662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195900,67743720,4235,4235,4235,4235,527
|
|
20240429,195800,67743720,4235,4235,4235,4235,0
|
|
20240429,195700,67743720,4235,4235,4235,4235,0
|
|
20240429,195600,67743720,4235,4235,4235,4235,0
|
|
20240429,195500,67743720,4235,4235,4235,4235,0
|
|
20240429,195400,67743720,4235,4235,4235,4235,0
|
|
20240429,195300,67743720,4235,4235,4235,4235,0
|
|
20240429,195200,67743720,4235,4235,4235,4235,0
|
|
20240429,195100,67743720,4235,4235,4235,4235,0
|
|
20240429,195000,67743720,4235,4235,4235,4235,0
|
|
20240429,194900,67743720,4235,4235,4235,4235,0
|
|
20240429,194800,67743720,4235,4235,4235,4235,0
|
|
20240429,194700,67743720,4235,4235,4235,4235,0
|
|
20240429,194600,67743720,4235,4235,4235,4235,0
|
|
20240429,194500,67743720,4235,4235,4235,4235,0
|
|
20240429,194400,67743720,4235,4235,4235,4235,0
|
|
20240429,194300,67743720,4235,4235,4235,4235,0
|
|
20240429,194200,67743720,4235,4235,4235,4235,0
|
|
20240429,194100,67743720,4235,4235,4235,4235,0
|
|
20240429,194000,67743720,4235,4235,4235,4235,0
|
|
20240429,193900,67743720,4235,4235,4235,4235,0
|
|
20240429,193800,67743720,4235,4235,4235,4235,0
|
|
20240429,193700,67743720,4235,4235,4235,4235,0
|
|
20240429,193600,67743720,4235,4235,4235,4235,0
|
|
20240429,193500,67743720,4235,4235,4235,4235,0
|
|
20240429,193400,67743720,4235,4235,4235,4235,0
|
|
20240429,193300,67743720,4235,4235,4235,4235,0
|
|
20240429,193200,67743720,4235,4235,4235,4235,0
|
|
20240429,193100,67743720,4235,4235,4235,4235,0
|
|
20240429,193000,67743720,4235,4235,4235,4235,0
|
|
20240429,192900,67743720,4235,4235,4235,4235,527
|
|
20240429,192800,67743720,4235,4235,4235,4235,0
|
|
20240429,192700,67743720,4235,4235,4235,4235,0
|
|
20240429,192600,67743720,4235,4235,4235,4235,0
|
|
20240429,192500,67743720,4235,4235,4235,4235,0
|
|
20240429,192400,67743720,4235,4235,4235,4235,0
|
|
20240429,192300,67743720,4235,4235,4235,4235,0
|
|
20240429,192200,67743720,4235,4235,4235,4235,0
|
|
20240429,192100,67743720,4235,4235,4235,4235,0
|
|
20240429,192000,67743720,4235,4235,4235,4235,0
|
|
20240429,191900,67743720,4235,4235,4235,4235,0
|
|
20240429,191800,67743720,4235,4235,4235,4235,0
|
|
20240429,191700,67743720,4235,4235,4235,4235,0
|
|
20240429,191600,67743720,4235,4235,4235,4235,0
|
|
20240429,191500,67743720,4235,4235,4235,4235,0
|
|
20240429,191400,67743720,4235,4235,4235,4235,0
|
|
20240429,191300,67743720,4235,4235,4235,4235,0
|
|
20240429,191200,67743720,4235,4235,4235,4235,0
|
|
20240429,191100,67743720,4235,4235,4235,4235,0
|
|
20240429,191000,67743720,4235,4235,4235,4235,0
|
|
20240429,190900,67743720,4235,4235,4235,4235,0
|
|
20240429,190800,67743720,4235,4235,4235,4235,0
|
|
20240429,190700,67743720,4235,4235,4235,4235,0
|
|
20240429,190600,67743720,4235,4235,4235,4235,0
|
|
20240429,190500,67743720,4235,4235,4235,4235,0
|
|
20240429,190400,67743720,4235,4235,4235,4235,0
|
|
20240429,190300,67743720,4235,4235,4235,4235,0
|
|
20240429,190200,67743720,4235,4235,4235,4235,0
|
|
20240429,190100,67743720,4235,4235,4235,4235,0
|
|
20240429,190000,67743720,4235,4235,4235,4235,0
|
|
20240429,185900,67743720,4235,4235,4235,4235,527
|
|
20240429,185800,67743720,4235,4235,4235,4235,0
|
|
20240429,185700,67743720,4235,4235,4235,4235,0
|
|
20240429,185600,67743720,4235,4235,4235,4235,0
|
|
20240429,185500,67743720,4235,4235,4235,4235,0
|
|
20240429,185400,67743720,4235,4235,4235,4235,0
|
|
20240429,185300,67743720,4235,4235,4235,4235,0
|
|
20240429,185200,67743720,4235,4235,4235,4235,0
|
|
20240429,185100,67743720,4235,4235,4235,4235,0
|
|
20240429,185000,67743720,4235,4235,4235,4235,0
|
|
20240429,184900,67743720,4235,4235,4235,4235,0
|
|
20240429,184800,67743720,4235,4235,4235,4235,0
|
|
20240429,184700,67743720,4235,4235,4235,4235,0
|
|
20240429,184600,67743720,4235,4235,4235,4235,0
|
|
20240429,184500,67743720,4235,4235,4235,4235,0
|
|
20240429,184400,67743720,4235,4235,4235,4235,0
|
|
20240429,184300,67743720,4235,4235,4235,4235,0
|
|
20240429,184200,67743720,4235,4235,4235,4235,0
|
|
20240429,184100,67743720,4235,4235,4235,4235,0
|
|
20240429,184000,67743720,4235,4235,4235,4235,0
|
|
20240429,183900,67743720,4235,4235,4235,4235,0
|
|
20240429,183800,67743720,4235,4235,4235,4235,0
