704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,204100,146856285,4420,4420,4420,4420,404
|
|
20240429,204000,146856285,4420,4420,4420,4420,0
|
|
20240429,203900,146856285,4420,4420,4420,4420,0
|
|
20240429,203800,146856285,4420,4420,4420,4420,0
|
|
20240429,203700,146856285,4420,4420,4420,4420,0
|
|
20240429,203600,146856285,4420,4420,4420,4420,0
|
|
20240429,203500,146856285,4420,4420,4420,4420,0
|
|
20240429,203400,146856285,4420,4420,4420,4420,0
|
|
20240429,203300,146856285,4420,4420,4420,4420,0
|
|
20240429,203200,146856285,4420,4420,4420,4420,0
|
|
20240429,203100,146856285,4420,4420,4420,4420,0
|
|
20240429,203000,146856285,4420,4420,4420,4420,0
|
|
20240429,202900,146856285,4420,4420,4420,4420,0
|
|
20240429,202800,146856285,4420,4420,4420,4420,0
|
|
20240429,202700,146856285,4420,4420,4420,4420,0
|
|
20240429,202600,146856285,4420,4420,4420,4420,0
|
|
20240429,202500,146856285,4420,4420,4420,4420,0
|
|
20240429,202400,146856285,4420,4420,4420,4420,0
|
|
20240429,202300,146856285,4420,4420,4420,4420,0
|
|
20240429,202200,146856285,4420,4420,4420,4420,0
|
|
20240429,202100,146856285,4420,4420,4420,4420,0
|
|
20240429,202000,146856285,4420,4420,4420,4420,0
|
|
20240429,201900,146856285,4420,4420,4420,4420,0
|
|
20240429,201800,146856285,4420,4420,4420,4420,0
|
|
20240429,201700,146856285,4420,4420,4420,4420,0
|
|
20240429,201600,146856285,4420,4420,4420,4420,0
|
|
20240429,201500,146856285,4420,4420,4420,4420,0
|
|
20240429,201400,146856285,4420,4420,4420,4420,0
|
|
20240429,201300,146856285,4420,4420,4420,4420,0
|
|
20240429,201200,146856285,4420,4420,4420,4420,0
|
|
20240429,201100,146856285,4420,4420,4420,4420,404
|
|
20240429,201000,146856285,4420,4420,4420,4420,0
|
|
20240429,200900,146856285,4420,4420,4420,4420,0
|
|
20240429,200800,146856285,4420,4420,4420,4420,0
|
|
20240429,200700,146856285,4420,4420,4420,4420,0
|
|
20240429,200600,146856285,4420,4420,4420,4420,0
|
|
20240429,200500,146856285,4420,4420,4420,4420,0
|
|
20240429,200400,146856285,4420,4420,4420,4420,0
|
|
20240429,200300,146856285,4420,4420,4420,4420,0
|
|
20240429,200200,146856285,4420,4420,4420,4420,0
|
|
20240429,200100,146856285,4420,4420,4420,4420,0
|
|
20240429,200000,146856285,4420,4420,4420,4420,0
|
|
20240429,195900,146856285,4420,4420,4420,4420,0
|
|
20240429,195800,146856285,4420,4420,4420,4420,0
|
|
20240429,195700,146856285,4420,4420,4420,4420,0
|
|
20240429,195600,146856285,4420,4420,4420,4420,0
|
|
20240429,195500,146856285,4420,4420,4420,4420,0
|
|
20240429,195400,146856285,4420,4420,4420,4420,0
|
|
20240429,195300,146856285,4420,4420,4420,4420,0
|
|
20240429,195200,146856285,4420,4420,4420,4420,0
|
|
20240429,195100,146856285,4420,4420,4420,4420,0
|
|
20240429,195000,146856285,4420,4420,4420,4420,0
|
|
20240429,194900,146856285,4420,4420,4420,4420,0
|
|
20240429,194800,146856285,4420,4420,4420,4420,0
|
|
20240429,194700,146856285,4420,4420,4420,4420,0
|
|
20240429,194600,146856285,4420,4420,4420,4420,0
|
|
20240429,194500,146856285,4420,4420,4420,4420,0
|
|
20240429,194400,146856285,4420,4420,4420,4420,0
|
|
20240429,194300,146856285,4420,4420,4420,4420,0
|
|
20240429,194200,146856285,4420,4420,4420,4420,0
|
|
20240429,194100,146856285,4420,4420,4420,4420,404
|
|
20240429,194000,146856285,4420,4420,4420,4420,0
|
|
20240429,193900,146856285,4420,4420,4420,4420,0
|
|
20240429,193800,146856285,4420,4420,4420,4420,0
|
|
20240429,193700,146856285,4420,4420,4420,4420,0
|
|
20240429,193600,146856285,4420,4420,4420,4420,0
|
|
20240429,193500,146856285,4420,4420,4420,4420,0
|
|
20240429,193400,146856285,4420,4420,4420,4420,0
|
|
20240429,193300,146856285,4420,4420,4420,4420,0
|
|
20240429,193200,146856285,4420,4420,4420,4420,0
|
|
20240429,193100,146856285,4420,4420,4420,4420,0
|
|
20240429,193000,146856285,4420,4420,4420,4420,0
|
|
20240429,192900,146856285,4420,4420,4420,4420,0
|
|
20240429,192800,146856285,4420,4420,4420,4420,0
|
|
20240429,192700,146856285,4420,4420,4420,4420,0
|
|
20240429,192600,146856285,4420,4420,4420,4420,0
|
|
20240429,192500,146856285,4420,4420,4420,4420,0
|
|
20240429,192400,146856285,4420,4420,4420,4420,0
|
|
20240429,192300,146856285,4420,4420,4420,4420,0
|
|
20240429,192200,146856285,4420,4420,4420,4420,0
|
|
20240429,192100,146856285,4420,4420,4420,4420,0
|
|
20240429,192000,146856285,4420,4420,4420,4420,0
|
|
20240429,191900,146856285,4420,4420,4420,4420,0
|
|
20240429,191800,146856285,4420,4420,4420,4420,0
|
|
20240429,191700,146856285,4420,4420,4420,4420,0
|
|
20240429,191600,146856285,4420,4420,4420,4420,0
|
|
20240429,191500,146856285,4420,4420,4420,4420,0
