681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201800,253393645,3525,3525,3525,3525,517
|
|
20240429,201700,253393645,3525,3525,3525,3525,0
|
|
20240429,201600,253393645,3525,3525,3525,3525,0
|
|
20240429,201500,253393645,3525,3525,3525,3525,0
|
|
20240429,201400,253393645,3525,3525,3525,3525,0
|
|
20240429,201300,253393645,3525,3525,3525,3525,0
|
|
20240429,201200,253393645,3525,3525,3525,3525,0
|
|
20240429,201100,253393645,3525,3525,3525,3525,0
|
|
20240429,201000,253393645,3525,3525,3525,3525,0
|
|
20240429,200900,253393645,3525,3525,3525,3525,0
|
|
20240429,200800,253393645,3525,3525,3525,3525,0
|
|
20240429,200700,253393645,3525,3525,3525,3525,0
|
|
20240429,200600,253393645,3525,3525,3525,3525,0
|
|
20240429,200500,253393645,3525,3525,3525,3525,0
|
|
20240429,200400,253393645,3525,3525,3525,3525,0
|
|
20240429,200300,253393645,3525,3525,3525,3525,0
|
|
20240429,200200,253393645,3525,3525,3525,3525,0
|
|
20240429,200100,253393645,3525,3525,3525,3525,0
|
|
20240429,200000,253393645,3525,3525,3525,3525,0
|
|
20240429,195900,253393645,3525,3525,3525,3525,0
|
|
20240429,195800,253393645,3525,3525,3525,3525,0
|
|
20240429,195700,253393645,3525,3525,3525,3525,0
|
|
20240429,195600,253393645,3525,3525,3525,3525,0
|
|
20240429,195500,253393645,3525,3525,3525,3525,0
|
|
20240429,195400,253393645,3525,3525,3525,3525,0
|
|
20240429,195300,253393645,3525,3525,3525,3525,0
|
|
20240429,195200,253393645,3525,3525,3525,3525,0
|
|
20240429,195100,253393645,3525,3525,3525,3525,0
|
|
20240429,195000,253393645,3525,3525,3525,3525,0
|
|
20240429,194900,253393645,3525,3525,3525,3525,0
|
|
20240429,194800,253393645,3525,3525,3525,3525,517
|
|
20240429,194700,253393645,3525,3525,3525,3525,0
|
|
20240429,194600,253393645,3525,3525,3525,3525,0
|
|
20240429,194500,253393645,3525,3525,3525,3525,0
|
|
20240429,194400,253393645,3525,3525,3525,3525,0
|
|
20240429,194300,253393645,3525,3525,3525,3525,0
|
|
20240429,194200,253393645,3525,3525,3525,3525,0
|
|
20240429,194100,253393645,3525,3525,3525,3525,0
|
|
20240429,194000,253393645,3525,3525,3525,3525,0
|
|
20240429,193900,253393645,3525,3525,3525,3525,0
|
|
20240429,193800,253393645,3525,3525,3525,3525,0
|
|
20240429,193700,253393645,3525,3525,3525,3525,0
|
|
20240429,193600,253393645,3525,3525,3525,3525,0
|
|
20240429,193500,253393645,3525,3525,3525,3525,0
|
|
20240429,193400,253393645,3525,3525,3525,3525,0
|
|
20240429,193300,253393645,3525,3525,3525,3525,0
|
|
20240429,193200,253393645,3525,3525,3525,3525,0
|
|
20240429,193100,253393645,3525,3525,3525,3525,0
|
|
20240429,193000,253393645,3525,3525,3525,3525,0
|
|
20240429,192900,253393645,3525,3525,3525,3525,0
|
|
20240429,192800,253393645,3525,3525,3525,3525,0
|
|
20240429,192700,253393645,3525,3525,3525,3525,0
|
|
20240429,192600,253393645,3525,3525,3525,3525,0
|
|
20240429,192500,253393645,3525,3525,3525,3525,0
|
|
20240429,192400,253393645,3525,3525,3525,3525,0
|
|
20240429,192300,253393645,3525,3525,3525,3525,0
|
|
20240429,192200,253393645,3525,3525,3525,3525,0
|
|
20240429,192100,253393645,3525,3525,3525,3525,0
|
|
20240429,192000,253393645,3525,3525,3525,3525,0
|
|
20240429,191900,253393645,3525,3525,3525,3525,0
|
|
20240429,191800,253393645,3525,3525,3525,3525,517
|
|
20240429,191700,253393645,3525,3525,3525,3525,0
|
|
20240429,191600,253393645,3525,3525,3525,3525,0
|
|
20240429,191500,253393645,3525,3525,3525,3525,0
|
|
20240429,191400,253393645,3525,3525,3525,3525,0
|
|
20240429,191300,253393645,3525,3525,3525,3525,0
|
|
20240429,191200,253393645,3525,3525,3525,3525,0
|
|
20240429,191100,253393645,3525,3525,3525,3525,0
|
|
20240429,191000,253393645,3525,3525,3525,3525,0
|
|
20240429,190900,253393645,3525,3525,3525,3525,0
|
|
20240429,190800,253393645,3525,3525,3525,3525,0
|
|
20240429,190700,253393645,3525,3525,3525,3525,0
|
|
20240429,190600,253393645,3525,3525,3525,3525,0
|
|
20240429,190500,253393645,3525,3525,3525,3525,0
|
|
20240429,190400,253393645,3525,3525,3525,3525,0
|
|
20240429,190300,253393645,3525,3525,3525,3525,0
|
|
20240429,190200,253393645,3525,3525,3525,3525,0
|
|
20240429,190100,253393645,3525,3525,3525,3525,0
|
|
20240429,190000,253393645,3525,3525,3525,3525,0
|
|
20240429,185900,253393645,3525,3525,3525,3525,0
|
|
20240429,185800,253393645,3525,3525,3525,3525,0
|
|
20240429,185700,253393645,3525,3525,3525,3525,0
|
|
20240429,185600,253393645,3525,3525,3525,3525,0
|
|
20240429,185500,253393645,3525,3525,3525,3525,0
|
|