|
|
20240429,183700,67743720,4235,4235,4235,4235,0
|
|
20240429,183600,67743720,4235,4235,4235,4235,0
|
|
20240429,183500,67743720,4235,4235,4235,4235,0
|
|
20240429,183400,67743720,4235,4235,4235,4235,0
|
|
20240429,183300,67743720,4235,4235,4235,4235,0
|
|
20240429,183200,67743720,4235,4235,4235,4235,0
|
|
20240429,183100,67743720,4235,4235,4235,4235,0
|
|
20240429,183000,67743720,4235,4235,4235,4235,0
|
|
20240429,182900,67743720,4235,4235,4235,4235,527
|
|
20240429,182800,67743720,4235,4235,4235,4235,0
|
|
20240429,182700,67743720,4235,4235,4235,4235,0
|
|
20240429,182600,67743720,4235,4235,4235,4235,0
|
|
20240429,182500,67743720,4235,4235,4235,4235,0
|
|
20240429,182400,67743720,4235,4235,4235,4235,0
|
|
20240429,182300,67743720,4235,4235,4235,4235,0
|
|
20240429,182200,67743720,4235,4235,4235,4235,0
|
|
20240429,182100,67743720,4235,4235,4235,4235,0
|
|
20240429,182000,67743720,4235,4235,4235,4235,0
|
|
20240429,181900,67743720,4235,4235,4235,4235,0
|
|
20240429,181800,67743720,4235,4235,4235,4235,0
|
|
20240429,181700,67743720,4235,4235,4235,4235,0
|
|
20240429,181600,67743720,4235,4235,4235,4235,0
|
|
20240429,181500,67743720,4235,4235,4235,4235,0
|
|
20240429,181400,67743720,4235,4235,4235,4235,0
|
|
20240429,181300,67743720,4235,4235,4235,4235,0
|
|
20240429,181200,67743720,4235,4235,4235,4235,0
|
|
20240429,181100,67743720,4235,4235,4235,4235,0
|
|
20240429,181000,67743720,4235,4235,4235,4235,0
|
|
20240429,180900,67743720,4235,4235,4235,4235,0
|
|
20240429,180800,67743720,4235,4235,4235,4235,0
|
|
20240429,180700,67743720,4235,4235,4235,4235,0
|
|
20240429,180600,67743720,4235,4235,4235,4235,0
|
|
20240429,180500,67743720,4235,4235,4235,4235,0
|
|
20240429,180400,67743720,4235,4235,4235,4235,0
|
|
20240429,180300,67743720,4235,4235,4235,4235,0
|
|
20240429,180200,67743720,4235,4235,4235,4235,0
|
|
20240429,180100,67743720,4235,4235,4235,4235,0
|
|
20240429,180000,67743720,4235,4235,4235,4235,0
|
|
20240429,175900,67743720,4235,4235,4235,4235,527
|
|
20240429,175800,67743720,4235,4235,4235,4235,0
|
|
20240429,175700,67743720,4235,4235,4235,4235,0
|
|
20240429,175600,67743720,4235,4235,4235,4235,0
|
|
20240429,175500,67743720,4235,4235,4235,4235,0
|
|
20240429,175400,67743720,4235,4235,4235,4235,0
|
|
20240429,175300,67743720,4235,4235,4235,4235,0
|
|
20240429,175200,67743720,4235,4235,4235,4235,0
|
|
20240429,175100,67743720,4235,4235,4235,4235,0
|
|
20240429,175000,67743720,4235,4235,4235,4235,0
|
|
20240429,174900,67743720,4235,4235,4235,4235,0
|
|
20240429,174800,67743720,4235,4235,4235,4235,0
|
|
20240429,174700,67743720,4235,4235,4235,4235,0
|
|
20240429,174600,67743720,4235,4235,4235,4235,0
|
|
20240429,174500,67743720,4235,4235,4235,4235,0
|
|
20240429,174400,67743720,4235,4235,4235,4235,0
|
|
20240429,174300,67743720,4235,4235,4235,4235,0
|
|
20240429,174200,67743720,4235,4235,4235,4235,0
|
|
20240429,174100,67743720,4235,4235,4235,4235,0
|
|
20240429,174000,67743720,4235,4235,4235,4235,0
|
|
20240429,173900,67743720,4235,4235,4235,4235,0
|
|
20240429,173800,67743720,4235,4235,4235,4235,0
|
|
20240429,173700,67743720,4235,4235,4235,4235,0
|
|
20240429,173600,67743720,4235,4235,4235,4235,0
|
|
20240429,173500,67743720,4235,4235,4235,4235,0
|
|
20240429,173400,67743720,4235,4235,4235,4235,0
|
|
20240429,173300,67743720,4235,4235,4235,4235,0
|
|
20240429,173200,67743720,4235,4235,4235,4235,0
|
|
20240429,173100,67743720,4235,4235,4235,4235,0
|
|
20240429,173000,67743720,4235,4235,4235,4235,0
|
|
20240429,172900,67743720,4235,4235,4235,4235,527
|
|
20240429,172800,67743720,4235,4235,4235,4235,0
|
|
20240429,172700,67743720,4235,4235,4235,4235,0
|
|
20240429,172600,67743720,4235,4235,4235,4235,0
|
|
20240429,172500,67743720,4235,4235,4235,4235,0
|
|
20240429,172400,67743720,4235,4235,4235,4235,0
|
|
20240429,172300,67743720,4235,4235,4235,4235,0
|
|
20240429,172200,67743720,4235,4235,4235,4235,0
|
|
20240429,172100,67743720,4235,4235,4235,4235,0
|
|
20240429,172000,67743720,4235,4235,4235,4235,0
|
|
20240429,171900,67743720,4235,4235,4235,4235,0
|
|
20240429,171800,67743720,4235,4235,4235,4235,0
|
|
20240429,171700,67743720,4235,4235,4235,4235,0
|
|
20240429,171600,67743720,4235,4235,4235,4235,0
|
|
