588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184500,35003325,4680,4680,4680,4680,501
|
|
20240429,184400,35003325,4680,4680,4680,4680,0
|
|
20240429,184300,35003325,4680,4680,4680,4680,0
|
|
20240429,184200,35003325,4680,4680,4680,4680,0
|
|
20240429,184100,35003325,4680,4680,4680,4680,0
|
|
20240429,184000,35003325,4680,4680,4680,4680,0
|
|
20240429,183900,35003325,4680,4680,4680,4680,0
|
|
20240429,183800,35003325,4680,4680,4680,4680,0
|
|
20240429,183700,35003325,4680,4680,4680,4680,0
|
|
20240429,183600,35003325,4680,4680,4680,4680,0
|
|
20240429,183500,35003325,4680,4680,4680,4680,0
|
|
20240429,183400,35003325,4680,4680,4680,4680,0
|
|
20240429,183300,35003325,4680,4680,4680,4680,0
|
|
20240429,183200,35003325,4680,4680,4680,4680,0
|
|
20240429,183100,35003325,4680,4680,4680,4680,0
|
|
20240429,183000,35003325,4680,4680,4680,4680,0
|
|
20240429,182900,35003325,4680,4680,4680,4680,0
|
|
20240429,182800,35003325,4680,4680,4680,4680,0
|
|
20240429,182700,35003325,4680,4680,4680,4680,0
|
|
20240429,182600,35003325,4680,4680,4680,4680,0
|
|
20240429,182500,35003325,4680,4680,4680,4680,0
|
|
20240429,182400,35003325,4680,4680,4680,4680,0
|
|
20240429,182300,35003325,4680,4680,4680,4680,0
|
|
20240429,182200,35003325,4680,4680,4680,4680,0
|
|
20240429,182100,35003325,4680,4680,4680,4680,0
|
|
20240429,182000,35003325,4680,4680,4680,4680,0
|
|
20240429,181900,35003325,4680,4680,4680,4680,0
|
|
20240429,181800,35003325,4680,4680,4680,4680,0
|
|
20240429,181700,35003325,4680,4680,4680,4680,0
|
|
20240429,181600,35003325,4680,4680,4680,4680,0
|
|
20240429,181500,35003325,4680,4680,4680,4680,501
|
|
20240429,181400,35003325,4680,4680,4680,4680,0
|
|
20240429,181300,35003325,4680,4680,4680,4680,0
|
|
20240429,181200,35003325,4680,4680,4680,4680,0
|
|
20240429,181100,35003325,4680,4680,4680,4680,0
|
|
20240429,181000,35003325,4680,4680,4680,4680,0
|
|
20240429,180900,35003325,4680,4680,4680,4680,0
|
|
20240429,180800,35003325,4680,4680,4680,4680,0
|
|
20240429,180700,35003325,4680,4680,4680,4680,0
|
|
20240429,180600,35003325,4680,4680,4680,4680,0
|
|
20240429,180500,35003325,4680,4680,4680,4680,0
|
|
20240429,180400,35003325,4680,4680,4680,4680,0
|
|
20240429,180300,35003325,4680,4680,4680,4680,0
|
|
20240429,180200,35003325,4680,4680,4680,4680,0
|
|
20240429,180100,35003325,4680,4680,4680,4680,0
|
|
20240429,180000,35003325,4680,4680,4680,4680,0
|
|
20240429,175900,35003325,4680,4680,4680,4680,0
|
|
20240429,175800,35003325,4680,4680,4680,4680,0
|
|
20240429,175700,35003325,4680,4680,4680,4680,0
|
|
20240429,175600,35003325,4680,4680,4680,4680,0
|
|
20240429,175500,35003325,4680,4680,4680,4680,0
|
|
20240429,175400,35003325,4680,4680,4680,4680,0
|
|
20240429,175300,35003325,4680,4680,4680,4680,0
|
|
20240429,175200,35003325,4680,4680,4680,4680,0
|
|
20240429,175100,35003325,4680,4680,4680,4680,0
|
|
20240429,175000,35003325,4680,4680,4680,4680,0
|
|
20240429,174900,35003325,4680,4680,4680,4680,0
|
|
20240429,174800,35003325,4680,4680,4680,4680,0
|
|
20240429,174700,35003325,4680,4680,4680,4680,0
|
|
20240429,174600,35003325,4680,4680,4680,4680,0
|
|
20240429,174500,35003325,4680,4680,4680,4680,501
|
|
20240429,174400,35003325,4680,4680,4680,4680,0
|
|
20240429,174300,35003325,4680,4680,4680,4680,0
|
|
20240429,174200,35003325,4680,4680,4680,4680,0
|
|
20240429,174100,35003325,4680,4680,4680,4680,0
|
|
20240429,174000,35003325,4680,4680,4680,4680,0
|
|
20240429,173900,35003325,4680,4680,4680,4680,0
|
|
