,0
|
|
20240429,155700,302840260,3075,3075,3075,3075,0
|
|
20240429,155600,302840260,3075,3075,3075,3075,0
|
|
20240429,155500,302840260,3075,3075,3075,3075,0
|
|
20240429,155400,302840260,3075,3075,3075,3075,0
|
|
20240429,155300,302840260,3075,3075,3075,3075,0
|
|
20240429,155200,302840260,3075,3075,3075,3075,0
|
|
20240429,155100,302840260,3075,3075,3075,3075,0
|
|
20240429,155000,302840260,3075,3075,3075,3075,0
|
|
20240429,154900,302840260,3075,3075,3075,3075,0
|
|
20240429,154800,302840260,3075,3075,3075,3075,1219
|
|
20240429,154700,302840260,3075,3075,3075,3075,0
|
|
20240429,154600,302840260,3075,3075,3075,3075,0
|
|
20240429,154500,302840260,3075,3075,3075,3075,0
|
|
20240429,154400,302840260,3075,3075,3075,3075,0
|
|
20240429,154300,302840260,3075,3075,3075,3075,0
|
|
20240429,154200,302840260,3075,3075,3075,3075,0
|
|
20240429,154100,302840260,3075,3075,3075,3075,0
|
|
20240429,154000,302840260,3075,3075,3075,3075,0
|
|
20240429,153900,302840260,3075,3075,3075,3075,0
|
|
20240429,153800,302840260,3075,3075,3075,3075,0
|
|
20240429,153700,302840260,3075,3075,3075,3075,0
|
|
20240429,153600,302840260,3075,3075,3075,3075,0
|
|
20240429,153500,302840260,3075,3075,3075,3075,0
|
|
20240429,153400,302840260,3075,3075,3075,3075,0
|
|
20240429,153300,302840260,3075,3075,3075,3075,0
|
|
20240429,153200,302840260,3075,3075,3075,3075,0
|
|
20240429,153100,302840260,3075,3075,3075,3075,0
|
|
20240429,153000,302840260,3075,3075,3075,3075,1219
|
|
20240429,152900,299091835,3080,3080,3080,3080,0
|
|
20240429,152800,299091835,3080,3080,3080,3080,0
|
|
20240429,152700,299091835,3080,3080,3080,3080,0
|
|
20240429,152600,299091835,3080,3080,3080,3080,0
|
|
20240429,152500,299091835,3080,3080,3080,3080,0
|
|
20240429,152400,299091835,3080,3080,3080,3080,0
|
|
20240429,152300,299091835,3080,3080,3080,3080,0
|
|
20240429,152200,299091835,3080,3080,3080,3080,0
|
|
20240429,152100,299091835,3080,3080,3080,3080,0
|
|
20240429,152000,299091835,3080,3080,3080,3080,0
|
|
20240429,151900,299091835,3080,3080,3080,3080,10
|
|
20240429,151800,299061035,3075,3080,3080,3075,15
|
|
20240429,151700,299014890,3080,3080,3080,3080,11
|
|
20240429,151600,298981010,3080,3080,3080,3080,17
|
|
20240429,151500,298928650,3075,3080,3080,3075,47
|
|
20240429,151400,298783895,3075,3075,3075,3075,0
|
|
20240429,151300,298783895,3075,3075,3075,3075,0
|
|
20240429,151200,298783895,3075,3080,3080,3075,592
|
|
20240429,151100,296963035,3080,3080,3080,3080,33
|
|
20240429,151000,296861395,3080,3080,3080,3080,3
|
|
20240429,150900,296852155,3080,3080,3080,3080,3
|
|
20240429,150800,296842915,3075,3075,3075,3075,12
|
|
20240429,150700,296806015,3080,3080,3080,3075,12
|
|
20240429,150600,296769060,3075,3075,3075,3075,0
|
|
20240429,150500,296769060,3075,3080,3080,3075,398
|
|
20240429,150400,295543225,3080,3080,3080,3080,0
|
|
20240429,150300,295543225,3080,3085,3085,3080,652
|
|
20240429,150200,293534305,3080,3080,3080,3080,0
|
|
20240429,150100,293534305,3080,3080,3080,3080,100
|
|
20240429,150000,293226305,3080,3080,3080,3080,1
|
|
20240429,145900,293223225,3085,3085,3085,3085,14
|
|
20240429,145800,293180035,3080,3085,3085,3080,10