20240429,185400,253393645,3525,3525,3525,3525,0
|
|
20240429,185300,253393645,3525,3525,3525,3525,0
|
|
20240429,185200,253393645,3525,3525,3525,3525,0
|
|
20240429,185100,253393645,3525,3525,3525,3525,0
|
|
20240429,185000,253393645,3525,3525,3525,3525,0
|
|
20240429,184900,253393645,3525,3525,3525,3525,0
|
|
20240429,184800,253393645,3525,3525,3525,3525,517
|
|
20240429,184700,253393645,3525,3525,3525,3525,0
|
|
20240429,184600,253393645,3525,3525,3525,3525,0
|
|
20240429,184500,253393645,3525,3525,3525,3525,0
|
|
20240429,184400,253393645,3525,3525,3525,3525,0
|
|
20240429,184300,253393645,3525,3525,3525,3525,0
|
|
20240429,184200,253393645,3525,3525,3525,3525,0
|
|
20240429,184100,253393645,3525,3525,3525,3525,0
|
|
20240429,184000,253393645,3525,3525,3525,3525,0
|
|
20240429,183900,253393645,3525,3525,3525,3525,0
|
|
20240429,183800,253393645,3525,3525,3525,3525,0
|
|
20240429,183700,253393645,3525,3525,3525,3525,0
|
|
20240429,183600,253393645,3525,3525,3525,3525,0
|
|
20240429,183500,253393645,3525,3525,3525,3525,0
|
|
20240429,183400,253393645,3525,3525,3525,3525,0
|
|
20240429,183300,253393645,3525,3525,3525,3525,0
|
|
20240429,183200,253393645,3525,3525,3525,3525,0
|
|
20240429,183100,253393645,3525,3525,3525,3525,0
|
|
20240429,183000,253393645,3525,3525,3525,3525,0
|
|
20240429,182900,253393645,3525,3525,3525,3525,0
|
|
20240429,182800,253393645,3525,3525,3525,3525,0
|
|
20240429,182700,253393645,3525,3525,3525,3525,0
|
|
20240429,182600,253393645,3525,3525,3525,3525,0
|
|
20240429,182500,253393645,3525,3525,3525,3525,0
|
|
20240429,182400,253393645,3525,3525,3525,3525,0
|
|
20240429,182300,253393645,3525,3525,3525,3525,0
|
|
20240429,182200,253393645,3525,3525,3525,3525,0
|
|
20240429,182100,253393645,3525,3525,3525,3525,0
|
|
20240429,182000,253393645,3525,3525,3525,3525,0
|
|
20240429,181900,253393645,3525,3525,3525,3525,0
|
|
20240429,181800,253393645,3525,3525,3525,3525,517
|
|
20240429,181700,253393645,3525,3525,3525,3525,0
|
|
20240429,181600,253393645,3525,3525,3525,3525,0
|
|
20240429,181500,253393645,3525,3525,3525,3525,0
|
|
20240429,181400,253393645,3525,3525,3525,3525,0
|
|
20240429,181300,253393645,3525,3525,3525,3525,0
|
|
20240429,181200,253393645,3525,3525,3525,3525,0
|
|
20240429,181100,253393645,3525,3525,3525,3525,0
|
|
20240429,181000,253393645,3525,3525,3525,3525,0
|
|
20240429,180900,253393645,3525,3525,3525,3525,0
|
|
20240429,180800,253393645,3525,3525,3525,3525,0
|
|
20240429,180700,253393645,3525,3525,3525,3525,0
|
|
20240429,180600,253393645,3525,3525,3525,3525,0
|
|
20240429,180500,253393645,3525,3525,3525,3525,0
|
|
20240429,180400,253393645,3525,3525,3525,3525,0
|
|
20240429,180300,253393645,3525,3525,3525,3525,0
|
|
20240429,180200,253393645,3525,3525,3525,3525,0
|
|
20240429,180100,253393645,3525,3525,3525,3525,0
|
|
20240429,180000,253393645,3525,3525,3525,3525,0
|
|
20240429,175900,253393645,3525,3525,3525,3525,0
|
|
20240429,175800,253393645,3525,3525,3525,3525,0
|
|
20240429,175700,253393645,3525,3525,3525,3525,0
|
|
20240429,175600,253393645,3525,3525,3525,3525,0
|
|
20240429,175500,253393645,3525,3525,3525,3525,0
|
|
20240429,175400,253393645,3525,3525,3525,3525,0
|
|
20240429,175300,253393645,3525,3525,3525,3525,0
|
|
20240429,175200,253393645,3525,3525,3525,3525,0
|
|
20240429,175100,253393645,3525,3525,3525,3525,0
|
|
20240429,175000,253393645,3525,3525,3525,3525,0
|
|
20240429,174900,253393645,3525,3525,3525,3525,0
|
|
20240429,174800,253393645,3525,3525,3525,3525,517
|
|
20240429,174700,253393645,3525,3525,3525,3525,0
|
|
20240429,174600,253393645,3525,3525,3525,3525,0
|
|
20240429,174500,253393645,3525,3525,3525,3525,0
|
|
20240429,174400,253393645,3525,3525,3525,3525,0
|
|
20240429,174300,253393645,3525,3525,3525,3525,0
|
|
20240429,174200,253393645,3525,3525,3525,3525,0
|
|
20240429,174100,253393645,3525,3525,3525,3525,0
|
|
20240429,174000,253393645,3525,3525,3525,3525,0
|
|
20240429,173900,253393645,3525,3525,3525,3525,0
|
|
20240429,173800,253393645,3525,3525,3525,3525,0
|
|
20240429,173700,253393645,3525,3525,3525,3525,0
|
|
20240429,173600,253393645,3525,3525,3525,3525,0
|
|
20240429,173500,253393645,3525,3525,3525,3525,0
|
|
20240429,173400,253393645,3525,3525,3525,3525,0
|
|
20240429,173300,253393645,3525,3525,3525,3525,0
|
|
20240429,173200,253393645,3525,3525,3525,3525,0
|
|
20240429,173100,253393645,3525,3525,3525,3525,0
|
|
20240429,173000,253393645,3525,3525,3525,3525,0
|
|
20240429,172900,253393645,3525,3525,3525,3525,0