|
|
20240429,191400,146856285,4420,4420,4420,4420,0
|
|
20240429,191300,146856285,4420,4420,4420,4420,0
|
|
20240429,191200,146856285,4420,4420,4420,4420,0
|
|
20240429,191100,146856285,4420,4420,4420,4420,404
|
|
20240429,191000,146856285,4420,4420,4420,4420,0
|
|
20240429,190900,146856285,4420,4420,4420,4420,0
|
|
20240429,190800,146856285,4420,4420,4420,4420,0
|
|
20240429,190700,146856285,4420,4420,4420,4420,0
|
|
20240429,190600,146856285,4420,4420,4420,4420,0
|
|
20240429,190500,146856285,4420,4420,4420,4420,0
|
|
20240429,190400,146856285,4420,4420,4420,4420,0
|
|
20240429,190300,146856285,4420,4420,4420,4420,0
|
|
20240429,190200,146856285,4420,4420,4420,4420,0
|
|
20240429,190100,146856285,4420,4420,4420,4420,0
|
|
20240429,190000,146856285,4420,4420,4420,4420,0
|
|
20240429,185900,146856285,4420,4420,4420,4420,0
|
|
20240429,185800,146856285,4420,4420,4420,4420,0
|
|
20240429,185700,146856285,4420,4420,4420,4420,0
|
|
20240429,185600,146856285,4420,4420,4420,4420,0
|
|
20240429,185500,146856285,4420,4420,4420,4420,0
|
|
20240429,185400,146856285,4420,4420,4420,4420,0
|
|
20240429,185300,146856285,4420,4420,4420,4420,0
|
|
20240429,185200,146856285,4420,4420,4420,4420,0
|
|
20240429,185100,146856285,4420,4420,4420,4420,0
|
|
20240429,185000,146856285,4420,4420,4420,4420,0
|
|
20240429,184900,146856285,4420,4420,4420,4420,0
|
|
20240429,184800,146856285,4420,4420,4420,4420,0
|
|
20240429,184700,146856285,4420,4420,4420,4420,0
|
|
20240429,184600,146856285,4420,4420,4420,4420,0
|
|
20240429,184500,146856285,4420,4420,4420,4420,0
|
|
20240429,184400,146856285,4420,4420,4420,4420,0
|
|
20240429,184300,146856285,4420,4420,4420,4420,0
|
|
20240429,184200,146856285,4420,4420,4420,4420,0
|
|
20240429,184100,146856285,4420,4420,4420,4420,404
|
|
20240429,184000,146856285,4420,4420,4420,4420,0
|
|
20240429,183900,146856285,4420,4420,4420,4420,0
|
|
20240429,183800,146856285,4420,4420,4420,4420,0
|
|
20240429,183700,146856285,4420,4420,4420,4420,0
|
|
20240429,183600,146856285,4420,4420,4420,4420,0
|
|
20240429,183500,146856285,4420,4420,4420,4420,0
|
|
20240429,183400,146856285,4420,4420,4420,4420,0
|
|
20240429,183300,146856285,4420,4420,4420,4420,0
|
|
20240429,183200,146856285,4420,4420,4420,4420,0
|
|
20240429,183100,146856285,4420,4420,4420,4420,0
|
|
20240429,183000,146856285,4420,4420,4420,4420,0
|
|
20240429,182900,146856285,4420,4420,4420,4420,0
|
|
20240429,182800,146856285,4420,4420,4420,4420,0
|
|
20240429,182700,146856285,4420,4420,4420,4420,0
|
|
20240429,182600,146856285,4420,4420,4420,4420,0
|
|
20240429,182500,146856285,4420,4420,4420,4420,0
|
|
20240429,182400,146856285,4420,4420,4420,4420,0
|
|
20240429,182300,146856285,4420,4420,4420,4420,0
|
|
20240429,182200,146856285,4420,4420,4420,4420,0
|
|
20240429,182100,146856285,4420,4420,4420,4420,0
|
|
20240429,182000,146856285,4420,4420,4420,4420,0
|
|
20240429,181900,146856285,4420,4420,4420,4420,0
|
|
20240429,181800,146856285,4420,4420,4420,4420,0
|
|
20240429,181700,146856285,4420,4420,4420,4420,0
|
|
20240429,181600,146856285,4420,4420,4420,4420,0
|
|
20240429,181500,146856285,4420,4420,4420,4420,0
|
|
20240429,181400,146856285,4420,4420,4420,4420,0
|
|
20240429,181300,146856285,4420,4420,4420,4420,0
|
|
20240429,181200,146856285,4420,4420,4420,4420,0
|
|
20240429,181100,146856285,4420,4420,4420,4420,404
|
|
20240429,181000,146856285,4420,4420,4420,4420,0
|
|
20240429,180900,146856285,4420,4420,4420,4420,0
|
|
20240429,180800,146856285,4420,4420,4420,4420,0
|
|
20240429,180700,146856285,4420,4420,4420,4420,0
|
|
20240429,180600,146856285,4420,4420,4420,4420,0
|
|
20240429,180500,146856285,4420,4420,4420,4420,0
|
|
20240429,180400,146856285,4420,4420,4420,4420,0
|
|
20240429,180300,146856285,4420,4420,4420,4420,0
|
|
20240429,180200,146856285,4420,4420,4420,4420,0
|
|
20240429,180100,146856285,4420,4420,4420,4420,0
|
|
20240429,180000,146856285,4420,4420,4420,4420,0
|
|
20240429,175900,146856285,4420,4420,4420,4420,0
|
|
20240429,175800,146856285,4420,4420,4420,4420,0
|
|
20240429,175700,146856285,4420,4420,4420,4420,0
|
|
20240429,175600,146856285,4420,4420,4420,4420,0
|
|
20240429,175500,146856285,4420,4420,4420,4420,0
|
|
20240429,175400,146856285,4420,4420,4420,4420,0
|
|
20240429,175300,146856285,4420,4420,4420,4420,0
|
|
20240429,175200,146856285,4420,4420,4420,4420,0
|
|
20240429,175100,146856285,4420,4420,4420,4420,0
|
|
20240429,175000,146856285,4420,4420,4420,4420,0
|
|
20240429,174900,146856285,4420,4420,4420,4420,0
|
|
20240429,174800,146856285,4420,4420,4420,4420,0
|
|