|
|
20240429,145700,293149195,3085,3085,3085,3085,5
|
|
20240429,145600,293133770,3080,3085,3085,3080,1500
|
|
20240429,145500,288511270,3080,3080,3080,3080,0
|
|
20240429,145400,288511270,3080,3085,3085,3080,5
|
|
20240429,145300,288495850,3085,3085,3085,3085,5
|
|
20240429,145200,288480425,3085,3085,3085,3085,9
|
|
20240429,145100,288452660,3085,3085,3085,3085,4
|
|
20240429,145000,288440320,3085,3080,3085,3080,57
|
|
20240429,144900,288264730,3085,3085,3085,3085,4
|
|
20240429,144800,288252390,3085,3085,3085,3085,5
|
|
20240429,144700,288236965,3085,3085,3085,3085,10
|
|
20240429,144600,288206115,3090,3085,3090,3085,508
|
|
20240429,144500,286636540,3085,3085,3085,3085,98
|
|
20240429,144400,286334210,3080,3080,3080,3080,36
|
|
20240429,144300,286223330,3080,3085,3085,3080,20
|
|
20240429,144200,286161655,3085,3085,3085,3085,17
|
|
20240429,144100,286109210,3085,3090,3090,3085,57
|
|
20240429,144000,285933345,3085,3085,3090,3085,133
|
|
20240429,143900,285523035,3085,3085,3085,3085,124
|
|
20240429,143800,285140495,3080,3080,3080,3080,15
|
|
20240429,143700,285094295,3080,3080,3080,3080,0
|
|
20240429,143600,285094295,3080,3085,3085,3080,101
|
|
20240429,143500,284782730,3085,3085,3085,3085,5
|
|
20240429,143400,284767305,3085,3085,3085,3085,1005
|
|
20240429,143300,281666880,3085,3085,3085,3085,34
|
|
20240429,143200,281561990,3085,3085,3085,3085,5
|
|
20240429,143100,281546565,3085,3085,3085,3085,4
|
|
20240429,143000,281534225,3085,3085,3085,3085,8
|
|
20240429,142900,281509545,3085,3085,3085,3085,6
|
|
20240429,142800,281491035,3085,3085,3085,3085,4
|
|
20240429,142700,281478695,3080,3080,3080,3080,208
|
|
20240429,142600,280838055,3075,3075,3075,3075,0
|
|
20240429,142500,280838055,3075,3075,3075,3075,10
|
|
20240429,142400,280807305,3075,3080,3080,3075,1605
|
|
20240429,142300,275871905,3080,3080,3085,3080,255
|
|
20240429,142200,275086500,3085,3085,3085,3085,150
|
|
20240429,142100,274623750,3080,3080,3080,3080,250
|
|
20240429,142000,273853750,3080,3080,3080,3080,4280
|
|
20240429,141900,260671350,3080,3080,3080,3080,5
|
|
20240429,141800,260655950,3080,3080,3080,3080,5
|
|
20240429,141700,260640550,3080,3080,3080,3080,20
|
|
20240429,141600,260578950,3080,3080,3080,3080,6
|
|
20240429,141500,260560470,3080,3080,3080,3080,4
|
|
20240429,141400,260548150,3080,3080,3080,3080,5
|
|
20240429,141300,260532750,3080,3080,3080,3080,0
|
|
20240429,141200,260532750,3080,3080,3080,3080,4
|
|
20240429,141100,260520430,3080,3080,3080,3080,5
|
|
20240429,141000,260505030,3080,3080,3080,3080,7
|
|
20240429,140900,260483470,3080,3080,3080,3080,23
|
|
20240429,140800,260412630,3080,3080,3080,3080,5
|
|
20240429,140700,260397230,3080,3080,3080,3080,4
|
|
20240429,140600,260384910,3080,3080,3080,3080,105
|
|
20240429,140500,260061510,3080,3080,3080,3080,4
|
|
20240429,140400,260049190,3080,3080,3080,3080,767
|
|
20240429,140300,257686830,3080,3080,3080,3080,232
|
|
20240429,140200,256972270,3080,3080,3080,3080,8
|
|
20240429,140100,256947630,3080,3080,3080,3080,4
|
|
20240429,140000,256935310,3075,3075,3075,3075,0
|
|
20240429,135900,256935310,3075,3075,3075,3075,2
|
|