|
|
20240429,172800,253393645,3525,3525,3525,3525,0
|
|
20240429,172700,253393645,3525,3525,3525,3525,0
|
|
20240429,172600,253393645,3525,3525,3525,3525,0
|
|
20240429,172500,253393645,3525,3525,3525,3525,0
|
|
20240429,172400,253393645,3525,3525,3525,3525,0
|
|
20240429,172300,253393645,3525,3525,3525,3525,0
|
|
20240429,172200,253393645,3525,3525,3525,3525,0
|
|
20240429,172100,253393645,3525,3525,3525,3525,0
|
|
20240429,172000,253393645,3525,3525,3525,3525,0
|
|
20240429,171900,253393645,3525,3525,3525,3525,0
|
|
20240429,171800,253393645,3525,3525,3525,3525,517
|
|
20240429,171700,253393645,3525,3525,3525,3525,0
|
|
20240429,171600,253393645,3525,3525,3525,3525,0
|
|
20240429,171500,253393645,3525,3525,3525,3525,0
|
|
20240429,171400,253393645,3525,3525,3525,3525,0
|
|
20240429,171300,253393645,3525,3525,3525,3525,0
|
|
20240429,171200,253393645,3525,3525,3525,3525,0
|
|
20240429,171100,253393645,3525,3525,3525,3525,0
|
|
20240429,171000,253393645,3525,3525,3525,3525,0
|
|
20240429,170900,253393645,3525,3525,3525,3525,0
|
|
20240429,170800,253393645,3525,3525,3525,3525,0
|
|
20240429,170700,253393645,3525,3525,3525,3525,0
|
|
20240429,170600,253393645,3525,3525,3525,3525,0
|
|
20240429,170500,253393645,3525,3525,3525,3525,0
|
|
20240429,170400,253393645,3525,3525,3525,3525,0
|
|
20240429,170300,253393645,3525,3525,3525,3525,0
|
|
20240429,170200,253393645,3525,3525,3525,3525,0
|
|
20240429,170100,253393645,3525,3525,3525,3525,0
|
|
20240429,170000,253393645,3525,3525,3525,3525,0
|
|
20240429,165900,253393645,3525,3525,3525,3525,0
|
|
20240429,165800,253393645,3525,3525,3525,3525,0
|
|
20240429,165700,253393645,3525,3525,3525,3525,0
|
|
20240429,165600,253393645,3525,3525,3525,3525,0
|
|
20240429,165500,253393645,3525,3525,3525,3525,0
|
|
20240429,165400,253393645,3525,3525,3525,3525,0
|
|
20240429,165300,253393645,3525,3525,3525,3525,0
|
|
20240429,165200,253393645,3525,3525,3525,3525,0
|
|
20240429,165100,253393645,3525,3525,3525,3525,0
|
|
20240429,165000,253393645,3525,3525,3525,3525,0
|
|
20240429,164900,253393645,3525,3525,3525,3525,0
|
|
20240429,164800,253393645,3525,3525,3525,3525,517
|
|
20240429,164700,253393645,3525,3525,3525,3525,0
|
|
20240429,164600,253393645,3525,3525,3525,3525,0
|
|
20240429,164500,253393645,3525,3525,3525,3525,0
|
|
20240429,164400,253393645,3525,3525,3525,3525,0
|
|
20240429,164300,253393645,3525,3525,3525,3525,0
|
|
20240429,164200,253393645,3525,3525,3525,3525,0
|
|
20240429,164100,253393645,3525,3525,3525,3525,0
|
|
20240429,164000,253393645,3525,3525,3525,3525,0
|
|
20240429,163900,253393645,3525,3525,3525,3525,0
|
|
20240429,163800,253393645,3525,3525,3525,3525,0
|
|
20240429,163700,253393645,3525,3525,3525,3525,0
|
|
20240429,163600,253393645,3525,3525,3525,3525,0
|
|
20240429,163500,253393645,3525,3525,3525,3525,0
|
|
20240429,163400,253393645,3525,3525,3525,3525,0
|
|
20240429,163300,253393645,3525,3525,3525,3525,0
|
|
20240429,163200,253393645,3525,3525,3525,3525,0
|
|
20240429,163100,253393645,3525,3525,3525,3525,0
|
|
20240429,163000,253393645,3525,3525,3525,3525,0
|
|
20240429,162900,253393645,3525,3525,3525,3525,0
|
|
20240429,162800,253393645,3525,3525,3525,3525,0
|
|
20240429,162700,253393645,3525,3525,3525,3525,0
|
|
20240429,162600,253393645,3525,3525,3525,3525,0
|
|
20240429,162500,253393645,3525,3525,3525,3525,0
|
|
20240429,162400,253393645,3525,3525,3525,3525,0
|
|
20240429,162300,253393645,3525,3525,3525,3525,0
|
|
20240429,162200,253393645,3525,3525,3525,3525,0
|
|
20240429,162100,253393645,3525,3525,3525,3525,0
|
|
20240429,162000,253393645,3525,3525,3525,3525,0
|
|
20240429,161900,253393645,3525,3525,3525,3525,0
|
|
20240429,161800,253393645,3525,3525,3525,3525,517
|
|
20240429,161700,253393645,3525,3525,3525,3525,0
|
|
20240429,161600,253393645,3525,3525,3525,3525,0
|
|
20240429,161500,253393645,3525,3525,3525,3525,0
|
|
20240429,161400,253393645,3525,3525,3525,3525,0
|
|
20240429,161300,253393645,3525,3525,3525,3525,0
|
|
20240429,161200,253393645,3525,3525,3525,3525,0
|
|
20240429,161100,253393645,3525,3525,3525,3525,0
|
|
20240429,161000,253393645,3525,3525,3525,3525,0
|
|
20240429,160900,253393645,3525,3525,3525,3525,0
|
|
20240429,160800,253393645,3525,3525,3525,3525,0
|
|
20240429,160700,253393645,3525,3525,3525,3525,0
|
|
20240429,160600,253393645,3525,3525,3525,3525,0
|
|
20240429,160500,253393645,3525,3525,3525,3525,0
|
|
20240429,160400,253393645,3525,3525,3525,3525,0