20240429,171500,67743720,4235,4235,4235,4235,0
|
|
20240429,171400,67743720,4235,4235,4235,4235,0
|
|
20240429,171300,67743720,4235,4235,4235,4235,0
|
|
20240429,171200,67743720,4235,4235,4235,4235,0
|
|
20240429,171100,67743720,4235,4235,4235,4235,0
|
|
20240429,171000,67743720,4235,4235,4235,4235,0
|
|
20240429,170900,67743720,4235,4235,4235,4235,0
|
|
20240429,170800,67743720,4235,4235,4235,4235,0
|
|
20240429,170700,67743720,4235,4235,4235,4235,0
|
|
20240429,170600,67743720,4235,4235,4235,4235,0
|
|
20240429,170500,67743720,4235,4235,4235,4235,0
|
|
20240429,170400,67743720,4235,4235,4235,4235,0
|
|
20240429,170300,67743720,4235,4235,4235,4235,0
|
|
20240429,170200,67743720,4235,4235,4235,4235,0
|
|
20240429,170100,67743720,4235,4235,4235,4235,0
|
|
20240429,170000,67743720,4235,4235,4235,4235,0
|
|
20240429,165900,67743720,4235,4235,4235,4235,527
|
|
20240429,165800,67743720,4235,4235,4235,4235,0
|
|
20240429,165700,67743720,4235,4235,4235,4235,0
|
|
20240429,165600,67743720,4235,4235,4235,4235,0
|
|
20240429,165500,67743720,4235,4235,4235,4235,0
|
|
20240429,165400,67743720,4235,4235,4235,4235,0
|
|
20240429,165300,67743720,4235,4235,4235,4235,0
|
|
20240429,165200,67743720,4235,4235,4235,4235,0
|
|
20240429,165100,67743720,4235,4235,4235,4235,0
|
|
20240429,165000,67743720,4235,4235,4235,4235,0
|
|
20240429,164900,67743720,4235,4235,4235,4235,0
|
|
20240429,164800,67743720,4235,4235,4235,4235,0
|
|
20240429,164700,67743720,4235,4235,4235,4235,0
|
|
20240429,164600,67743720,4235,4235,4235,4235,0
|
|
20240429,164500,67743720,4235,4235,4235,4235,0
|
|
20240429,164400,67743720,4235,4235,4235,4235,0
|
|
20240429,164300,67743720,4235,4235,4235,4235,0
|
|
20240429,164200,67743720,4235,4235,4235,4235,0
|
|
20240429,164100,67743720,4235,4235,4235,4235,0
|
|
20240429,164000,67743720,4235,4235,4235,4235,0
|
|
20240429,163900,67743720,4235,4235,4235,4235,0
|
|
20240429,163800,67743720,4235,4235,4235,4235,0
|
|
20240429,163700,67743720,4235,4235,4235,4235,0
|
|
20240429,163600,67743720,4235,4235,4235,4235,0
|
|
20240429,163500,67743720,4235,4235,4235,4235,0
|
|
20240429,163400,67743720,4235,4235,4235,4235,0
|
|
20240429,163300,67743720,4235,4235,4235,4235,0
|
|
20240429,163200,67743720,4235,4235,4235,4235,0
|
|
20240429,163100,67743720,4235,4235,4235,4235,0
|
|
20240429,163000,67743720,4235,4235,4235,4235,0
|
|
20240429,162900,67743720,4235,4235,4235,4235,527
|
|
20240429,162800,67743720,4235,4235,4235,4235,0
|
|
20240429,162700,67743720,4235,4235,4235,4235,0
|
|
20240429,162600,67743720,4235,4235,4235,4235,0
|
|
20240429,162500,67743720,4235,4235,4235,4235,0
|
|
20240429,162400,67743720,4235,4235,4235,4235,0
|
|
20240429,162300,67743720,4235,4235,4235,4235,0
|
|
20240429,162200,67743720,4235,4235,4235,4235,0
|
|
20240429,162100,67743720,4235,4235,4235,4235,0
|
|
20240429,162000,67743720,4235,4235,4235,4235,0
|
|
20240429,161900,67743720,4235,4235,4235,4235,0
|
|
20240429,161800,67743720,4235,4235,4235,4235,0
|
|
20240429,161700,67743720,4235,4235,4235,4235,0
|
|
20240429,161600,67743720,4235,4235,4235,4235,0
|
|
20240429,161500,67743720,4235,4235,4235,4235,0
|
|
20240429,161400,67743720,4235,4235,4235,4235,0
|
|
20240429,161300,67743720,4235,4235,4235,4235,0
|
|
20240429,161200,67743720,4235,4235,4235,4235,0
|
|
20240429,161100,67743720,4235,4235,4235,4235,0
|
|
20240429,161000,67743720,4235,4235,4235,4235,0
|
|
20240429,160900,67743720,4235,4235,4235,4235,0
|
|
20240429,160800,67743720,4235,4235,4235,4235,0
|
|
20240429,160700,67743720,4235,4235,4235,4235,0
|
|
20240429,160600,67743720,4235,4235,4235,4235,0
|
|
20240429,160500,67743720,4235,4235,4235,4235,0
|
|
20240429,160400,67743720,4235,4235,4235,4235,0
|
|
20240429,160300,67743720,4235,4235,4235,4235,0
|
|
20240429,160200,67743720,4235,4235,4235,4235,0
|
|
20240429,160100,67743720,4235,4235,4235,4235,0
|
|
20240429,160000,67743720,4235,4235,4235,4235,0
|
|
20240429,155900,67743720,4235,4235,4235,4235,527
|
|
20240429,155800,67743720,4235,4235,4235,4235,0
|
|
20240429,155700,67743720,4235,4235,4235,4235,0
|
|
20240429,155600,67743720,4235,4235,4235,4235,0
|
|
20240429,155500,67743720,4235,4235,4235,4235,0
|
|
20240429,155400,67743720,4235,4235,4235,4235,0
|
|
20240429,155300,67743720,4235,4235,4235,4235,0