20240429,135800,256929160,3085,3080,3085,3070,31
|
|
20240429,135700,256833835,3070,3080,3085,3070,40
|
|
20240429,135600,256710940,3070,3075,3080,3070,5793
|
|
20240429,135500,238871960,3075,3075,3075,3075,0
|
|
20240429,135400,238871960,3075,3075,3075,3075,12
|
|
20240429,135300,238835060,3075,3075,3075,3075,3
|
|
20240429,135200,238825835,3075,3075,3075,3075,0
|
|
20240429,135100,238825835,3075,3075,3075,3075,43
|
|
20240429,135000,238693610,3075,3075,3075,3075,3201
|
|
20240429,134900,228850535,3075,3075,3075,3075,0
|
|
20240429,134800,228850535,3075,3075,3075,3075,150
|
|
20240429,134700,228389285,3070,3070,3070,3070,0
|
|
20240429,134600,228389285,3070,3075,3075,3070,8
|
|
20240429,134500,228364710,3075,3075,3075,3075,0
|
|
20240429,134400,228364710,3075,3075,3075,3075,3
|
|
20240429,134300,228355485,3075,3070,3075,3070,714
|
|
20240429,134200,226162890,3070,3070,3070,3070,0
|
|
20240429,134100,226162890,3070,3070,3070,3070,0
|
|
20240429,134000,226162890,3070,3070,3070,3070,0
|
|
20240429,133900,226162890,3070,3070,3070,3070,10
|
|
20240429,133800,226132190,3070,3070,3070,3070,45
|
|
20240429,133700,225994040,3070,3070,3070,3070,8
|
|
20240429,133600,225969480,3070,3070,3070,3070,0
|
|
20240429,133500,225969480,3070,3070,3070,3070,1
|
|
20240429,133400,225966410,3070,3070,3070,3070,0
|
|
20240429,133300,225966410,3070,3070,3070,3070,11
|
|
20240429,133200,225932640,3070,3070,3070,3070,31
|
|
20240429,133100,225837470,3070,3070,3070,3070,0
|
|
20240429,133000,225837470,3070,3070,3070,3070,18
|
|
20240429,132900,225782210,3070,3070,3070,3070,10
|
|
20240429,132800,225751510,3070,3070,3070,3070,0
|
|
20240429,132700,225751510,3070,3070,3070,3070,11
|
|
20240429,132600,225717740,3070,3070,3070,3070,148
|
|
20240429,132500,225263380,3070,3070,3070,3070,0
|
|
20240429,132400,225263380,3070,3070,3070,3070,0
|
|
20240429,132300,225263380,3070,3070,3070,3070,0
|
|
20240429,132200,225263380,3070,3070,3070,3070,5
|
|
20240429,132100,225248030,3070,3070,3070,3070,3
|
|
20240429,132000,225238820,3070,3070,3070,3070,0
|
|
20240429,131900,225238820,3070,3070,3070,3070,1
|
|
20240429,131800,225235750,3070,3070,3070,3070,9
|
|
20240429,131700,225208120,3070,3070,3070,3070,17
|
|
20240429,131600,225155930,3075,3075,3075,3075,5
|
|
20240429,131500,225140555,3075,3070,3075,3070,27
|
|
20240429,131400,225057655,3070,3070,3070,3070,1054
|
|
20240429,131300,221821875,3075,3075,3075,3075,26
|
|
20240429,131200,221741925,3070,3070,3070,3070,418
|
|
20240429,131100,220458665,3070,3070,3070,3070,1
|
|
20240429,131000,220455595,3070,3070,3070,3070,20
|
|
20240429,130900,220394195,3070,3070,3070,3070,0
|
|
20240429,130800,220394195,3070,3070,3070,3070,0
|
|
20240429,130700,220394195,3070,3070,3070,3070,3
|
|
20240429,130600,220384985,3070,3070,3070,3070,73
|
|
20240429,130500,220160875,3070,3070,3070,3070,1000
|
|
20240429,130400,217090875,3075,3075,3075,3075,9
|
|
20240429,130300,217063200,3070,3070,3070,3070,140
|
|
20240429,130200,216633400,3070,3070,3070,3070,0
|
|
20240429,130100,216633400,3070,3070,3070,3070,21
|
|
20240429,130000,216568930,3070,3070,3070,3070,0
|
|
20240429,125900,216568930,3070,3070,3070,3070,0
|
|