|
|
20240429,160300,253393645,3525,3525,3525,3525,0
|
|
20240429,160200,253393645,3525,3525,3525,3525,0
|
|
20240429,160100,253393645,3525,3525,3525,3525,0
|
|
20240429,160000,253393645,3525,3525,3525,3525,0
|
|
20240429,155900,253393645,3525,3525,3525,3525,0
|
|
20240429,155800,253393645,3525,3525,3525,3525,0
|
|
20240429,155700,253393645,3525,3525,3525,3525,0
|
|
20240429,155600,253393645,3525,3525,3525,3525,0
|
|
20240429,155500,253393645,3525,3525,3525,3525,0
|
|
20240429,155400,253393645,3525,3525,3525,3525,0
|
|
20240429,155300,253393645,3525,3525,3525,3525,0
|
|
20240429,155200,253393645,3525,3525,3525,3525,0
|
|
20240429,155100,253393645,3525,3525,3525,3525,0
|
|
20240429,155000,253393645,3525,3525,3525,3525,0
|
|
20240429,154900,253393645,3525,3525,3525,3525,0
|
|
20240429,154800,253393645,3525,3525,3525,3525,517
|
|
20240429,154700,253393645,3525,3525,3525,3525,0
|
|
20240429,154600,253393645,3525,3525,3525,3525,0
|
|
20240429,154500,253393645,3525,3525,3525,3525,0
|
|
20240429,154400,253393645,3525,3525,3525,3525,0
|
|
20240429,154300,253393645,3525,3525,3525,3525,0
|
|
20240429,154200,253393645,3525,3525,3525,3525,0
|
|
20240429,154100,253393645,3525,3525,3525,3525,0
|
|
20240429,154000,253393645,3525,3525,3525,3525,0
|
|
20240429,153900,253393645,3525,3525,3525,3525,0
|
|
20240429,153800,253393645,3525,3525,3525,3525,0
|
|
20240429,153700,253393645,3525,3525,3525,3525,0
|
|
20240429,153600,253393645,3525,3525,3525,3525,0
|
|
20240429,153500,253393645,3525,3525,3525,3525,0
|
|
20240429,153400,253393645,3525,3525,3525,3525,0
|
|
20240429,153300,253393645,3525,3525,3525,3525,0
|
|
20240429,153200,253393645,3525,3525,3525,3525,0
|
|
20240429,153100,253393645,3525,3525,3525,3525,0
|
|
20240429,153000,253393645,3525,3525,3525,3525,517
|
|
20240429,152900,251571220,3520,3520,3520,3520,0
|
|
20240429,152800,251571220,3520,3520,3520,3520,0
|
|
20240429,152700,251571220,3520,3520,3520,3520,0
|
|
20240429,152600,251571220,3520,3520,3520,3520,0
|
|
20240429,152500,251571220,3520,3520,3520,3520,0
|
|
20240429,152400,251571220,3520,3520,3520,3520,0
|
|
20240429,152300,251571220,3520,3520,3520,3520,0
|
|
20240429,152200,251571220,3520,3520,3520,3520,0
|
|
20240429,152100,251571220,3520,3520,3520,3520,0
|
|
20240429,152000,251571220,3520,3520,3520,3520,0
|
|
20240429,151900,251571220,3520,3535,3535,3520,372
|
|
20240429,151800,250260060,3530,3530,3530,3530,20
|
|
20240429,151700,250189460,3535,3535,3535,3535,0
|
|
20240429,151600,250189460,3535,3535,3535,3535,1
|
|
20240429,151500,250185925,3530,3530,3530,3530,100
|
|
20240429,151400,249832925,3535,3535,3535,3530,4
|
|
20240429,151300,249818795,3535,3535,3535,3535,0
|
|
20240429,151200,249818795,3535,3530,3535,3530,302
|
|
20240429,151100,248752725,3535,3535,3535,3535,0
|
|
20240429,151000,248752725,3535,3530,3535,3530,97
|
|
20240429,150900,248410205,3535,3535,3535,3535,0
|
|
20240429,150800,248410205,3535,3535,3535,3535,1
|
|
20240429,150700,248406670,3530,3530,3530,3530,145
|
|
20240429,150600,247894820,3535,3530,3535,3530,438
|
|
20240429,150500,246348240,3530,3530,3530,3530,2
|
|
20240429,150400,246341180,3530,3535,3535,3530,32
|
|
20240429,150300,246228215,3535,3535,3535,3535,15
|
|
20240429,150200,246175190,3530,3530,3530,3530,0
|
|
20240429,150100,246175190,3530,3530,3530,3530,217
|
|
20240429,150000,245409180,3520,3520,3520,3520,0
|
|
20240429,145900,245409180,3520,3520,3520,3520,0
|
|
20240429,145800,245409180,3520,3520,3520,3520,0
|
|
20240429,145700,245409180,3520,3520,3520,3520,0
|
|
20240429,145600,245409180,3520,3530,3530,3520,111
|
|
20240429,145500,245018150,3530,3530,3530,3530,0
|
|
20240429,145400,245018150,3530,3530,3530,3530,515
|
|
20240429,145300,243200200,3530,3525,3530,3525,1757
|
|
20240429,145200,237006585,3520,3520,3520,3520,1463
|
|
20240429,145100,231856825,3520,3510,3520,3510,21
|
|
20240429,145000,231783005,3525,3525,3525,3525,0
|
|
20240429,144900,231783005,3525,3525,3525,3525,0
|
|
20240429,144800,231783005,3525,3525,3525,3525,0
|
|
20240429,144700,231783005,3525,3525,3525,3525,3
|
|
20240429,144600,231772430,3525,3525,3525,3525,0
|
|
20240429,144500,231772430,3525,3525,3525,3525,0
|
|
20240429,144400,231772430,3525,3520,3525,3520,27
|
|
20240429,144300,231677385,3520,3520,3520,3520,0
|
|
20240429,144200,231677385,3520,3510,3520,3505,1001
|
|
20240429,144100,228168830,3525,3525,3525,3525,1
|
|
20240429,144000,228165305,3510,3510,3510,3510,147
|
|
20240429,143900,227649335,3510,3510,3510,3510,0