|
|
20240429,155200,67743720,4235,4235,4235,4235,0
|
|
20240429,155100,67743720,4235,4235,4235,4235,0
|
|
20240429,155000,67743720,4235,4235,4235,4235,0
|
|
20240429,154900,67743720,4235,4235,4235,4235,0
|
|
20240429,154800,67743720,4235,4235,4235,4235,0
|
|
20240429,154700,67743720,4235,4235,4235,4235,0
|
|
20240429,154600,67743720,4235,4235,4235,4235,0
|
|
20240429,154500,67743720,4235,4235,4235,4235,0
|
|
20240429,154400,67743720,4235,4235,4235,4235,0
|
|
20240429,154300,67743720,4235,4235,4235,4235,0
|
|
20240429,154200,67743720,4235,4235,4235,4235,0
|
|
20240429,154100,67743720,4235,4235,4235,4235,0
|
|
20240429,154000,67743720,4235,4235,4235,4235,0
|
|
20240429,153900,67743720,4235,4235,4235,4235,0
|
|
20240429,153800,67743720,4235,4235,4235,4235,0
|
|
20240429,153700,67743720,4235,4235,4235,4235,0
|
|
20240429,153600,67743720,4235,4235,4235,4235,0
|
|
20240429,153500,67743720,4235,4235,4235,4235,0
|
|
20240429,153400,67743720,4235,4235,4235,4235,0
|
|
20240429,153300,67743720,4235,4235,4235,4235,0
|
|
20240429,153200,67743720,4235,4235,4235,4235,0
|
|
20240429,153100,67743720,4235,4235,4235,4235,0
|
|
20240429,153000,67743720,4235,4235,4235,4235,527
|
|
20240429,152900,65511875,4205,4205,4205,4205,0
|
|
20240429,152800,65511875,4205,4205,4205,4205,0
|
|
20240429,152700,65511875,4205,4205,4205,4205,0
|
|
20240429,152600,65511875,4205,4205,4205,4205,0
|
|
20240429,152500,65511875,4205,4205,4205,4205,0
|
|
20240429,152400,65511875,4205,4205,4205,4205,0
|
|
20240429,152300,65511875,4205,4205,4205,4205,0
|
|
20240429,152200,65511875,4205,4205,4205,4205,0
|
|
20240429,152100,65511875,4205,4205,4205,4205,0
|
|
20240429,152000,65511875,4205,4205,4205,4205,0
|
|
20240429,151900,65511875,4205,4210,4210,4205,51
|
|
20240429,151800,65297175,4210,4210,4210,4210,5
|
|
20240429,151700,65276125,4210,4210,4210,4210,0
|
|
20240429,151600,65276125,4210,4210,4210,4210,0
|
|
20240429,151500,65276125,4210,4210,4210,4210,0
|
|
20240429,151400,65276125,4210,4210,4210,4210,0
|
|
20240429,151300,65276125,4210,4205,4210,4205,303
|
|
20240429,151200,64000510,4205,4205,4205,4205,3
|
|
20240429,151100,63987895,4205,4210,4210,4205,4
|
|
20240429,151000,63971070,4210,4205,4210,4205,23
|
|
20240429,150900,63874255,4210,4210,4210,4210,14
|
|
20240429,150800,63815315,4205,4205,4205,4205,3
|
|
20240429,150700,63802700,4210,4210,4210,4210,0
|
|
20240429,150600,63802700,4210,4210,4210,4210,0
|
|
20240429,150500,63802700,4210,4210,4210,4210,0
|
|
20240429,150400,63802700,4210,4210,4210,4210,0
|
|
20240429,150300,63802700,4210,4210,4210,4210,10
|
|
20240429,150200,63760600,4210,4205,4210,4205,5
|
|
20240429,150100,63739555,4210,4210,4210,4210,0
|
|
20240429,150000,63739555,4210,4210,4210,4210,0
|
|
20240429,145900,63739555,4210,4210,4210,4210,102
|
|
20240429,145800,63310135,4205,4205,4205,4205,0
|
|
20240429,145700,63310135,4205,4205,4205,4205,200
|
|
20240429,145600,62469135,4210,4210,4210,4210,1
|
|
20240429,145500,62464925,4210,4210,4210,4210,0
|
|
20240429,145400,62464925,4210,4210,4210,4210,0
|
|
20240429,145300,62464925,4210,4210,4210,4210,1
|
|
20240429,145200,62460715,4210,4210,4210,4210,0
|
|
20240429,145100,62460715,4210,4210,4210,4210,6
|
|
20240429,145000,62435455,4210,4210,4210,4210,0
|
|
20240429,144900,62435455,4210,4210,4210,4210,0
|
|
20240429,144800,62435455,4210,4210,4210,4210,0
|
|
20240429,144700,62435455,4210,4210,4210,4210,0
|
|
20240429,144600,62435455,4210,4210,4210,4210,289
|
|
20240429,144500,61218765,4210,4210,4210,4210,20
|
|
20240429,144400,61134565,4210,4210,4210,4210,0
|
|
20240429,144300,61134565,4210,4210,4210,4210,104
|
|
20240429,144200,60696725,4210,4210,4210,4210,0
|
|
20240429,144100,60696725,4210,4210,4210,4210,108
|
|
20240429,144000,60242045,4210,4210,4210,4210,0
|
|
20240429,143900,60242045,4210,4210,4210,4210,0
|
|
20240429,143800,60242045,4210,4210,4210,4210,0
|
|
20240429,143700,60242045,4210,4210,4210,4210,16
|
|
20240429,143600,60174685,4210,4210,4210,4210,0
|
|
20240429,143500,60174685,4210,4210,4210,4210,146
|
|
20240429,143400,59560025,4215,4215,4215,4215,0
|
|
20240429,143300,59560025,4215,4215,4215,4215,104
|
|
20240429,143200,59121665,4220,4220,4220,4220,1
|
|
20240429,143100,59117445,4220,4220,4220,4220,0
|
|