20240429,174700,146856285,4420,4420,4420,4420,0
|
|
20240429,174600,146856285,4420,4420,4420,4420,0
|
|
20240429,174500,146856285,4420,4420,4420,4420,0
|
|
20240429,174400,146856285,4420,4420,4420,4420,0
|
|
20240429,174300,146856285,4420,4420,4420,4420,0
|
|
20240429,174200,146856285,4420,4420,4420,4420,0
|
|
20240429,174100,146856285,4420,4420,4420,4420,404
|
|
20240429,174000,146856285,4420,4420,4420,4420,0
|
|
20240429,173900,146856285,4420,4420,4420,4420,0
|
|
20240429,173800,146856285,4420,4420,4420,4420,0
|
|
20240429,173700,146856285,4420,4420,4420,4420,0
|
|
20240429,173600,146856285,4420,4420,4420,4420,0
|
|
20240429,173500,146856285,4420,4420,4420,4420,0
|
|
20240429,173400,146856285,4420,4420,4420,4420,0
|
|
20240429,173300,146856285,4420,4420,4420,4420,0
|
|
20240429,173200,146856285,4420,4420,4420,4420,0
|
|
20240429,173100,146856285,4420,4420,4420,4420,0
|
|
20240429,173000,146856285,4420,4420,4420,4420,0
|
|
20240429,172900,146856285,4420,4420,4420,4420,0
|
|
20240429,172800,146856285,4420,4420,4420,4420,0
|
|
20240429,172700,146856285,4420,4420,4420,4420,0
|
|
20240429,172600,146856285,4420,4420,4420,4420,0
|
|
20240429,172500,146856285,4420,4420,4420,4420,0
|
|
20240429,172400,146856285,4420,4420,4420,4420,0
|
|
20240429,172300,146856285,4420,4420,4420,4420,0
|
|
20240429,172200,146856285,4420,4420,4420,4420,0
|
|
20240429,172100,146856285,4420,4420,4420,4420,0
|
|
20240429,172000,146856285,4420,4420,4420,4420,0
|
|
20240429,171900,146856285,4420,4420,4420,4420,0
|
|
20240429,171800,146856285,4420,4420,4420,4420,0
|
|
20240429,171700,146856285,4420,4420,4420,4420,0
|
|
20240429,171600,146856285,4420,4420,4420,4420,0
|
|
20240429,171500,146856285,4420,4420,4420,4420,0
|
|
20240429,171400,146856285,4420,4420,4420,4420,0
|
|
20240429,171300,146856285,4420,4420,4420,4420,0
|
|
20240429,171200,146856285,4420,4420,4420,4420,0
|
|
20240429,171100,146856285,4420,4420,4420,4420,404
|
|
20240429,171000,146856285,4420,4420,4420,4420,0
|
|
20240429,170900,146856285,4420,4420,4420,4420,0
|
|
20240429,170800,146856285,4420,4420,4420,4420,0
|
|
20240429,170700,146856285,4420,4420,4420,4420,0
|
|
20240429,170600,146856285,4420,4420,4420,4420,0
|
|
20240429,170500,146856285,4420,4420,4420,4420,0
|
|
20240429,170400,146856285,4420,4420,4420,4420,0
|
|
20240429,170300,146856285,4420,4420,4420,4420,0
|
|
20240429,170200,146856285,4420,4420,4420,4420,0
|
|
20240429,170100,146856285,4420,4420,4420,4420,0
|
|
20240429,170000,146856285,4420,4420,4420,4420,0
|
|
20240429,165900,146856285,4420,4420,4420,4420,0
|
|
20240429,165800,146856285,4420,4420,4420,4420,0
|
|
20240429,165700,146856285,4420,4420,4420,4420,0
|
|
20240429,165600,146856285,4420,4420,4420,4420,0
|
|
20240429,165500,146856285,4420,4420,4420,4420,0
|
|
20240429,165400,146856285,4420,4420,4420,4420,0
|
|
20240429,165300,146856285,4420,4420,4420,4420,0
|
|
20240429,165200,146856285,4420,4420,4420,4420,0
|
|
20240429,165100,146856285,4420,4420,4420,4420,0
|
|
20240429,165000,146856285,4420,4420,4420,4420,0
|
|
20240429,164900,146856285,4420,4420,4420,4420,0
|
|
20240429,164800,146856285,4420,4420,4420,4420,0
|
|
20240429,164700,146856285,4420,4420,4420,4420,0
|
|
20240429,164600,146856285,4420,4420,4420,4420,0
|
|
20240429,164500,146856285,4420,4420,4420,4420,0
|
|
20240429,164400,146856285,4420,4420,4420,4420,0
|
|
20240429,164300,146856285,4420,4420,4420,4420,0
|
|
20240429,164200,146856285,4420,4420,4420,4420,0
|
|
20240429,164100,146856285,4420,4420,4420,4420,404
|
|
20240429,164000,146856285,4420,4420,4420,4420,0
|
|
20240429,163900,146856285,4420,4420,4420,4420,0
|
|
20240429,163800,146856285,4420,4420,4420,4420,0
|
|
20240429,163700,146856285,4420,4420,4420,4420,0
|
|
20240429,163600,146856285,4420,4420,4420,4420,0
|
|
20240429,163500,146856285,4420,4420,4420,4420,0
|
|
20240429,163400,146856285,4420,4420,4420,4420,0
|
|
20240429,163300,146856285,4420,4420,4420,4420,0
|
|
20240429,163200,146856285,4420,4420,4420,4420,0
|
|
20240429,163100,146856285,4420,4420,4420,4420,0
|
|
20240429,163000,146856285,4420,4420,4420,4420,0
|
|
20240429,162900,146856285,4420,4420,4420,4420,0
|
|
20240429,162800,146856285,4420,4420,4420,4420,0
|
|
20240429,162700,146856285,4420,4420,4420,4420,0
|
|
20240429,162600,146856285,4420,4420,4420,4420,0
|
|
20240429,162500,146856285,4420,4420,4420,4420,0
|
|
20240429,162400,146856285,4420,4420,4420,4420,0
|
|
20240429,162300,146856285,4420,4420,4420,4420,0
|
|
20240429,162200,146856285,4420,4420,4420,4420,0
|
|
20240429,162100,146856285,4420,4420,4420,4420,0
|
|
20240429,162000,146856285,4420,4420,4420,4420,0
|
|