|
|
20240429,143800,227649335,3510,3510,3510,3510,1000
|
|
20240429,143700,224139335,3525,3525,3525,3525,1
|
|
20240429,143600,224135810,3510,3520,3520,3510,2025
|
|
20240429,143500,217012755,3525,3525,3525,3525,0
|
|
20240429,143400,217012755,3525,3525,3525,3525,0
|
|
20240429,143300,217012755,3525,3525,3525,3525,0
|
|
20240429,143200,217012755,3525,3525,3525,3525,631
|
|
20240429,143100,214788480,3530,3530,3530,3530,0
|
|
20240429,143000,214788480,3530,3520,3530,3520,70
|
|
20240429,142900,214542070,3530,3530,3530,3530,0
|
|
20240429,142800,214542070,3530,3530,3530,3530,1
|
|
20240429,142700,214538540,3520,3520,3520,3520,726
|
|
20240429,142600,211983020,3520,3520,3520,3520,0
|
|
20240429,142500,211983020,3520,3520,3520,3520,213
|
|
20240429,142400,211233260,3525,3525,3525,3525,100
|
|
20240429,142300,210880760,3530,3530,3530,3530,1
|
|
20240429,142200,210877230,3530,3530,3530,3530,106
|
|
20240429,142100,210503050,3530,3525,3530,3525,31
|
|
20240429,142000,210393770,3530,3530,3530,3530,78
|
|
20240429,141900,210118430,3530,3530,3530,3530,100
|
|
20240429,141800,209765430,3535,3535,3535,3535,0
|
|
20240429,141700,209765430,3535,3535,3535,3535,0
|
|
20240429,141600,209765430,3535,3535,3535,3535,0
|
|
20240429,141500,209765430,3535,3535,3535,3535,0
|
|
20240429,141400,209765430,3535,3530,3535,3530,1469
|
|
20240429,141300,204579830,3530,3530,3530,3530,0
|
|
20240429,141200,204579830,3530,3530,3530,3530,0
|
|
20240429,141100,204579830,3530,3530,3530,3530,1132
|
|
20240429,141000,200583870,3525,3520,3525,3520,5277
|
|
20240429,140900,181992800,3515,3515,3515,3515,100
|
|
20240429,140800,181641300,3520,3520,3520,3520,0
|
|
20240429,140700,181641300,3520,3520,3520,3520,25
|
|
20240429,140600,181553300,3520,3520,3520,3520,0
|
|
20240429,140500,181553300,3520,3520,3520,3520,0
|
|
20240429,140400,181553300,3520,3515,3520,3515,1340
|
|
20240429,140300,176843170,3515,3515,3515,3515,0
|
|
20240429,140200,176843170,3515,3515,3515,3515,0
|
|
20240429,140100,176843170,3515,3515,3515,3515,0
|
|
20240429,140000,176843170,3515,3515,3515,3515,0
|
|
20240429,135900,176843170,3515,3515,3515,3515,0
|
|
20240429,135800,176843170,3515,3515,3515,3515,0
|
|
20240429,135700,176843170,3515,3515,3515,3515,0
|
|
20240429,135600,176843170,3515,3515,3515,3515,0
|
|
20240429,135500,176843170,3515,3515,3515,3515,0
|
|
20240429,135400,176843170,3515,3515,3515,3515,0
|
|
20240429,135300,176843170,3515,3515,3515,3515,0
|
|
20240429,135200,176843170,3515,3515,3515,3515,0
|
|
20240429,135100,176843170,3515,3515,3515,3515,0
|
|
20240429,135000,176843170,3515,3515,3515,3515,0
|
|
20240429,134900,176843170,3515,3515,3515,3515,0
|
|
20240429,134800,176843170,3515,3515,3515,3515,93
|
|
20240429,134700,176516275,3515,3515,3515,3515,0
|
|
20240429,134600,176516275,3515,3515,3515,3515,0
|
|
20240429,134500,176516275,3515,3515,3515,3515,0
|
|
20240429,134400,176516275,3515,3515,3515,3515,0
|
|
20240429,134300,176516275,3515,3515,3515,3510,94
|
|
20240429,134200,176186130,3515,3515,3515,3515,17
|
|
20240429,134100,176126375,3520,3520,3520,3520,0
|
|
20240429,134000,176126375,3520,3520,3520,3520,0
|
|
20240429,133900,176126375,3520,3520,3520,3520,0
|
|
20240429,133800,176126375,3520,3520,3520,3520,0
|
|
20240429,133700,176126375,3520,3520,3520,3520,0
|
|
20240429,133600,176126375,3520,3520,3520,3520,0
|
|
20240429,133500,176126375,3520,3520,3520,3520,0
|
|
20240429,133400,176126375,3520,3520,3520,3520,1
|
|
20240429,133300,176122855,3515,3515,3515,3515,0
|
|
20240429,133200,176122855,3515,3515,3515,3515,606
|
|
20240429,133100,173992765,3520,3520,3520,3520,0
|
|
20240429,133000,173992765,3520,3520,3520,3520,0
|
|
20240429,132900,173992765,3520,3520,3520,3520,0
|
|
20240429,132800,173992765,3520,3520,3520,3520,1
|
|
20240429,132700,173989245,3515,3515,3515,3515,0
|
|
20240429,132600,173989245,3515,3515,3515,3515,2
|
|
20240429,132500,173982215,3520,3520,3520,3520,0
|
|
20240429,132400,173982215,3520,3520,3520,3520,141
|
|
20240429,132300,173485895,3525,3525,3525,3525,0
|
|
20240429,132200,173485895,3525,3525,3525,3525,1
|
|
20240429,132100,173482370,3525,3525,3525,3520,5
|
|
20240429,132000,173464750,3520,3525,3525,3520,174
|
|
20240429,131900,172852260,3520,3515,3520,3515,1343
|
|
20240429,131800,168126615,3520,3520,3520,3520,507
|
|
20240429,131700,166341975,3510,3510,3510,3510,0
|
|
20240429,131600,166341975,3510,3515,3515,3510,143
|
|
20240429,131500,165839530,3520,3520,3520,3520,500