20240429,143000,59117445,4220,4220,4220,4220,0
|
|
20240429,142900,59117445,4220,4220,4220,4220,1
|
|
20240429,142800,59113225,4215,4215,4215,4215,0
|
|
20240429,142700,59113225,4215,4215,4215,4215,0
|
|
20240429,142600,59113225,4215,4215,4215,4215,0
|
|
20240429,142500,59113225,4215,4215,4215,4215,19
|
|
20240429,142400,59033140,4215,4215,4215,4215,0
|
|
20240429,142300,59033140,4215,4215,4215,4215,687
|
|
20240429,142200,56137435,4210,4210,4210,4210,0
|
|
20240429,142100,56137435,4210,4210,4210,4210,3
|
|
20240429,142000,56124805,4210,4210,4210,4210,0
|
|
20240429,141900,56124805,4210,4210,4210,4210,0
|
|
20240429,141800,56124805,4210,4210,4210,4210,0
|
|
20240429,141700,56124805,4210,4210,4210,4210,0
|
|
20240429,141600,56124805,4210,4210,4210,4210,0
|
|
20240429,141500,56124805,4210,4210,4210,4210,0
|
|
20240429,141400,56124805,4210,4210,4210,4210,0
|
|
20240429,141300,56124805,4210,4210,4210,4210,0
|
|
20240429,141200,56124805,4210,4210,4210,4210,0
|
|
20240429,141100,56124805,4210,4210,4210,4210,0
|
|
20240429,141000,56124805,4210,4210,4210,4210,0
|
|
20240429,140900,56124805,4210,4210,4210,4210,0
|
|
20240429,140800,56124805,4210,4210,4210,4210,0
|
|
20240429,140700,56124805,4210,4210,4210,4210,0
|
|
20240429,140600,56124805,4210,4210,4210,4210,0
|
|
20240429,140500,56124805,4210,4210,4210,4210,0
|
|
20240429,140400,56124805,4210,4210,4210,4210,0
|
|
20240429,140300,56124805,4210,4210,4210,4210,0
|
|
20240429,140200,56124805,4210,4210,4210,4210,0
|
|
20240429,140100,56124805,4210,4210,4210,4210,0
|
|
20240429,140000,56124805,4210,4210,4210,4210,0
|
|
20240429,135900,56124805,4210,4210,4210,4210,0
|
|
20240429,135800,56124805,4210,4210,4210,4210,0
|
|
20240429,135700,56124805,4210,4210,4210,4210,0
|
|
20240429,135600,56124805,4210,4210,4210,4210,142
|
|
20240429,135500,55526985,4210,4210,4210,4210,150
|
|
20240429,135400,54895485,4205,4205,4205,4205,0
|
|
20240429,135300,54895485,4205,4205,4205,4205,3
|
|
20240429,135200,54882870,4205,4205,4205,4205,0
|
|
20240429,135100,54882870,4205,4205,4205,4205,0
|
|
20240429,135000,54882870,4205,4205,4205,4205,0
|
|
20240429,134900,54882870,4205,4205,4205,4205,0
|
|
20240429,134800,54882870,4205,4205,4205,4205,3
|
|
20240429,134700,54870255,4210,4210,4210,4210,0
|
|
20240429,134600,54870255,4210,4210,4210,4210,0
|
|
20240429,134500,54870255,4210,4210,4210,4210,0
|
|
20240429,134400,54870255,4210,4210,4210,4210,1
|
|
20240429,134300,54866045,4205,4205,4205,4205,103
|
|
20240429,134200,54432930,4205,4205,4205,4205,48
|
|
20240429,134100,54231090,4205,4205,4205,4205,0
|
|
20240429,134000,54231090,4205,4205,4205,4205,3
|
|
20240429,133900,54218475,4205,4205,4205,4205,0
|
|
20240429,133800,54218475,4205,4210,4210,4205,277
|
|
20240429,133700,53053385,4210,4210,4210,4210,40
|
|
20240429,133600,52884985,4210,4210,4210,4210,0
|
|
20240429,133500,52884985,4210,4210,4210,4210,0
|
|
20240429,133400,52884985,4210,4210,4210,4210,0
|
|
20240429,133300,52884985,4210,4210,4210,4210,0
|
|
20240429,133200,52884985,4210,4210,4210,4210,0
|
|
20240429,133100,52884985,4210,4210,4210,4210,0
|
|
20240429,133000,52884985,4210,4210,4210,4210,0
|
|
20240429,132900,52884985,4210,4210,4210,4210,0
|
|
20240429,132800,52884985,4210,4210,4210,4210,0
|
|
20240429,132700,52884985,4210,4210,4210,4210,0
|
|
20240429,132600,52884985,4210,4210,4210,4210,0
|
|
20240429,132500,52884985,4210,4210,4210,4210,0
|
|
20240429,132400,52884985,4210,4210,4210,4210,0
|
|
20240429,132300,52884985,4210,4210,4210,4210,2
|
|
20240429,132200,52876565,4205,4205,4205,4205,250
|
|
20240429,132100,51825315,4205,4205,4205,4205,0
|
|
20240429,132000,51825315,4205,4205,4205,4200,563
|
|
20240429,131900,49459460,4205,4205,4205,4205,0
|
|
20240429,131800,49459460,4205,4205,4205,4205,0
|
|
20240429,131700,49459460,4205,4205,4205,4205,0
|
|
20240429,131600,49459460,4205,4205,4205,4205,0
|
|
20240429,131500,49459460,4205,4205,4205,4205,0
|
|
20240429,131400,49459460,4205,4205,4205,4205,0
|
|
20240429,131300,49459460,4205,4205,4205,4205,0
|
|
20240429,131200,49459460,4205,4205,4205,4205,0
|
|
20240429,131100,49459460,4205,4205,4205,4205,0
|
|
20240429,131000,49459460,4205,4205,4205,4205,0
|
|
20240429,130900,49459460,4205,4205,4205,4205,0
|
|
20240429,130800,49459460,4205,4205,4205,4205,0