20240429,125800,216568930,3070,3070,3070,3070,0
|
|
20240429,125700,216568930,3070,3070,3070,3070,11
|
|
20240429,125600,216535160,3075,3070,3075,3070,143
|
|
20240429,125500,216096070,3070,3070,3070,3070,1000
|
|
20240429,125400,213026070,3070,3070,3070,3070,0
|
|
20240429,125300,213026070,3070,3070,3070,3070,325
|
|
20240429,125200,212028320,3070,3070,3070,3070,0
|
|
20240429,125100,212028320,3070,3070,3070,3070,725
|
|
20240429,125000,209802570,3075,3075,3075,3075,0
|
|
20240429,124900,209802570,3075,3075,3075,3075,0
|
|
20240429,124800,209802570,3075,3075,3075,3075,1
|
|
20240429,124700,209799495,3070,3070,3070,3070,1000
|
|
20240429,124600,206729495,3070,3070,3070,3070,0
|
|
20240429,124500,206729495,3070,3070,3070,3070,82
|
|
20240429,124400,206477755,3075,3075,3075,3075,10
|
|
20240429,124300,206447005,3075,3075,3075,3075,1
|
|
20240429,124200,206443930,3075,3075,3075,3075,30
|
|
20240429,124100,206351680,3075,3075,3075,3075,0
|
|
20240429,124000,206351680,3075,3075,3075,3075,8
|
|
20240429,123900,206327080,3075,3075,3075,3075,21
|
|
20240429,123800,206262505,3075,3075,3075,3075,8
|
|
20240429,123700,206237905,3075,3070,3075,3070,62
|
|
20240429,123600,206047400,3070,3070,3070,3070,389
|
|
20240429,123500,204853170,3070,3065,3070,3065,66
|
|
20240429,123400,204650720,3070,3070,3070,3070,0
|
|
20240429,123300,204650720,3070,3070,3070,3070,153
|
|
20240429,123200,204181010,3070,3065,3070,3065,2
|
|
20240429,123100,204174875,3070,3070,3070,3070,0
|
|
20240429,123000,204174875,3070,3070,3070,3070,0
|
|
20240429,122900,204174875,3070,3070,3070,3070,44
|
|
20240429,122800,204039795,3070,3070,3070,3070,3
|
|
20240429,122700,204030585,3070,3070,3070,3070,0
|
|
20240429,122600,204030585,3070,3070,3070,3070,0
|
|
20240429,122500,204030585,3070,3070,3070,3070,1
|
|
20240429,122400,204027515,3070,3070,3070,3070,1
|
|
20240429,122300,204024445,3070,3070,3070,3070,0
|
|
20240429,122200,204024445,3070,3070,3070,3070,0
|
|
20240429,122100,204024445,3070,3070,3070,3070,0
|
|
20240429,122000,204024445,3070,3070,3070,3070,0
|
|
20240429,121900,204024445,3070,3070,3070,3070,50
|
|
20240429,121800,203870945,3070,3070,3070,3070,0
|
|
20240429,121700,203870945,3070,3065,3070,3065,1325
|
|
20240429,121600,199808195,3070,3070,3070,3070,4
|
|
20240429,121500,199795915,3070,3070,3070,3070,39
|
|
20240429,121400,199676185,3075,3075,3075,3075,30
|
|
20240429,121300,199583935,3070,3070,3070,3070,5
|
|
20240429,121200,199568585,3075,3075,3075,3075,0
|
|
20240429,121100,199568585,3075,3075,3075,3075,0
|
|
20240429,121000,199568585,3075,3075,3075,3075,3
|
|
20240429,120900,199559360,3075,3070,3075,3070,21
|
|
20240429,120800,199494790,3075,3070,3075,3070,7
|
|
20240429,120700,199473295,3075,3075,3075,3075,0
|
|
20240429,120600,199473295,3075,3070,3075,3070,4
|
|
20240429,120500,199461005,3075,3070,3075,3070,252
|
|
20240429,120400,198687360,3070,3070,3070,3070,4
|
|
20240429,120300,198675080,3070,3070,3070,3070,4
|
|
20240429,120200,198662800,3070,3070,3070,3070,0
|
|
20240429,120100,198662800,3070,3070,3070,3070,0
|
|
20240429,120000,198662800,3070,3070,3070,3070,340
|
|
20240429,115900,197619000,3065,3065,3065,3065,0