|
|
20240429,131400,164079530,3525,3520,3525,3520,2429
|
|
20240429,131300,155529290,3520,3520,3520,3520,0
|
|
20240429,131200,155529290,3520,3520,3520,3520,0
|
|
20240429,131100,155529290,3520,3520,3520,3520,0
|
|
20240429,131000,155529290,3520,3520,3520,3520,213
|
|
20240429,130900,154779530,3520,3520,3520,3520,0
|
|
20240429,130800,154779530,3520,3520,3520,3520,0
|
|
20240429,130700,154779530,3520,3520,3520,3520,0
|
|
20240429,130600,154779530,3520,3520,3520,3520,0
|
|
20240429,130500,154779530,3520,3520,3520,3520,0
|
|
20240429,130400,154779530,3520,3520,3520,3520,0
|
|
20240429,130300,154779530,3520,3520,3520,3520,1000
|
|
20240429,130200,151259530,3520,3520,3520,3520,0
|
|
20240429,130100,151259530,3520,3520,3520,3520,0
|
|
20240429,130000,151259530,3520,3520,3520,3520,0
|
|
20240429,125900,151259530,3520,3520,3520,3520,0
|
|
20240429,125800,151259530,3520,3520,3520,3520,2
|
|
20240429,125700,151252490,3515,3515,3515,3515,500
|
|
20240429,125600,149494990,3520,3520,3520,3520,0
|
|
20240429,125500,149494990,3520,3520,3520,3520,14
|
|
20240429,125400,149445710,3520,3520,3520,3510,92
|
|
20240429,125300,149122080,3510,3510,3510,3510,4
|
|
20240429,125200,149108040,3520,3515,3520,3515,2799
|
|
20240429,125100,139269390,3515,3515,3515,3515,0
|
|
20240429,125000,139269390,3515,3515,3515,3515,0
|
|
20240429,124900,139269390,3515,3515,3515,3515,24
|
|
20240429,124800,139185030,3515,3515,3515,3515,0
|
|
20240429,124700,139185030,3515,3515,3515,3515,86
|
|
20240429,124600,138882740,3515,3515,3515,3515,86
|
|
20240429,124500,138580450,3515,3515,3515,3515,0
|
|
20240429,124400,138580450,3515,3515,3515,3515,0
|
|
20240429,124300,138580450,3515,3515,3515,3515,0
|
|
20240429,124200,138580450,3515,3515,3515,3515,0
|
|
20240429,124100,138580450,3515,3515,3515,3515,0
|
|
20240429,124000,138580450,3515,3515,3515,3515,130
|
|
20240429,123900,138123500,3515,3515,3515,3515,0
|
|
20240429,123800,138123500,3515,3515,3515,3515,0
|
|
20240429,123700,138123500,3515,3515,3515,3515,1
|
|
20240429,123600,138119985,3505,3510,3510,3505,687
|
|
20240429,123500,135710920,3515,3515,3515,3515,0
|
|
20240429,123400,135710920,3515,3515,3515,3515,0
|
|
20240429,123300,135710920,3515,3515,3515,3515,140
|
|
20240429,123200,135218820,3520,3520,3520,3520,0
|
|
20240429,123100,135218820,3520,3520,3520,3520,0
|
|
20240429,123000,135218820,3520,3520,3520,3520,0
|
|
20240429,122900,135218820,3520,3520,3520,3520,0
|
|
20240429,122800,135218820,3520,3520,3520,3520,0
|
|
20240429,122700,135218820,3520,3510,3520,3510,80
|
|
20240429,122600,134938010,3520,3520,3520,3520,1
|
|
20240429,122500,134934490,3510,3510,3510,3510,27
|
|
20240429,122400,134839720,3520,3520,3520,3520,0
|
|
20240429,122300,134839720,3520,3520,3520,3520,0
|
|
20240429,122200,134839720,3520,3520,3520,3520,0
|
|
20240429,122100,134839720,3520,3515,3520,3515,1676
|
|
20240429,122000,128948520,3515,3515,3515,3515,0
|
|
20240429,121900,128948520,3515,3515,3515,3515,0
|
|
20240429,121800,128948520,3515,3510,3515,3510,1501
|
|
20240429,121700,123680005,3510,3510,3510,3510,0
|
|
20240429,121600,123680005,3510,3510,3510,3510,0
|
|
20240429,121500,123680005,3510,3510,3510,3510,200
|
|
20240429,121400,122978005,3510,3510,3510,3510,0
|
|
20240429,121300,122978005,3510,3510,3510,3510,0
|
|
20240429,121200,122978005,3510,3510,3510,3510,0
|
|
20240429,121100,122978005,3510,3510,3510,3510,146
|
|
20240429,121000,122465545,3510,3510,3510,3510,0
|
|
20240429,120900,122465545,3510,3510,3510,3510,300
|
|
20240429,120800,121412545,3510,3510,3510,3510,0
|
|
20240429,120700,121412545,3510,3510,3510,3510,0
|
|
20240429,120600,121412545,3510,3510,3510,3510,20
|
|
20240429,120500,121342345,3510,3510,3510,3510,0
|
|
20240429,120400,121342345,3510,3510,3510,3510,0
|
|
20240429,120300,121342345,3510,3510,3510,3510,0
|
|
20240429,120200,121342345,3510,3510,3510,3510,0
|
|
20240429,120100,121342345,3510,3510,3510,3510,204
|
|
20240429,120000,120626305,3515,3515,3515,3515,0
|
|
20240429,115900,120626305,3515,3515,3515,3515,0
|
|
20240429,115800,120626305,3515,3515,3515,3515,0
|
|
20240429,115700,120626305,3515,3515,3515,3515,0
|
|
20240429,115600,120626305,3515,3515,3515,3515,0
|
|
20240429,115500,120626305,3515,3515,3515,3515,0
|
|
20240429,115400,120626305,3515,3515,3515,3515,0
|
|
20240429,115300,120626305,3515,3510,3515,3510,13
|
|
20240429,115200,120580670,3515,3510,3515,3510,110
|
|
20240429,115100,120194070,3515,3515,3515,3515,0
|
|