20240429,161900,146856285,4420,4420,4420,4420,0
|
|
20240429,161800,146856285,4420,4420,4420,4420,0
|
|
20240429,161700,146856285,4420,4420,4420,4420,0
|
|
20240429,161600,146856285,4420,4420,4420,4420,0
|
|
20240429,161500,146856285,4420,4420,4420,4420,0
|
|
20240429,161400,146856285,4420,4420,4420,4420,0
|
|
20240429,161300,146856285,4420,4420,4420,4420,0
|
|
20240429,161200,146856285,4420,4420,4420,4420,0
|
|
20240429,161100,146856285,4420,4420,4420,4420,404
|
|
20240429,161000,146856285,4420,4420,4420,4420,0
|
|
20240429,160900,146856285,4420,4420,4420,4420,0
|
|
20240429,160800,146856285,4420,4420,4420,4420,0
|
|
20240429,160700,146856285,4420,4420,4420,4420,0
|
|
20240429,160600,146856285,4420,4420,4420,4420,0
|
|
20240429,160500,146856285,4420,4420,4420,4420,0
|
|
20240429,160400,146856285,4420,4420,4420,4420,0
|
|
20240429,160300,146856285,4420,4420,4420,4420,0
|
|
20240429,160200,146856285,4420,4420,4420,4420,0
|
|
20240429,160100,146856285,4420,4420,4420,4420,0
|
|
20240429,160000,146856285,4420,4420,4420,4420,0
|
|
20240429,155900,146856285,4420,4420,4420,4420,0
|
|
20240429,155800,146856285,4420,4420,4420,4420,0
|
|
20240429,155700,146856285,4420,4420,4420,4420,0
|
|
20240429,155600,146856285,4420,4420,4420,4420,0
|
|
20240429,155500,146856285,4420,4420,4420,4420,0
|
|
20240429,155400,146856285,4420,4420,4420,4420,0
|
|
20240429,155300,146856285,4420,4420,4420,4420,0
|
|
20240429,155200,146856285,4420,4420,4420,4420,0
|
|
20240429,155100,146856285,4420,4420,4420,4420,0
|
|
20240429,155000,146856285,4420,4420,4420,4420,0
|
|
20240429,154900,146856285,4420,4420,4420,4420,0
|
|
20240429,154800,146856285,4420,4420,4420,4420,0
|
|
20240429,154700,146856285,4420,4420,4420,4420,0
|
|
20240429,154600,146856285,4420,4420,4420,4420,0
|
|
20240429,154500,146856285,4420,4420,4420,4420,0
|
|
20240429,154400,146856285,4420,4420,4420,4420,0
|
|
20240429,154300,146856285,4420,4420,4420,4420,0
|
|
20240429,154200,146856285,4420,4420,4420,4420,0
|
|
20240429,154100,146856285,4420,4420,4420,4420,404
|
|
20240429,154000,146856285,4420,4420,4420,4420,0
|
|
20240429,153900,146856285,4420,4420,4420,4420,0
|
|
20240429,153800,146856285,4420,4420,4420,4420,0
|
|
20240429,153700,146856285,4420,4420,4420,4420,0
|
|
20240429,153600,146856285,4420,4420,4420,4420,0
|
|
20240429,153500,146856285,4420,4420,4420,4420,0
|
|
20240429,153400,146856285,4420,4420,4420,4420,0
|
|
20240429,153300,146856285,4420,4420,4420,4420,0
|
|
20240429,153200,146856285,4420,4420,4420,4420,0
|
|
20240429,153100,146856285,4420,4420,4420,4420,0
|
|
20240429,153000,146856285,4420,4420,4420,4420,404
|
|
20240429,152900,145070605,4415,4415,4415,4415,0
|
|
20240429,152800,145070605,4415,4415,4415,4415,0
|
|
20240429,152700,145070605,4415,4415,4415,4415,0
|
|
20240429,152600,145070605,4415,4415,4415,4415,0
|
|
20240429,152500,145070605,4415,4415,4415,4415,0
|
|
20240429,152400,145070605,4415,4415,4415,4415,0
|
|
20240429,152300,145070605,4415,4415,4415,4415,0
|
|
20240429,152200,145070605,4415,4415,4415,4415,0
|
|
20240429,152100,145070605,4415,4415,4415,4415,0
|
|
20240429,152000,145070605,4415,4415,4415,4415,0
|
|
20240429,151900,145070605,4415,4415,4415,4415,0
|
|
20240429,151800,145070605,4415,4415,4415,4415,0
|
|
20240429,151700,145070605,4415,4415,4415,4415,100
|
|
20240429,151600,144629105,4415,4415,4415,4415,2
|
|
20240429,151500,144620275,4415,4415,4415,4415,252
|
|
20240429,151400,143507695,4415,4415,4415,4415,0
|
|
20240429,151300,143507695,4415,4415,4415,4415,108
|
|
20240429,151200,143030875,4415,4415,4415,4415,0
|
|
20240429,151100,143030875,4415,4415,4415,4415,0
|
|
20240429,151000,143030875,4415,4415,4415,4415,0
|
|
20240429,150900,143030875,4415,4415,4415,4415,20
|
|
20240429,150800,142942575,4420,4420,4420,4420,0
|
|
20240429,150700,142942575,4420,4420,4420,4420,500
|
|
20240429,150600,140732575,4420,4420,4420,4420,0
|
|
20240429,150500,140732575,4420,4420,4420,4420,0
|
|
20240429,150400,140732575,4420,4420,4420,4420,10
|
|
20240429,150300,140688375,4420,4420,4420,4420,0
|
|
20240429,150200,140688375,4420,4420,4420,4420,0
|
|
20240429,150100,140688375,4420,4420,4420,4420,1
|
|
20240429,150000,140683955,4420,4420,4420,4420,11
|
|
20240429,145900,140635335,4410,4410,4410,4410,25
|
|
20240429,145800,140525085,4420,4420,4420,4420,22
|
|
20240429,145700,140427845,4420,4420,4420,4420,2
|
|
20240429,145600,140419005,4420,4420,4420,4420,0
|
|
20240429,145500,140419005,4420,4420,4420,4420,0
|
|
20240429,145400,140419005,4420,4420,4420,4420,0
|
|
20240429,145300,140419005,4420,4420,4420,4420,398
|
|