|
|
20240429,115800,197619000,3065,3065,3065,3065,100
|
|
20240429,115700,197312500,3070,3070,3070,3070,0
|
|
20240429,115600,197312500,3070,3070,3075,3070,366
|
|
20240429,115500,196188875,3075,3070,3075,3070,19
|
|
20240429,115400,196130525,3070,3070,3070,3070,79
|
|
20240429,115300,195887995,3070,3070,3070,3070,0
|
|
20240429,115200,195887995,3070,3070,3070,3070,0
|
|
20240429,115100,195887995,3070,3070,3070,3070,0
|
|
20240429,115000,195887995,3070,3070,3070,3070,0
|
|
20240429,114900,195887995,3070,3070,3070,3070,0
|
|
20240429,114800,195887995,3070,3070,3070,3070,0
|
|
20240429,114700,195887995,3070,3070,3070,3070,325
|
|
20240429,114600,194890245,3070,3070,3070,3070,0
|
|
20240429,114500,194890245,3070,3070,3070,3070,300
|
|
20240429,114400,193969245,3070,3070,3070,3070,1
|
|
20240429,114300,193966175,3070,3070,3070,3070,14
|
|
20240429,114200,193923195,3070,3070,3070,3070,300
|
|
20240429,114100,193002195,3070,3070,3070,3070,525
|
|
20240429,114000,191390445,3070,3070,3070,3070,20
|
|
20240429,113900,191329045,3070,3070,3070,3070,5
|
|
20240429,113800,191313695,3070,3070,3070,3070,8
|
|
20240429,113700,191289135,3070,3070,3070,3070,123
|
|
20240429,113600,190911525,3070,3070,3070,3070,325
|
|
20240429,113500,189913775,3070,3070,3070,3070,20
|
|
20240429,113400,189852375,3070,3070,3070,3070,1
|
|
20240429,113300,189849305,3070,3070,3070,3070,0
|
|
20240429,113200,189849305,3070,3070,3070,3070,6
|
|
20240429,113100,189830885,3065,3065,3070,3065,86
|
|
20240429,113000,189567270,3070,3070,3070,3070,50
|
|
20240429,112900,189413770,3070,3070,3070,3070,163
|
|
20240429,112800,188913360,3070,3070,3070,3070,652
|
|
20240429,112700,186911720,3070,3070,3070,3070,50
|
|
20240429,112600,186758220,3070,3070,3070,3070,2
|
|
20240429,112500,186752080,3070,3070,3070,3070,0
|
|
20240429,112400,186752080,3070,3070,3070,3070,6
|
|
20240429,112300,186733660,3070,3070,3070,3070,42
|
|
20240429,112200,186604720,3065,3065,3065,3065,46
|
|
20240429,112100,186463730,3070,3070,3070,3070,0
|
|
20240429,112000,186463730,3070,3070,3070,3070,23
|
|
20240429,111900,186393120,3070,3070,3075,3070,3
|
|
20240429,111800,186383905,3065,3070,3075,3065,2595
|
|
20240429,111700,178417255,3070,3070,3070,3070,653
|
|
20240429,111600,176412545,3065,3065,3065,3065,0
|
|
20240429,111500,176412545,3065,3065,3065,3065,1
|
|
20240429,111400,176409480,3070,3060,3070,3060,720
|
|
20240429,111300,174202955,3060,3060,3060,3060,2288
|
|
20240429,111200,167201675,3060,3060,3060,3060,300
|
|
20240429,111100,166283675,3060,3060,3060,3060,82
|
|
20240429,111000,166032755,3060,3060,3060,3060,100
|
|
20240429,110900,165726755,3060,3060,3060,3060,0
|
|
20240429,110800,165726755,3060,3060,3060,3060,49
|
|
20240429,110700,165576815,3060,3060,3060,3060,120
|
|
20240429,110600,165209615,3060,3060,3060,3060,6
|
|
20240429,110500,165191255,3060,3060,3060,3060,5
|
|
20240429,110400,165175955,3060,3055,3060,3055,30
|
|
20240429,110300,165084255,3060,3060,3060,3060,83
|
|
20240429,110200,164830275,3060,3060,3060,3060,70
|
|
20240429,110100,164616075,3055,3055,3055,3055,2435
|
|
20240429,110000,157177150,3060,3060,3060,3060,0
|
|