20240429,115000,120194070,3515,3515,3515,3515,0
|
|
20240429,114900,120194070,3515,3515,3515,3515,1
|
|
20240429,114800,120190555,3505,3505,3505,3505,0
|
|
20240429,114700,120190555,3505,3505,3505,3505,0
|
|
20240429,114600,120190555,3505,3505,3505,3505,1
|
|
20240429,114500,120187050,3515,3510,3515,3505,1133
|
|
20240429,114400,116206355,3515,3515,3515,3515,1
|
|
20240429,114300,116202840,3515,3515,3515,3515,1
|
|
20240429,114200,116199325,3510,3510,3510,3510,0
|
|
20240429,114100,116199325,3510,3510,3510,3510,0
|
|
20240429,114000,116199325,3510,3510,3510,3510,0
|
|
20240429,113900,116199325,3510,3510,3510,3510,0
|
|
20240429,113800,116199325,3510,3510,3510,3510,0
|
|
20240429,113700,116199325,3510,3510,3510,3510,0
|
|
20240429,113600,116199325,3510,3510,3510,3510,0
|
|
20240429,113500,116199325,3510,3510,3510,3510,0
|
|
20240429,113400,116199325,3510,3510,3510,3510,200
|
|
20240429,113300,115497325,3515,3515,3515,3515,1
|
|
20240429,113200,115493810,3505,3505,3505,3505,0
|
|
20240429,113100,115493810,3505,3505,3505,3505,0
|
|
20240429,113000,115493810,3505,3515,3515,3505,29
|
|
20240429,112900,115392150,3510,3510,3510,3510,100
|
|
20240429,112800,115041150,3515,3515,3515,3515,1
|
|
20240429,112700,115037635,3505,3515,3515,3505,21
|
|
20240429,112600,114963830,3515,3515,3515,3515,0
|
|
20240429,112500,114963830,3515,3515,3515,3515,1
|
|
20240429,112400,114960315,3515,3515,3515,3515,15
|
|
20240429,112300,114907590,3515,3515,3515,3515,0
|
|
20240429,112200,114907590,3515,3515,3515,3515,0
|
|
20240429,112100,114907590,3515,3515,3515,3515,0
|
|
20240429,112000,114907590,3515,3515,3515,3515,0
|
|
20240429,111900,114907590,3515,3515,3515,3515,0
|
|
20240429,111800,114907590,3515,3515,3515,3515,0
|
|
20240429,111700,114907590,3515,3515,3515,3515,0
|
|
20240429,111600,114907590,3515,3515,3515,3515,0
|
|
20240429,111500,114907590,3515,3515,3515,3515,0
|
|
20240429,111400,114907590,3515,3515,3515,3515,0
|
|
20240429,111300,114907590,3515,3515,3515,3515,5
|
|
20240429,111200,114890015,3515,3515,3515,3515,0
|
|
20240429,111100,114890015,3515,3515,3515,3515,0
|
|
20240429,111000,114890015,3515,3510,3515,3510,263
|
|
20240429,110900,113966880,3510,3510,3510,3510,0
|
|
20240429,110800,113966880,3510,3510,3510,3510,100
|
|
20240429,110700,113615880,3515,3515,3515,3515,0
|
|
20240429,110600,113615880,3515,3510,3515,3510,1324
|
|
20240429,110500,108968560,3510,3505,3510,3505,931
|
|
20240429,110400,105705295,3495,3495,3495,3495,250
|
|
20240429,110300,104831545,3505,3505,3505,3505,0
|
|
20240429,110200,104831545,3505,3500,3505,3500,300
|
|
20240429,110100,103781045,3500,3500,3500,3500,0
|
|
20240429,110000,103781045,3500,3500,3500,3500,1
|
|
20240429,105900,103777545,3505,3505,3505,3505,0
|
|
20240429,105800,103777545,3505,3505,3505,3505,500
|
|
20240429,105700,102025045,3505,3505,3505,3505,0
|
|
20240429,105600,102025045,3505,3505,3505,3505,0
|
|
20240429,105500,102025045,3505,3505,3505,3505,0
|
|
20240429,105400,102025045,3505,3505,3505,3490,1003
|
|
20240429,105300,98524545,3490,3500,3500,3490,1000
|
|
20240429,105200,95031645,3505,3505,3505,3505,0
|
|
20240429,105100,95031645,3505,3505,3505,3505,0
|
|
20240429,105000,95031645,3505,3505,3505,3505,0
|
|
20240429,104900,95031645,3505,3505,3505,3505,47
|
|
20240429,104800,94866910,3505,3505,3505,3505,0
|
|
20240429,104700,94866910,3505,3505,3505,3505,0
|
|
20240429,104600,94866910,3505,3505,3505,3505,0
|
|
20240429,104500,94866910,3505,3505,3505,3505,250
|
|
20240429,104400,93990660,3505,3505,3505,3505,0
|
|
20240429,104300,93990660,3505,3505,3505,3505,0
|
|
20240429,104200,93990660,3505,3505,3505,3505,0
|
|
20240429,104100,93990660,3505,3505,3505,3505,1
|
|
20240429,104000,93987155,3490,3490,3490,3490,80
|
|
20240429,103900,93707955,3505,3500,3505,3490,3164
|
|
20240429,103800,82648940,3500,3500,3500,3500,10
|
|
20240429,103700,82613940,3500,3495,3500,3495,31
|
|
20240429,103600,82505490,3500,3500,3500,3500,0
|
|
20240429,103500,82505490,3500,3500,3500,3500,0
|
|
20240429,103400,82505490,3500,3500,3500,3500,0
|
|
20240429,103300,82505490,3500,3500,3500,3500,4
|
|
20240429,103200,82491490,3500,3495,3500,3490,1001
|
|
20240429,103100,78994135,3495,3500,3500,3495,1000
|
|
20240429,103000,75495820,3505,3505,3505,3505,0
|
|
20240429,102900,75495820,3505,3505,3505,3505,0
|
|
20240429,102800,75495820,3505,3505,3505,3505,0
|
|
20240429,102700,75495820,3505,3505,3505,3505,0
|
|
20240429,102600,75495820,3505,3505,3505,3505,0
|
|