20240429,145200,138659845,4420,4420,4420,4420,0
|
|
20240429,145100,138659845,4420,4420,4420,4420,5
|
|
20240429,145000,138637745,4420,4420,4420,4420,0
|
|
20240429,144900,138637745,4420,4420,4420,4420,2
|
|
20240429,144800,138628905,4420,4420,4420,4420,0
|
|
20240429,144700,138628905,4420,4420,4420,4420,0
|
|
20240429,144600,138628905,4420,4420,4420,4420,0
|
|
20240429,144500,138628905,4420,4420,4420,4420,0
|
|
20240429,144400,138628905,4420,4420,4420,4420,0
|
|
20240429,144300,138628905,4420,4420,4420,4420,0
|
|
20240429,144200,138628905,4420,4420,4420,4420,1
|
|
20240429,144100,138624485,4420,4420,4420,4420,0
|
|
20240429,144000,138624485,4420,4400,4420,4400,2323
|
|
20240429,143900,128403265,4420,4400,4420,4400,172
|
|
20240429,143800,127646425,4405,4405,4405,4405,90
|
|
20240429,143700,127249975,4405,4405,4405,4405,60
|
|
20240429,143600,126985675,4405,4405,4405,4405,40
|
|
20240429,143500,126809475,4405,4410,4410,4405,66
|
|
20240429,143400,126518420,4415,4415,4415,4415,31
|
|
20240429,143300,126381555,4420,4420,4420,4420,10
|
|
20240429,143200,126337355,4420,4415,4420,4415,10
|
|
20240429,143100,126293160,4420,4420,4420,4420,0
|
|
20240429,143000,126293160,4420,4420,4420,4420,21
|
|
20240429,142900,126200340,4410,4410,4410,4410,102
|
|
20240429,142800,125750520,4410,4420,4420,4410,100
|
|
20240429,142700,125309510,4420,4420,4420,4420,0
|
|
20240429,142600,125309510,4420,4415,4420,4415,101
|
|
20240429,142500,124863095,4415,4415,4415,4415,1
|
|
20240429,142400,124858680,4415,4415,4415,4415,0
|
|
20240429,142300,124858680,4415,4415,4415,4415,6
|
|
20240429,142200,124832190,4420,4420,4420,4420,0
|
|
20240429,142100,124832190,4420,4415,4420,4415,11
|
|
20240429,142000,124783620,4420,4420,4420,4420,221
|
|
20240429,141900,123806800,4420,4420,4420,4420,0
|
|
20240429,141800,123806800,4420,4420,4420,4420,0
|
|
20240429,141700,123806800,4420,4420,4420,4420,0
|
|
20240429,141600,123806800,4420,4420,4420,4420,100
|
|
20240429,141500,123364800,4420,4420,4420,4420,0
|
|
20240429,141400,123364800,4420,4420,4420,4420,25
|
|
20240429,141300,123254300,4420,4420,4420,4420,0
|
|
20240429,141200,123254300,4420,4420,4420,4420,71
|
|
20240429,141100,122940480,4420,4420,4420,4420,0
|
|
20240429,141000,122940480,4420,4420,4420,4420,30
|
|
20240429,140900,122807880,4420,4420,4420,4420,0
|
|
20240429,140800,122807880,4420,4420,4420,4420,6
|
|
20240429,140700,122781360,4420,4420,4420,4385,3003
|
|
20240429,140600,109569455,4420,4420,4420,4420,200
|
|
20240429,140500,108685455,4420,4420,4420,4420,0
|
|
20240429,140400,108685455,4420,4420,4420,4420,0
|
|
20240429,140300,108685455,4420,4420,4420,4420,0
|
|
20240429,140200,108685455,4420,4420,4420,4420,0
|
|
20240429,140100,108685455,4420,4420,4420,4420,28
|
|
20240429,140000,108561695,4420,4420,4420,4420,1
|
|
20240429,135900,108557275,4415,4415,4415,4415,0
|
|
20240429,135800,108557275,4415,4415,4415,4415,0
|
|
20240429,135700,108557275,4415,4415,4415,4415,0
|
|
20240429,135600,108557275,4415,4415,4415,4415,0
|
|
20240429,135500,108557275,4415,4415,4415,4415,0
|
|
20240429,135400,108557275,4415,4415,4415,4415,100
|
|
20240429,135300,108115775,4415,4415,4415,4415,212
|
|
20240429,135200,107179795,4420,4420,4420,4420,0
|
|
20240429,135100,107179795,4420,4420,4420,4420,0
|
|
20240429,135000,107179795,4420,4420,4420,4420,0
|
|
20240429,134900,107179795,4420,4420,4420,4420,0
|
|
20240429,134800,107179795,4420,4420,4420,4420,1
|
|
20240429,134700,107175375,4405,4405,4405,4405,0
|
|
20240429,134600,107175375,4405,4410,4410,4405,373
|
|
20240429,134500,105531355,4420,4420,4420,4420,20
|
|
20240429,134400,105442955,4420,4420,4420,4420,5
|
|
20240429,134300,105420855,4420,4420,4420,4420,0
|
|
20240429,134200,105420855,4420,4420,4420,4420,0
|
|
20240429,134100,105420855,4420,4420,4420,4420,5
|
|
20240429,134000,105398755,4420,4420,4420,4420,0
|
|
20240429,133900,105398755,4420,4420,4420,4420,0
|
|
20240429,133800,105398755,4420,4420,4420,4420,39
|
|
20240429,133700,105226375,4420,4420,4420,4420,1
|
|
20240429,133600,105221955,4420,4425,4425,4420,254
|
|
20240429,133500,104099140,4425,4420,4425,4420,555
|
|
20240429,133400,101645955,4420,4420,4420,4420,0
|
|
20240429,133300,101645955,4420,4420,4420,4420,12
|
|
20240429,133200,101592915,4410,4410,4410,4410,0
|
|
20240429,133100,101592915,4410,4410,4410,4410,0
|
|
20240429,133000,101592915,4410,4410,4410,4410,0
|
|
20240429,132900,101592915,4410,4410,4410,4410,0
|
|
20240429,132800,101592915,4410,4410,4410,4410,0
|
|
20240429,132700,101592915,4410,4410,4410,4410,50
|
|
20240429,132600,101372415,4410,4410,4410,4410,0
|
|