|
|
20240429,130700,49459460,4205,4205,4205,4205,4
|
|
20240429,130600,49442640,4205,4205,4205,4205,0
|
|
20240429,130500,49442640,4205,4205,4205,4205,0
|
|
20240429,130400,49442640,4205,4205,4205,4205,0
|
|
20240429,130300,49442640,4205,4205,4205,4205,0
|
|
20240429,130200,49442640,4205,4205,4205,4205,0
|
|
20240429,130100,49442640,4205,4205,4205,4205,207
|
|
20240429,130000,48572205,4205,4205,4205,4205,100
|
|
20240429,125900,48151705,4205,4205,4205,4205,9
|
|
20240429,125800,48113860,4205,4210,4210,4200,860
|
|
20240429,125700,44499960,4210,4210,4210,4210,0
|
|
20240429,125600,44499960,4210,4210,4210,4210,0
|
|
20240429,125500,44499960,4210,4210,4210,4210,3
|
|
20240429,125400,44487330,4215,4215,4215,4215,0
|
|
20240429,125300,44487330,4215,4215,4215,4215,1
|
|
20240429,125200,44483115,4210,4210,4210,4210,0
|
|
20240429,125100,44483115,4210,4210,4210,4210,0
|
|
20240429,125000,44483115,4210,4210,4210,4210,0
|
|
20240429,124900,44483115,4210,4210,4210,4210,0
|
|
20240429,124800,44483115,4210,4210,4210,4210,3
|
|
20240429,124700,44470485,4210,4210,4210,4210,0
|
|
20240429,124600,44470485,4210,4210,4210,4210,0
|
|
20240429,124500,44470485,4210,4210,4210,4210,3
|
|
20240429,124400,44457855,4215,4210,4215,4210,9
|
|
20240429,124300,44419935,4210,4210,4210,4210,3
|
|
20240429,124200,44407305,4210,4210,4210,4210,0
|
|
20240429,124100,44407305,4210,4210,4210,4210,3
|
|
20240429,124000,44394675,4210,4210,4210,4210,3
|
|
20240429,123900,44382045,4210,4210,4210,4210,0
|
|
20240429,123800,44382045,4210,4210,4210,4210,0
|
|
20240429,123700,44382045,4210,4210,4210,4210,3
|
|
20240429,123600,44369415,4215,4215,4215,4215,0
|
|
20240429,123500,44369415,4215,4215,4215,4215,8
|
|
20240429,123400,44335695,4215,4215,4215,4215,10
|
|
20240429,123300,44293545,4215,4215,4215,4215,5
|
|
20240429,123200,44272470,4215,4215,4215,4215,0
|
|
20240429,123100,44272470,4215,4215,4215,4215,0
|
|
20240429,123000,44272470,4215,4215,4215,4215,1
|
|
20240429,122900,44268255,4215,4215,4215,4215,20
|
|
20240429,122800,44183955,4215,4215,4215,4215,0
|
|
20240429,122700,44183955,4215,4215,4215,4215,0
|
|
20240429,122600,44183955,4215,4215,4215,4215,0
|
|
20240429,122500,44183955,4215,4215,4215,4215,3
|
|
20240429,122400,44171310,4215,4215,4215,4215,0
|
|
20240429,122300,44171310,4215,4215,4215,4215,0
|
|
20240429,122200,44171310,4215,4215,4215,4215,0
|
|
20240429,122100,44171310,4215,4215,4215,4215,0
|
|
20240429,122000,44171310,4215,4215,4215,4215,0
|
|
20240429,121900,44171310,4215,4215,4215,4215,1
|
|
20240429,121800,44167095,4215,4215,4215,4215,0
|
|
20240429,121700,44167095,4215,4215,4215,4215,0
|
|
20240429,121600,44167095,4215,4215,4215,4215,2
|
|
20240429,121500,44158665,4210,4210,4210,4210,0
|
|
20240429,121400,44158665,4210,4210,4210,4210,0
|
|
20240429,121300,44158665,4210,4210,4210,4210,1
|
|
20240429,121200,44154455,4205,4205,4205,4205,0
|
|
20240429,121100,44154455,4205,4205,4205,4205,269
|
|
20240429,121000,43023310,4205,4205,4205,4205,0
|
|
20240429,120900,43023310,4205,4215,4215,4205,478
|
|
20240429,120800,41013295,4220,4220,4220,4220,0
|
|
20240429,120700,41013295,4220,4220,4220,4220,0
|
|
20240429,120600,41013295,4220,4220,4220,4220,0
|
|
20240429,120500,41013295,4220,4220,4220,4220,0
|
|
20240429,120400,41013295,4220,4220,4220,4220,0
|
|
20240429,120300,41013295,4220,4220,4220,4220,0
|
|
20240429,120200,41013295,4220,4220,4220,4220,0
|
|
20240429,120100,41013295,4220,4220,4220,4220,0
|
|
20240429,120000,41013295,4220,4220,4220,4220,5
|
|
20240429,115900,40992195,4220,4220,4220,4220,0
|
|
20240429,115800,40992195,4220,4220,4220,4220,206
|
|
20240429,115700,40122875,4220,4220,4220,4220,0
|
|
20240429,115600,40122875,4220,4220,4220,4220,0
|
|
20240429,115500,40122875,4220,4220,4220,4220,0
|
|
20240429,115400,40122875,4220,4220,4220,4220,2
|
|
20240429,115300,40114435,4220,4220,4220,4220,83
|
|
20240429,115200,39764175,4220,4220,4220,4220,2
|
|
20240429,115100,39755735,4215,4215,4215,4215,0
|
|
20240429,115000,39755735,4215,4215,4215,4215,0
|
|
20240429,114900,39755735,4215,4215,4215,4215,3
|
|
20240429,114800,39743090,4220,4220,4220,4220,0
|
|
20240429,114700,39743090,4220,4220,4220,4220,0
|
|
20240429,114600,39743090,4220,4220,4220,4220,0
|
|