20240429,173800,35003325,4680,4680,4680,4680,0
|
|
20240429,173700,35003325,4680,4680,4680,4680,0
|
|
20240429,173600,35003325,4680,4680,4680,4680,0
|
|
20240429,173500,35003325,4680,4680,4680,4680,0
|
|
20240429,173400,35003325,4680,4680,4680,4680,0
|
|
20240429,173300,35003325,4680,4680,4680,4680,0
|
|
20240429,173200,35003325,4680,4680,4680,4680,0
|
|
20240429,173100,35003325,4680,4680,4680,4680,0
|
|
20240429,173000,35003325,4680,4680,4680,4680,0
|
|
20240429,172900,35003325,4680,4680,4680,4680,0
|
|
20240429,172800,35003325,4680,4680,4680,4680,0
|
|
20240429,172700,35003325,4680,4680,4680,4680,0
|
|
20240429,172600,35003325,4680,4680,4680,4680,0
|
|
20240429,172500,35003325,4680,4680,4680,4680,0
|
|
20240429,172400,35003325,4680,4680,4680,4680,0
|
|
20240429,172300,35003325,4680,4680,4680,4680,0
|
|
20240429,172200,35003325,4680,4680,4680,4680,0
|
|
20240429,172100,35003325,4680,4680,4680,4680,0
|
|
20240429,172000,35003325,4680,4680,4680,4680,0
|
|
20240429,171900,35003325,4680,4680,4680,4680,0
|
|
20240429,171800,35003325,4680,4680,4680,4680,0
|
|
20240429,171700,35003325,4680,4680,4680,4680,0
|
|
20240429,171600,35003325,4680,4680,4680,4680,0
|
|
20240429,171500,35003325,4680,4680,4680,4680,501
|
|
20240429,171400,35003325,4680,4680,4680,4680,0
|
|
20240429,171300,35003325,4680,4680,4680,4680,0
|
|
20240429,171200,35003325,4680,4680,4680,4680,0
|
|
20240429,171100,35003325,4680,4680,4680,4680,0
|
|
20240429,171000,35003325,4680,4680,4680,4680,0
|
|
20240429,170900,35003325,4680,4680,4680,4680,0
|
|
20240429,170800,35003325,4680,4680,4680,4680,0
|
|
20240429,170700,35003325,4680,4680,4680,4680,0
|
|
20240429,170600,35003325,4680,4680,4680,4680,0
|
|
20240429,170500,35003325,4680,4680,4680,4680,0
|
|
20240429,170400,35003325,4680,4680,4680,4680,0
|
|
20240429,170300,35003325,4680,4680,4680,4680,0
|
|
20240429,170200,35003325,4680,4680,4680,4680,0
|
|
20240429,170100,35003325,4680,4680,4680,4680,0
|
|
20240429,170000,35003325,4680,4680,4680,4680,0
|
|
20240429,165900,35003325,4680,4680,4680,4680,0
|
|
20240429,165800,35003325,4680,4680,4680,4680,0
|
|
20240429,165700,35003325,4680,4680,4680,4680,0
|
|
20240429,165600,35003325,4680,4680,4680,4680,0
|
|
20240429,165500,35003325,4680,4680,4680,4680,0
|
|
20240429,165400,35003325,4680,4680,4680,4680,0
|
|
20240429,165300,35003325,4680,4680,4680,4680,0
|
|
20240429,165200,35003325,4680,4680,4680,4680,0
|
|
20240429,165100,35003325,4680,4680,4680,4680,0
|
|
20240429,165000,35003325,4680,4680,4680,4680,0
|
|
20240429,164900,35003325,4680,4680,4680,4680,0
|
|
20240429,164800,35003325,4680,4680,4680,4680,0
|
|
20240429,164700,35003325,4680,4680,4680,4680,0
|
|
20240429,164600,35003325,4680,4680,4680,4680,0
|
|
20240429,164500,35003325,4680,4680,4680,4680,501
|
|
20240429,164400,35003325,4680,4680,4680,4680,0
|
|
20240429,164300,35003325,4680,4680,4680,4680,0
|
|
20240429,164200,35003325,4680,4680,4680,4680,0
|
|
20240429,164100,35003325,4680,4680,4680,4680,0
|
|
20240429,164000,35003325,4680,4680,4680,4680,0
|
|
20240429,163900,35003325,4680,4680,4680,4680,0
|
|
20240429,163800,35003325,4680,4680,4680,4680,0
|
|
20240429,163700,35003325,4680,4680,4680,4680,0
|
|
20240429,163600,35003325,4680,4680,4680,4680,0
|
|
20240429,163500,35003325,4680,4680,4680,4680,0
|
|
20240429,163400,35003325,4680,4680,4680,4680,0
|
|
20240429,163300,35003325,4680,4680,4680,4680,0
|
|
20240429,163200,35003325,4680,4680,4680,4680,0
|
|
20240429,163100,35003325,4680,4680,4680,4680,0
|
|