20240429,102500,75495820,3505,3505,3505,3505,1
|
|
20240429,102400,75492315,3510,3510,3510,3510,0
|
|
20240429,102300,75492315,3510,3510,3510,3510,0
|
|
20240429,102200,75492315,3510,3510,3510,3510,0
|
|
20240429,102100,75492315,3510,3510,3510,3510,0
|
|
20240429,102000,75492315,3510,3510,3510,3510,0
|
|
20240429,101900,75492315,3510,3510,3510,3510,1
|
|
20240429,101800,75488805,3510,3510,3510,3510,0
|
|
20240429,101700,75488805,3510,3510,3510,3510,0
|
|
20240429,101600,75488805,3510,3510,3510,3510,1
|
|
20240429,101500,75485295,3500,3505,3505,3500,2728
|
|
20240429,101400,65936640,3510,3510,3510,3510,0
|
|
20240429,101300,65936640,3510,3510,3510,3510,72
|
|
20240429,101200,65683920,3510,3510,3510,3510,0
|
|
20240429,101100,65683920,3510,3510,3510,3505,439
|
|
20240429,101000,64143080,3505,3505,3505,3505,20
|
|
20240429,100900,64072980,3505,3505,3505,3505,278
|
|
20240429,100800,63098590,3500,3500,3500,3500,28
|
|
20240429,100700,63000590,3505,3505,3505,3505,0
|
|
20240429,100600,63000590,3505,3505,3505,3505,0
|
|
20240429,100500,63000590,3505,3505,3505,3505,3
|
|
20240429,100400,62990075,3500,3500,3500,3500,97
|
|
20240429,100300,62650575,3500,3500,3500,3500,0
|
|
20240429,100200,62650575,3500,3500,3500,3500,0
|
|
20240429,100100,62650575,3500,3500,3500,3500,0
|
|
20240429,100000,62650575,3500,3500,3500,3500,0
|
|
20240429,095900,62650575,3500,3500,3500,3500,0
|
|
20240429,095800,62650575,3500,3500,3500,3500,0
|
|
20240429,095700,62650575,3500,3500,3500,3500,0
|
|
20240429,095600,62650575,3500,3500,3500,3500,100
|
|
20240429,095500,62300575,3500,3500,3500,3500,0
|
|
20240429,095400,62300575,3500,3500,3500,3500,96
|
|
20240429,095300,61964575,3505,3505,3505,3505,0
|
|
20240429,095200,61964575,3505,3505,3505,3505,0
|
|
20240429,095100,61964575,3505,3505,3505,3505,100
|
|
20240429,095000,61614075,3500,3500,3500,3500,296
|
|
20240429,094900,60578075,3500,3500,3500,3500,4
|
|
20240429,094800,60564075,3500,3500,3500,3500,97
|
|
20240429,094700,60224575,3500,3500,3500,3500,0
|
|
20240429,094600,60224575,3500,3500,3500,3500,581
|
|
20240429,094500,58191075,3500,3505,3505,3500,3
|
|
20240429,094400,58180565,3505,3505,3505,3505,50
|
|
20240429,094300,58005315,3505,3505,3505,3505,0
|
|
20240429,094200,58005315,3505,3505,3505,3505,0
|
|
20240429,094100,58005315,3505,3505,3505,3505,15
|
|
20240429,094000,57952740,3505,3505,3505,3505,0
|
|
20240429,093900,57952740,3505,3500,3505,3500,186
|
|
20240429,093800,57301720,3510,3510,3510,3510,0
|
|
20240429,093700,57301720,3510,3505,3510,3505,566
|
|
20240429,093600,55317885,3505,3505,3505,3505,0
|
|
20240429,093500,55317885,3505,3505,3505,3505,0
|
|
20240429,093400,55317885,3505,3505,3505,3505,0
|
|
20240429,093300,55317885,3505,3505,3505,3505,0
|
|
20240429,093200,55317885,3505,3505,3505,3490,101
|
|
20240429,093100,54964165,3505,3505,3505,3505,0
|
|
20240429,093000,54964165,3505,3495,3505,3490,2150
|
|
20240429,092900,47450005,3495,3500,3500,3495,308
|
|
20240429,092800,46372100,3500,3500,3500,3500,10
|
|
20240429,092700,46337100,3500,3500,3500,3500,0
|
|
20240429,092600,46337100,3500,3500,3500,3500,1
|
|
20240429,092500,46333600,3500,3500,3500,3500,346
|
|
20240429,092400,45122600,3500,3500,3500,3500,0
|
|
20240429,092300,45122600,3500,3500,3500,3500,449
|
|
20240429,092200,43551100,3495,3495,3495,3495,0
|
|
20240429,092100,43551100,3495,3495,3495,3495,0
|
|
20240429,092000,43551100,3495,3495,3495,3495,0
|
|
20240429,091900,43551100,3495,3495,3495,3495,698
|
|
20240429,091800,41111590,3500,3500,3500,3500,283
|
|
20240429,091700,40121090,3505,3505,3505,3505,4
|
|
20240429,091600,40107070,3500,3500,3510,3500,158
|
|
20240429,091500,39554060,3505,3500,3505,3500,309
|
|
20240429,091400,38472065,3510,3510,3510,3510,0
|
|
20240429,091300,38472065,3510,3505,3510,3505,209
|
|
20240429,091200,37738615,3505,3505,3510,3505,373
|
|
20240429,091100,36431245,3495,3495,3495,3495,47
|
|
20240429,091000,36266980,3500,3500,3500,3500,201
|
|
20240429,090900,35563480,3510,3510,3510,3510,0
|
|
20240429,090800,35563480,3510,3500,3510,3495,501
|
|
20240429,090700,33810970,3500,3505,3505,3500,2114
|
|
20240429,090600,26411255,3505,3505,3505,3505,0
|
|
20240429,090500,26411255,3505,3520,3520,3505,213
|
|
20240429,090400,25664570,3525,3505,3525,3505,57
|
|
20240429,090300,25464765,3525,3510,3525,3505,1172
|
|
20240429,090200,21351210,3510,3510,3510,3510,321
|
|
20240429,090100,20224500,3505,3500,3505,3500,2483
|
|
20240429,090000,11532500,3500,3500,3500,3500,3295
|