20240429,105900,157177150,3060,3060,3060,3060,1
|
|
20240429,105800,157174090,3060,3060,3060,3060,10
|
|
20240429,105700,157143490,3060,3060,3060,3060,1
|
|
20240429,105600,157140430,3060,3060,3060,3060,1
|
|
20240429,105500,157137370,3055,3055,3055,3055,20
|
|
20240429,105400,157076270,3055,3060,3060,3055,2593
|
|
20240429,105300,149154350,3060,3060,3060,3060,35
|
|
20240429,105200,149047250,3060,3060,3060,3060,0
|
|
20240429,105100,149047250,3060,3060,3060,3060,1
|
|
20240429,105000,149044190,3060,3060,3060,3060,27
|
|
20240429,104900,148961570,3060,3060,3060,3060,330
|
|
20240429,104800,147951770,3060,3060,3060,3060,0
|
|
20240429,104700,147951770,3060,3060,3060,3060,488
|
|
20240429,104600,146458490,3060,3065,3065,3060,719
|
|
20240429,104500,144258345,3060,3065,3065,3060,185
|
|
20240429,104400,143691925,3065,3065,3065,3065,20
|
|
20240429,104300,143630625,3065,3065,3065,3065,0
|
|
20240429,104200,143630625,3065,3065,3065,3065,1
|
|
20240429,104100,143627560,3065,3065,3065,3065,1
|
|
20240429,104000,143624495,3060,3060,3060,3060,0
|
|
20240429,103900,143624495,3060,3060,3060,3060,0
|
|
20240429,103800,143624495,3060,3060,3060,3060,100
|
|
20240429,103700,143318495,3060,3060,3060,3060,0
|
|
20240429,103600,143318495,3060,3060,3060,3060,357
|
|
20240429,103500,142226075,3065,3065,3065,3065,76
|
|
20240429,103400,141993135,3065,3065,3065,3065,0
|
|
20240429,103300,141993135,3065,3065,3065,3065,107
|
|
20240429,103200,141665180,3065,3065,3065,3065,14
|
|
20240429,103100,141622270,3065,3065,3065,3065,72
|
|
20240429,103000,141401590,3065,3065,3065,3065,0
|
|
20240429,102900,141401590,3065,3065,3065,3065,30
|
|
20240429,102800,141309640,3065,3065,3065,3065,5
|
|
20240429,102700,141294315,3065,3065,3065,3065,1
|
|
20240429,102600,141291250,3065,3065,3065,3065,0
|
|
20240429,102500,141291250,3065,3065,3065,3065,150
|
|
20240429,102400,140831500,3065,3065,3065,3065,3
|
|
20240429,102300,140822305,3060,3060,3060,3060,860
|
|
20240429,102200,138190705,3060,3060,3060,3060,0
|
|
20240429,102100,138190705,3060,3060,3060,3060,1340
|
|
20240429,102000,134090305,3060,3060,3060,3060,822
|
|
20240429,101900,131574985,3060,3060,3060,3060,0
|
|
20240429,101800,131574985,3060,3060,3060,3060,0
|
|
20240429,101700,131574985,3060,3065,3065,3060,29
|
|
20240429,101600,131486235,3065,3065,3065,3065,302
|
|
20240429,101500,130560605,3065,3065,3065,3065,0
|
|
20240429,101400,130560605,3065,3065,3065,3065,2
|
|
20240429,101300,130554475,3065,3065,3065,3065,60
|
|
20240429,101200,130370575,3065,3065,3065,3065,70
|
|
20240429,101100,130156025,3060,3060,3060,3060,0
|
|
20240429,101000,130156025,3060,3060,3060,3060,32
|
|
20240429,100900,130058105,3065,3065,3065,3065,0
|
|
20240429,100800,130058105,3065,3065,3065,3065,21
|
|
20240429,100700,129993740,3065,3065,3065,3065,117
|
|
20240429,100600,129635135,3065,3060,3065,3060,206
|
|
20240429,100500,129004745,3065,3065,3065,3060,567
|
|
20240429,100400,127269700,3070,3065,3070,3065,7
|
|
20240429,100300,127248230,3065,3065,3065,3060,1720
|
|
20240429,100200,121981430,3065,3065,3065,3065,10
|
|
20240429,100100,121950780,3065,3065,3065,3065,32
|
|
20240429,100000,121852700,3060,3060,3060,3055,2384