20240429,114500,39743090,4220,4220,4220,4220,483
|
|
20240429,114400,37704830,4220,4220,4220,4220,0
|
|
20240429,114300,37704830,4220,4220,4220,4220,0
|
|
20240429,114200,37704830,4220,4220,4220,4220,0
|
|
20240429,114100,37704830,4220,4220,4220,4220,0
|
|
20240429,114000,37704830,4220,4220,4220,4220,1
|
|
20240429,113900,37700610,4220,4220,4220,4220,0
|
|
20240429,113800,37700610,4220,4220,4220,4220,26
|
|
20240429,113700,37590890,4215,4215,4215,4215,0
|
|
20240429,113600,37590890,4215,4215,4215,4215,0
|
|
20240429,113500,37590890,4215,4215,4215,4215,0
|
|
20240429,113400,37590890,4215,4215,4215,4215,0
|
|
20240429,113300,37590890,4215,4215,4215,4215,0
|
|
20240429,113200,37590890,4215,4215,4215,4215,63
|
|
20240429,113100,37325345,4245,4210,4245,4210,1000
|
|
20240429,113000,33094610,4200,4200,4200,4200,0
|
|
20240429,112900,33094610,4200,4200,4200,4200,0
|
|
20240429,112800,33094610,4200,4200,4200,4200,0
|
|
20240429,112700,33094610,4200,4195,4200,4195,295
|
|
20240429,112600,31855630,4200,4200,4200,4200,291
|
|
20240429,112500,30633430,4200,4200,4200,4200,0
|
|
20240429,112400,30633430,4200,4200,4200,4200,0
|
|
20240429,112300,30633430,4200,4200,4200,4200,574
|
|
20240429,112200,28222630,4210,4210,4210,4210,0
|
|
20240429,112100,28222630,4210,4210,4210,4210,116
|
|
20240429,112000,27734270,4210,4210,4210,4210,0
|
|
20240429,111900,27734270,4210,4215,4215,4210,12
|
|
20240429,111800,27683740,4210,4210,4210,4210,0
|
|
20240429,111700,27683740,4210,4210,4210,4210,0
|
|
20240429,111600,27683740,4210,4210,4210,4210,3
|
|
20240429,111500,27671110,4215,4215,4215,4215,0
|
|
20240429,111400,27671110,4215,4215,4215,4215,0
|
|
20240429,111300,27671110,4215,4215,4215,4215,0
|
|
20240429,111200,27671110,4215,4215,4215,4215,0
|
|
20240429,111100,27671110,4215,4215,4215,4215,0
|
|
20240429,111000,27671110,4215,4215,4215,4215,0
|
|
20240429,110900,27671110,4215,4215,4215,4215,1
|
|
20240429,110800,27666895,4210,4210,4210,4210,0
|
|
20240429,110700,27666895,4210,4210,4210,4210,0
|
|
20240429,110600,27666895,4210,4210,4210,4210,3
|
|
20240429,110500,27654265,4210,4210,4210,4210,0
|
|
20240429,110400,27654265,4210,4210,4210,4210,0
|
|
20240429,110300,27654265,4210,4210,4210,4210,23
|
|
20240429,110200,27557435,4210,4210,4210,4210,0
|
|
20240429,110100,27557435,4210,4210,4210,4210,3
|
|
20240429,110000,27544805,4215,4210,4215,4210,4
|
|
20240429,105900,27527960,4210,4210,4210,4210,0
|
|
20240429,105800,27527960,4210,4210,4210,4210,1
|
|
20240429,105700,27523750,4210,4210,4210,4210,259
|
|
20240429,105600,26433360,4215,4215,4215,4215,0
|
|
20240429,105500,26433360,4215,4215,4215,4215,373
|
|
20240429,105400,24861165,4215,4215,4215,4215,763
|
|
20240429,105300,21645120,4220,4220,4220,4220,27
|
|
20240429,105200,21531180,4225,4225,4225,4225,0
|
|
20240429,105100,21531180,4225,4225,4225,4225,0
|
|
20240429,105000,21531180,4225,4225,4225,4225,0
|
|
20240429,104900,21531180,4225,4225,4225,4225,0
|
|
20240429,104800,21531180,4225,4225,4225,4225,0
|
|
20240429,104700,21531180,4225,4225,4225,4225,0
|
|
20240429,104600,21531180,4225,4225,4225,4225,0
|
|
20240429,104500,21531180,4225,4225,4225,4225,0
|
|
20240429,104400,21531180,4225,4225,4225,4225,0
|
|
20240429,104300,21531180,4225,4225,4225,4225,0
|
|
20240429,104200,21531180,4225,4225,4225,4225,0
|
|
20240429,104100,21531180,4225,4225,4225,4225,1
|
|
20240429,104000,21526955,4220,4220,4220,4220,0
|
|
20240429,103900,21526955,4220,4220,4220,4220,473
|
|
20240429,103800,19530895,4220,4220,4220,4220,30
|
|
20240429,103700,19404295,4220,4220,4220,4220,34
|
|
20240429,103600,19260815,4220,4215,4220,4215,28
|
|
20240429,103500,19142660,4225,4225,4225,4225,1
|
|
20240429,103400,19138435,4220,4220,4220,4220,0
|
|
20240429,103300,19138435,4220,4215,4220,4215,2
|
|
20240429,103200,19130000,4215,4215,4215,4215,3
|
|
20240429,103100,19117355,4215,4215,4215,4215,0
|
|
20240429,103000,19117355,4215,4215,4215,4215,6
|
|
20240429,102900,19092065,4215,4215,4215,4215,181
|
|
20240429,102800,18329150,4225,4225,4225,4225,3
|
|
20240429,102700,18316475,4215,4215,4215,4215,3
|
|
20240429,102600,18303830,4230,4220,4230,4220,213
|
|
20240429,102500,17404125,4215,4215,4215,4215,0
|
|
20240429,102400,17404125,4215,4215,4215,4215,0
|
|