20240429,132500,101372415,4410,4410,4410,4410,0
|
|
20240429,132400,101372415,4410,4410,4410,4410,0
|
|
20240429,132300,101372415,4410,4410,4410,4410,0
|
|
20240429,132200,101372415,4410,4410,4410,4410,0
|
|
20240429,132100,101372415,4410,4410,4410,4410,0
|
|
20240429,132000,101372415,4410,4410,4410,4410,0
|
|
20240429,131900,101372415,4410,4415,4415,4410,200
|
|
20240429,131800,100490410,4420,4420,4420,4420,0
|
|
20240429,131700,100490410,4420,4420,4420,4420,24
|
|
20240429,131600,100384330,4420,4410,4420,4410,1029
|
|
20240429,131500,95839985,4410,4410,4410,4410,3
|
|
20240429,131400,95826755,4410,4410,4410,4410,0
|
|
20240429,131300,95826755,4410,4410,4410,4410,26
|
|
20240429,131200,95712095,4410,4410,4410,4410,503
|
|
20240429,131100,93493865,4400,4400,4400,4400,10
|
|
20240429,131000,93449865,4400,4400,4400,4400,0
|
|
20240429,130900,93449865,4400,4400,4400,4400,0
|
|
20240429,130800,93449865,4400,4400,4400,4400,0
|
|
20240429,130700,93449865,4400,4400,4400,4400,0
|
|
20240429,130600,93449865,4400,4400,4400,4400,0
|
|
20240429,130500,93449865,4400,4400,4400,4400,0
|
|
20240429,130400,93449865,4400,4400,4400,4400,0
|
|
20240429,130300,93449865,4400,4400,4400,4400,0
|
|
20240429,130200,93449865,4400,4400,4400,4400,36
|
|
20240429,130100,93291465,4405,4410,4410,4405,401
|
|
20240429,130000,91525055,4410,4410,4410,4410,1
|
|
20240429,125900,91520645,4410,4410,4410,4410,0
|
|
20240429,125800,91520645,4410,4410,4410,4410,651
|
|
20240429,125700,88649735,4405,4405,4405,4405,0
|
|
20240429,125600,88649735,4405,4405,4405,4405,180
|
|
20240429,125500,87856835,4405,4405,4405,4405,0
|
|
20240429,125400,87856835,4405,4405,4405,4405,420
|
|
20240429,125300,86006735,4405,4405,4405,4405,141
|
|
20240429,125200,85385630,4405,4405,4405,4405,0
|
|
20240429,125100,85385630,4405,4410,4410,4405,400
|
|
20240429,125000,83623280,4405,4405,4405,4405,21
|
|
20240429,124900,83530775,4405,4405,4405,4405,0
|
|
20240429,124800,83530775,4405,4405,4405,4405,0
|
|
20240429,124700,83530775,4405,4405,4405,4405,309
|
|
20240429,124600,82169630,4410,4410,4410,4410,0
|
|
20240429,124500,82169630,4410,4410,4410,4410,115
|
|
20240429,124400,81662480,4410,4410,4410,4410,0
|
|
20240429,124300,81662480,4410,4410,4410,4410,0
|
|
20240429,124200,81662480,4410,4410,4410,4410,0
|
|
20240429,124100,81662480,4410,4410,4410,4410,0
|
|
20240429,124000,81662480,4410,4410,4410,4410,0
|
|
20240429,123900,81662480,4410,4410,4410,4410,0
|
|
20240429,123800,81662480,4410,4410,4410,4410,0
|
|
20240429,123700,81662480,4410,4410,4410,4410,0
|
|
20240429,123600,81662480,4410,4410,4410,4410,6
|
|
20240429,123500,81636020,4410,4410,4410,4410,0
|
|
20240429,123400,81636020,4410,4410,4410,4410,0
|
|
20240429,123300,81636020,4410,4410,4410,4410,10
|
|
20240429,123200,81591920,4405,4405,4405,4405,100
|
|
20240429,123100,81151420,4405,4405,4405,4405,0
|
|
20240429,123000,81151420,4405,4405,4405,4405,0
|
|
20240429,122900,81151420,4405,4405,4405,4405,50
|
|
20240429,122800,80931170,4405,4405,4405,4405,0
|
|
20240429,122700,80931170,4405,4405,4405,4405,0
|
|
20240429,122600,80931170,4405,4410,4410,4405,7
|
|
20240429,122500,80900325,4410,4410,4410,4410,0
|
|
20240429,122400,80900325,4410,4410,4410,4410,0
|
|
20240429,122300,80900325,4410,4410,4410,4410,3
|
|
20240429,122200,80887095,4410,4410,4410,4410,0
|
|
20240429,122100,80887095,4410,4410,4410,4410,0
|
|
20240429,122000,80887095,4410,4410,4410,4410,50
|
|
20240429,121900,80666595,4410,4410,4410,4410,0
|
|
20240429,121800,80666595,4410,4410,4410,4410,0
|
|
20240429,121700,80666595,4410,4405,4410,4405,487
|
|
20240429,121600,78520080,4405,4405,4405,4405,51
|
|
20240429,121500,78295425,4405,4405,4405,4405,0
|
|
20240429,121400,78295425,4405,4405,4405,4405,20
|
|
20240429,121300,78207325,4405,4405,4405,4405,0
|
|
20240429,121200,78207325,4405,4410,4410,4405,111
|
|
20240429,121100,77718315,4410,4410,4410,4410,0
|
|
20240429,121000,77718315,4410,4410,4410,4410,0
|
|
20240429,120900,77718315,4410,4410,4410,4410,0
|
|
20240429,120800,77718315,4410,4410,4410,4410,0
|
|
20240429,120700,77718315,4410,4410,4410,4410,0
|
|
20240429,120600,77718315,4410,4410,4410,4410,0
|
|
20240429,120500,77718315,4410,4410,4410,4410,0
|
|
20240429,120400,77718315,4410,4410,4410,4410,1
|
|
20240429,120300,77713905,4405,4405,4405,4405,0
|
|
20240429,120200,77713905,4405,4410,4410,4405,2
|
|
20240429,120100,77705090,4410,4410,4410,4410,21
|
|
20240429,120000,77612480,4410,4410,4410,4410,3
|
|
20240429,115900,77599250,4410,4410,4410,4410,0
|
|
20240429,115800,77599250,4410,4410,4410,4410,0
|
|
20240429,115700,77599250,4410,4410,4410,4410,0