|
|
20240429,095900,114557665,3060,3060,3060,3060,8
|
|
20240429,095800,114533185,3060,3060,3060,3060,100
|
|
20240429,095700,114227185,3060,3060,3060,3060,218
|
|
20240429,095600,113560105,3060,3060,3060,3060,235
|
|
20240429,095500,112841005,3060,3055,3060,3055,3969
|
|
20240429,095400,100715695,3055,3055,3055,3055,12
|
|
20240429,095300,100679035,3055,3055,3055,3055,0
|
|
20240429,095200,100679035,3055,3055,3055,3055,1102
|
|
20240429,095100,97312425,3055,3055,3055,3055,5598
|
|
20240429,095000,80210535,3055,3055,3055,3055,0
|
|
20240429,094900,80210535,3055,3055,3055,3055,6
|
|
20240429,094800,80192205,3055,3055,3055,3055,20
|
|
20240429,094700,80131105,3055,3055,3055,3055,295
|
|
20240429,094600,79229880,3055,3055,3055,3055,34
|
|
20240429,094500,79126010,3055,3055,3055,3055,7
|
|
20240429,094400,79104625,3050,3050,3050,3050,1
|
|
20240429,094300,79101575,3055,3055,3055,3055,1
|
|
20240429,094200,79098520,3055,3055,3055,3055,1
|
|
20240429,094100,79095465,3055,3055,3055,3055,9
|
|
20240429,094000,79067970,3055,3055,3055,3055,10
|
|
20240429,093900,79037420,3055,3055,3055,3055,4
|
|
20240429,093800,79025200,3055,3055,3055,3055,4
|
|
20240429,093700,79012980,3055,3055,3055,3050,115
|
|
20240429,093600,78662220,3055,3055,3055,3055,69
|
|
20240429,093500,78451425,3050,3050,3050,3050,0
|
|
20240429,093400,78451425,3050,3050,3050,3050,0
|
|
20240429,093300,78451425,3050,3055,3055,3050,24
|
|
20240429,093200,78378125,3055,3055,3055,3055,0
|
|
20240429,093100,78378125,3055,3055,3055,3055,0
|
|
20240429,093000,78378125,3055,3055,3055,3055,4
|
|
20240429,092900,78365905,3050,3050,3050,3050,0
|
|
20240429,092800,78365905,3050,3050,3055,3050,339
|
|
20240429,092700,77330320,3050,3050,3055,3045,1321
|
|
20240429,092600,73299470,3050,3050,3050,3035,14122
|
|
20240429,092500,30367440,3055,3055,3055,3055,20
|
|
20240429,092400,30306340,3055,3055,3055,3055,2
|
|
20240429,092300,30300230,3050,3050,3050,3045,12
|
|
20240429,092200,30263675,3050,3045,3050,3045,143
|
|
20240429,092100,29828225,3045,3045,3045,3045,0
|
|
20240429,092000,29828225,3045,3050,3050,3045,2790
|
|
20240429,091900,21321005,3055,3055,3055,3055,0
|
|
20240429,091800,21321005,3055,3055,3055,3055,42
|
|
20240429,091700,21192695,3055,3055,3055,3055,3010
|
|
20240429,091600,11997145,3055,3055,3055,3050,119
|
|
20240429,091500,11633605,3055,3050,3055,3050,297
|
|
20240429,091400,10726755,3055,3055,3055,3055,3
|
|
20240429,091300,10717590,3055,3055,3055,3055,7
|
|
20240429,091200,10696205,3055,3055,3055,3050,7
|
|
20240429,091100,10674830,3055,3055,3055,3055,35
|
|
20240429,091000,10567905,3055,3060,3060,3055,485
|
|
20240429,090900,9085220,3060,3060,3060,3060,164
|
|
20240429,090800,8583380,3060,3060,3060,3060,36
|
|
20240429,090700,8473220,3060,3060,3060,3060,41
|
|
20240429,090600,8347760,3055,3055,3055,3050,440
|
|
20240429,090500,7004755,3060,3060,3060,3060,0
|
|
20240429,090400,7004755,3060,3060,3060,3060,1
|
|
20240429,090300,7001695,3060,3060,3060,3060,1
|
|
20240429,090200,6998635,3055,3055,3060,3055,1010
|
|
20240429,090100,3913080,3055,3065,3065,3055,574
|
|
20240429,090000,2157560,3065,3060,3065,3060,705
|