20240429,102300,17404125,4215,4215,4215,4215,0
|
|
20240429,102200,17404125,4215,4215,4215,4215,0
|
|
20240429,102100,17404125,4215,4215,4215,4215,0
|
|
20240429,102000,17404125,4215,4205,4215,4205,1521
|
|
20240429,101900,11003700,4200,4205,4205,4200,19
|
|
20240429,101800,10923820,4205,4205,4205,4205,34
|
|
20240429,101700,10780850,4205,4215,4215,4205,862
|
|
20240429,101600,7150090,4215,4215,4215,4215,42
|
|
20240429,101500,6973060,4215,4215,4215,4215,3
|
|
20240429,101400,6960415,4215,4215,4215,4215,3
|
|
20240429,101300,6947770,4215,4215,4215,4215,5
|
|
20240429,101200,6926695,4215,4220,4220,4215,53
|
|
20240429,101100,6703050,4215,4215,4215,4215,3
|
|
20240429,101000,6690405,4215,4215,4215,4215,0
|
|
20240429,100900,6690405,4215,4215,4215,4215,0
|
|
20240429,100800,6690405,4215,4215,4215,4215,3
|
|
20240429,100700,6677760,4215,4220,4220,4215,295
|
|
20240429,100600,5434230,4220,4220,4220,4220,2
|
|
20240429,100500,5425790,4220,4220,4220,4220,0
|
|
20240429,100400,5425790,4220,4220,4220,4220,185
|
|
20240429,100300,4645090,4220,4220,4220,4220,3
|
|
20240429,100200,4632430,4225,4225,4225,4225,0
|
|
20240429,100100,4632430,4225,4225,4225,4225,0
|
|
20240429,100000,4632430,4225,4225,4225,4225,4
|
|
20240429,095900,4615530,4220,4220,4220,4220,3
|
|
20240429,095800,4602870,4225,4225,4225,4225,0
|
|
20240429,095700,4602870,4225,4225,4225,4225,0
|
|
20240429,095600,4602870,4225,4225,4225,4225,0
|
|
20240429,095500,4602870,4225,4225,4225,4225,1
|
|
20240429,095400,4598645,4225,4225,4225,4225,0
|
|
20240429,095300,4598645,4225,4225,4225,4225,0
|
|
20240429,095200,4598645,4225,4225,4225,4220,193
|
|
20240429,095100,3783275,4220,4225,4225,4220,8
|
|
20240429,095000,3749490,4225,4225,4225,4225,0
|
|
20240429,094900,3749490,4225,4225,4225,4225,0
|
|
20240429,094800,3749490,4225,4225,4225,4225,0
|
|
20240429,094700,3749490,4225,4225,4225,4225,0
|
|
20240429,094600,3749490,4225,4225,4225,4225,2
|
|
20240429,094500,3741040,4225,4225,4225,4225,2
|
|
20240429,094400,3732590,4225,4225,4225,4225,12
|
|
20240429,094300,3681890,4225,4225,4225,4225,0
|
|
20240429,094200,3681890,4225,4225,4225,4225,0
|
|
20240429,094100,3681890,4225,4225,4225,4225,5
|
|
20240429,094000,3660765,4220,4225,4225,4220,8
|
|
20240429,093900,3626980,4220,4220,4220,4220,20
|
|
20240429,093800,3542580,4230,4230,4230,4230,2
|
|
20240429,093700,3534120,4230,4230,4230,4230,1
|
|
20240429,093600,3529890,4230,4230,4230,4230,0
|
|
20240429,093500,3529890,4230,4230,4230,4230,0
|
|
20240429,093400,3529890,4230,4230,4230,4230,0
|
|
20240429,093300,3529890,4230,4230,4230,4230,0
|
|
20240429,093200,3529890,4230,4230,4230,4230,0
|
|
20240429,093100,3529890,4230,4230,4230,4230,0
|
|
20240429,093000,3529890,4230,4230,4230,4230,0
|
|
20240429,092900,3529890,4230,4230,4230,4230,0
|
|
20240429,092800,3529890,4230,4230,4230,4230,0
|
|
20240429,092700,3529890,4230,4230,4230,4230,53
|
|
20240429,092600,3305700,4230,4235,4235,4230,31
|
|
20240429,092500,3174520,4235,4235,4235,4235,0
|
|
20240429,092400,3174520,4235,4235,4235,4235,30
|
|
20240429,092300,3047470,4235,4235,4235,4235,0
|
|
20240429,092200,3047470,4235,4235,4235,4235,5
|
|
20240429,092100,3026295,4235,4235,4235,4235,2
|
|
20240429,092000,3017825,4230,4230,4230,4230,111
|
|
20240429,091900,2548295,4230,4230,4230,4230,0
|
|
20240429,091800,2548295,4230,4230,4230,4230,251
|
|
20240429,091700,1486565,4220,4220,4220,4220,106
|
|
20240429,091600,1039245,4235,4235,4235,4235,0
|
|
20240429,091500,1039245,4235,4235,4235,4235,1
|
|
20240429,091400,1035010,4235,4235,4235,4235,0
|
|
20240429,091300,1035010,4235,4235,4235,4235,2
|
|
20240429,091200,1026540,4235,4235,4235,4235,1
|
|
20240429,091100,1022305,4210,4210,4210,4210,0
|
|
20240429,091000,1022305,4210,4210,4210,4210,10
|
|
20240429,090900,980205,4210,4200,4210,4200,58
|
|
20240429,090800,736135,4200,4200,4200,4200,0
|
|
20240429,090700,736135,4200,4200,4200,4200,0
|
|
20240429,090600,736135,4200,4200,4200,4200,0
|
|
20240429,090500,736135,4200,4200,4200,4200,45
|
|
20240429,090400,547135,4200,4200,4200,4200,41
|
|
20240429,090300,374935,4200,4200,4200,4200,2
|
|
20240429,090200,366535,4200,4200,4200,4200,0
|
|
20240429,090100,366535,4200,4210,4210,4200,62
|
|
20240429,090000,106125,4245,4245,4245,4245,25
|