|
|
20240429,115600,77599250,4410,4410,4410,4410,26
|
|
20240429,115500,77484590,4410,4410,4410,4410,31
|
|
20240429,115400,77347880,4410,4410,4410,4410,0
|
|
20240429,115300,77347880,4410,4410,4410,4410,52
|
|
20240429,115200,77118560,4415,4415,4415,4415,0
|
|
20240429,115100,77118560,4415,4415,4415,4415,9
|
|
20240429,115000,77078825,4410,4410,4410,4410,1
|
|
20240429,114900,77074415,4415,4415,4415,4415,0
|
|
20240429,114800,77074415,4415,4415,4415,4415,0
|
|
20240429,114700,77074415,4415,4415,4415,4415,23
|
|
20240429,114600,76972870,4415,4415,4415,4415,10
|
|
20240429,114500,76928720,4400,4405,4405,4400,100
|
|
20240429,114400,76488470,4405,4405,4405,4405,30
|
|
20240429,114300,76356320,4405,4405,4405,4405,16
|
|
20240429,114200,76285840,4415,4415,4415,4415,0
|
|
20240429,114100,76285840,4415,4415,4415,4415,0
|
|
20240429,114000,76285840,4415,4415,4415,4415,3
|
|
20240429,113900,76272595,4415,4415,4415,4415,0
|
|
20240429,113800,76272595,4415,4415,4415,4415,0
|
|
20240429,113700,76272595,4415,4415,4415,4415,0
|
|
20240429,113600,76272595,4415,4415,4415,4415,0
|
|
20240429,113500,76272595,4415,4415,4415,4415,1
|
|
20240429,113400,76268180,4385,4385,4385,4385,20
|
|
20240429,113300,76180480,4380,4380,4380,4380,0
|
|
20240429,113200,76180480,4380,4415,4415,4380,2248
|
|
20240429,113100,66316565,4410,4410,4410,4410,0
|
|
20240429,113000,66316565,4410,4410,4410,4410,0
|
|
20240429,112900,66316565,4410,4410,4410,4410,0
|
|
20240429,112800,66316565,4410,4410,4410,4410,20
|
|
20240429,112700,66228365,4410,4410,4410,4410,100
|
|
20240429,112600,65787365,4410,4410,4410,4410,0
|
|
20240429,112500,65787365,4410,4410,4410,4410,161
|
|
20240429,112400,65077355,4410,4410,4410,4410,5
|
|
20240429,112300,65055305,4410,4410,4410,4410,0
|
|
20240429,112200,65055305,4410,4410,4410,4410,51
|
|
20240429,112100,64830395,4420,4420,4420,4420,0
|
|
20240429,112000,64830395,4420,4420,4420,4420,1
|
|
20240429,111900,64825975,4420,4420,4420,4420,0
|
|
20240429,111800,64825975,4420,4420,4420,4420,0
|
|
20240429,111700,64825975,4420,4420,4420,4420,0
|
|
20240429,111600,64825975,4420,4420,4420,4420,254
|
|
20240429,111500,63703295,4420,4415,4420,4415,271
|
|
20240429,111400,62506825,4410,4410,4410,4410,201
|
|
20240429,111300,61620415,4410,4410,4410,4410,0
|
|
20240429,111200,61620415,4410,4410,4410,4410,4
|
|
20240429,111100,61602775,4415,4415,4415,4415,0
|
|
20240429,111000,61602775,4415,4415,4415,4415,1
|
|
20240429,110900,61598360,4420,4420,4420,4420,0
|
|
20240429,110800,61598360,4420,4420,4420,4420,0
|
|
20240429,110700,61598360,4420,4420,4420,4420,0
|
|
20240429,110600,61598360,4420,4420,4420,4420,0
|
|
20240429,110500,61598360,4420,4420,4420,4420,0
|
|
20240429,110400,61598360,4420,4420,4420,4420,28
|
|
20240429,110300,61474600,4420,4425,4425,4420,53
|
|
20240429,110200,61240335,4420,4415,4420,4415,1212
|
|
20240429,110100,55885680,4415,4415,4415,4415,10
|
|
20240429,110000,55841530,4415,4400,4415,4400,3042
|
|
20240429,105900,42426920,4390,4390,4390,4390,0
|
|
20240429,105800,42426920,4390,4395,4395,4390,41
|
|
20240429,105700,42246765,4400,4400,4400,4400,0
|
|
20240429,105600,42246765,4400,4400,4400,4400,0
|
|
20240429,105500,42246765,4400,4400,4400,4400,0
|
|
20240429,105400,42246765,4400,4400,4400,4400,10
|
|
20240429,105300,42202765,4400,4400,4400,4400,28
|
|
20240429,105200,42079565,4400,4400,4400,4400,13
|
|
20240429,105100,42022365,4400,4400,4400,4400,10
|
|
20240429,105000,41978365,4400,4400,4400,4400,0
|
|
20240429,104900,41978365,4400,4400,4400,4400,13
|
|
20240429,104800,41921165,4400,4400,4400,4400,0
|
|
20240429,104700,41921165,4400,4400,4400,4400,0
|
|
20240429,104600,41921165,4400,4400,4400,4400,0
|
|
20240429,104500,41921165,4400,4400,4400,4400,13
|
|
20240429,104400,41863965,4400,4400,4400,4400,0
|
|
20240429,104300,41863965,4400,4400,4400,4400,0
|
|
20240429,104200,41863965,4400,4400,4400,4400,0
|
|
20240429,104100,41863965,4400,4400,4400,4400,0
|
|
20240429,104000,41863965,4400,4400,4400,4400,20
|
|
20240429,103900,41775965,4400,4400,4400,4400,0
|
|
20240429,103800,41775965,4400,4400,4400,4400,0
|
|
20240429,103700,41775965,4400,4400,4400,4400,0
|
|
20240429,103600,41775965,4400,4400,4400,4400,0
|
|
20240429,103500,41775965,4400,4400,4400,4400,0
|
|
20240429,103400,41775965,4400,4400,4400,4400,342
|
|
20240429,103300,40271165,4400,4400,4400,4400,0
|
|
20240429,103200,40271165,4400,4400,4400,4400,4
|
|
20240429,103100,40253565,4410,4410,4410,4410,572
|
|
20240429,103000,37731045,4410,4410,4410,4410,1
|
|
20240429,102900,37726635,4410,4410,4410,4410,0
|
|
20240429,102800,37726635,4410,4410,4410,4410,0
|
|
20240429,102700,37726635,4410,4410,4410,4410,1
|
|
20240429,102600,37722225,4410,4410,4410,4410,370
|
|
20240429,102500,36090525,4410,4400,4410,4400,314
|
|
20240429,102400,34705885,4410,4410,4410,4410,0
|
|
20240429,102300,34705885,4410,4405,4410,4405,1258
|
|
20240429,102200,29163385,4405,4400,4405,4400,662
|
|
20240429,102100,26250580,4400,4400,4400,4400,101
|
|
20240429,102000,25806180,4400,4400,4400,4400,0
|
|
20240429,101900,25806180,4400,4400,4400,4400,51
|
|
20240429,101800,25581780,4400,4400,4400,4400,0
|
|
20240429,101700,25581780,4400,4400,4400,4400,150
|
|
20240429,101600,24921780,4400,4395,4400,4395,136
|
|
20240429,101500,24323710,4395,4395,4395,4395,0
|
|
20240429,101400,24323710,4395,4395,4395,4395,1
|
|
20240429,101300,24319315,4400,4400,4400,4400,1
|
|
20240429,101200,24314915,4395,4395,4395,4395,3
|
|
20240429,101100,24301730,4395,4395,4395,4395,0
|
|
20240429,101000,24301730,4395,4395,4395,4395,0
|
|
20240429,100900,24301730,4395,4395,4395,4395,0
|
|
20240429,100800,24301730,4395,4395,4395,4395,8
|
|
20240429,100700,24266570,4395,4395,4395,4395,26
|
|
20240429,100600,24152300,4395,4390,4395,4390,213
|
|
20240429,100500,23217165,4395,4395,4395,4395,20
|
|
20240429,100400,23129265,4395,4395,4395,4395,16
|
|
20240429,100300,23058945,4395,4390,4395,4390,89
|
|
20240429,100200,22668205,4390,4390,4390,4390,3
|
|
20240429,100100,22655035,4390,4390,4390,4390,185
|
|
20240429,100000,21842885,4390,4385,4390,4385,66
|
|
20240429,095900,21553335,4390,4390,4390,4390,22
|
|
20240429,095800,21456755,4385,4385,4385,4385,0
|
|
20240429,095700,21456755,4385,4385,4385,4385,87
|
|
20240429,095600,21075260,4390,4395,4395,4390,143
|
|
20240429,095500,20447280,4395,4395,4395,4395,67
|
|
20240429,095400,20152815,4395,4395,4395,4395,0
|
|
20240429,095300,20152815,4395,4395,4395,4395,0
|
|
20240429,095200,20152815,4395,4395,4395,4395,145
|
|
20240429,095100,19515540,4390,4390,4390,4390,151
|
|
20240429,095000,18852650,4380,4380,4380,4380,0
|
|
20240429,094900,18852650,4380,4380,4380,4380,0
|
|
20240429,094800,18852650,4380,4380,4380,4380,0
|
|
20240429,094700,18852650,4380,4380,4380,4380,30
|
|
20240429,094600,18721250,4380,4390,4390,4380,229
|
|
20240429,094500,17718205,4390,4390,4390,4390,0
|
|
20240429,094400,17718205,4390,4390,4390,4390,0
|
|
20240429,094300,17718205,4390,4390,4390,4390,423
|
|
20240429,094200,15861235,4390,4390,4390,4390,6
|
|
20240429,094100,15834895,4380,4380,4380,4380,0
|
|
20240429,094000,15834895,4380,4380,4380,4380,0
|
|
20240429,093900,15834895,4380,4380,4380,4380,116
|
|
20240429,093800,15326815,4390,4390,4390,4390,73
|
|
20240429,093700,15006345,4395,4390,4395,4390,41
|
|
20240429,093600,14826330,4390,4390,4390,4390,361
|
|
20240429,093500,13241540,4390,4390,4390,4390,0
|
|
20240429,093400,13241540,4390,4390,4390,4390,107
|
|
20240429,093300,12771810,4390,4390,4390,4390,31
|
|
20240429,093200,12635720,4390,4390,4390,4390,0
|
|
20240429,093100,12635720,4390,4390,4390,4390,2
|
|
20240429,093000,12626940,4390,4385,4390,4385,412
|
|
20240429,092900,10819005,4385,4385,4385,4385,1
|
|
20240429,092800,10814620,4375,4375,4375,4375,0
|
|
20240429,092700,10814620,4375,4385,4385,4375,100
|
|
20240429,092600,10376520,4390,4390,4390,4390,100
|
|
20240429,092500,9937520,4390,4390,4390,4390,142
|
|
20240429,092400,9314140,4395,4395,4395,4395,5
|
|
20240429,092300,9292165,4395,4395,4395,4395,47
|
|
20240429,092200,9085600,4395,4390,4395,4390,209
|
|
20240429,092100,8167085,4395,4395,4395,4395,0
|
|
20240429,092000,8167085,4395,4395,4395,4395,136
|
|
20240429,091900,7569365,4395,4400,4400,4395,80
|
|
20240429,091800,7217515,4405,4405,4405,4405,0
|
|
20240429,091700,7217515,4405,4380,4405,4375,102
|
|
20240429,091600,6770780,4410,4405,4410,4405,158
|
|
20240429,091500,6074350,4410,4410,4410,4410,0
|
|
20240429,091400,6074350,4410,4410,4410,4410,10
|
|
20240429,091300,6030250,4410,4410,4410,4410,0
|
|
20240429,091200,6030250,4410,4410,4410,4410,1
|
|
20240429,091100,6025840,4410,4410,4410,4410,0
|
|
20240429,091000,6025840,4410,4410,4410,4410,0
|
|
20240429,090900,6025840,4410,4410,4410,4410,1
|
|
20240429,090800,6021430,4410,4400,4410,4400,140
|
|
20240429,090700,5405240,4400,4400,4400,4400,2
|
|
20240429,090600,5396440,4385,4375,4385,4375,185
|
|
20240429,090500,4585835,4375,4375,4375,4375,5
|
|
20240429,090400,4563960,4375,4375,4375,4370,107
|
|
20240429,090300,4096010,4375,4375,4375,4375,134
|
|
20240429,090200,3509760,4370,4370,4370,4370,0
|
|
20240429,090100,3509760,4370,4370,4370,4370,300
|
|
20240429,090000,2198760,4380,4380,4380,4380,502
|