20240429,163000,35003325,4680,4680,4680,4680,0
|
|
20240429,162900,35003325,4680,4680,4680,4680,0
|
|
20240429,162800,35003325,4680,4680,4680,4680,0
|
|
20240429,162700,35003325,4680,4680,4680,4680,0
|
|
20240429,162600,35003325,4680,4680,4680,4680,0
|
|
20240429,162500,35003325,4680,4680,4680,4680,0
|
|
20240429,162400,35003325,4680,4680,4680,4680,0
|
|
20240429,162300,35003325,4680,4680,4680,4680,0
|
|
20240429,162200,35003325,4680,4680,4680,4680,0
|
|
20240429,162100,35003325,4680,4680,4680,4680,0
|
|
20240429,162000,35003325,4680,4680,4680,4680,0
|
|
20240429,161900,35003325,4680,4680,4680,4680,0
|
|
20240429,161800,35003325,4680,4680,4680,4680,0
|
|
20240429,161700,35003325,4680,4680,4680,4680,0
|
|
20240429,161600,35003325,4680,4680,4680,4680,0
|
|
20240429,161500,35003325,4680,4680,4680,4680,501
|
|
20240429,161400,35003325,4680,4680,4680,4680,0
|
|
20240429,161300,35003325,4680,4680,4680,4680,0
|
|
20240429,161200,35003325,4680,4680,4680,4680,0
|
|
20240429,161100,35003325,4680,4680,4680,4680,0
|
|
20240429,161000,35003325,4680,4680,4680,4680,0
|
|
20240429,160900,35003325,4680,4680,4680,4680,0
|
|
20240429,160800,35003325,4680,4680,4680,4680,0
|
|
20240429,160700,35003325,4680,4680,4680,4680,0
|
|
20240429,160600,35003325,4680,4680,4680,4680,0
|
|
20240429,160500,35003325,4680,4680,4680,4680,0
|
|
20240429,160400,35003325,4680,4680,4680,4680,0
|
|
20240429,160300,35003325,4680,4680,4680,4680,0
|
|
20240429,160200,35003325,4680,4680,4680,4680,0
|
|
20240429,160100,35003325,4680,4680,4680,4680,0
|
|
20240429,160000,35003325,4680,4680,4680,4680,0
|
|
20240429,155900,35003325,4680,4680,4680,4680,0
|
|
20240429,155800,35003325,4680,4680,4680,4680,0
|
|
20240429,155700,35003325,4680,4680,4680,4680,0
|
|
20240429,155600,35003325,4680,4680,4680,4680,0
|
|
20240429,155500,35003325,4680,4680,4680,4680,0
|
|
20240429,155400,35003325,4680,4680,4680,4680,0
|
|
20240429,155300,35003325,4680,4680,4680,4680,0
|
|
20240429,155200,35003325,4680,4680,4680,4680,0
|
|
20240429,155100,35003325,4680,4680,4680,4680,0
|
|
20240429,155000,35003325,4680,4680,4680,4680,0
|
|
20240429,154900,35003325,4680,4680,4680,4680,0
|
|
20240429,154800,35003325,4680,4680,4680,4680,0
|
|
20240429,154700,35003325,4680,4680,4680,4680,0
|
|
20240429,154600,35003325,4680,4680,4680,4680,0
|
|
20240429,154500,35003325,4680,4680,4680,4680,501
|
|
20240429,154400,35003325,4680,4680,4680,4680,0
|
|
20240429,154300,35003325,4680,4680,4680,4680,0
|
|
20240429,154200,35003325,4680,4680,4680,4680,0
|
|
20240429,154100,35003325,4680,4680,4680,4680,0
|
|
20240429,154000,35003325,4680,4680,4680,4680,0
|
|
20240429,153900,35003325,4680,4680,4680,4680,0
|
|
20240429,153800,35003325,4680,4680,4680,4680,0
|
|
20240429,153700,35003325,4680,4680,4680,4680,0
|
|
20240429,153600,35003325,4680,4680,4680,4680,0
|
|
20240429,153500,35003325,4680,4680,4680,4680,0
|
|
20240429,153400,35003325,4680,4680,4680,4680,0
|
|
20240429,153300,35003325,4680,4680,4680,4680,0
|
|
20240429,153200,35003325,4680,4680,4680,4680,0
|
|
20240429,153100,35003325,4680,4680,4680,4680,0
|
|
20240429,153000,35003325,4680,4680,4680,4680,501
|
|
20240429,152900,32658645,4650,4650,4650,4650,0
|
|
20240429,152800,32658645,4650,4650,4650,4650,0
|
|
20240429,152700,32658645,4650,4650,4650,4650,0
|
|
20240429,152600,32658645,4650,4650,4650,4650,0
|
|
20240429,152500,32658645,4650,4650,4650,4650,0
|
|
20240429,152400,32658645,4650,4650,4650,4650,0
|
|
20240429,152300,32658645,4650,4650,4650,4650,0
|
|
20240429,152200,32658645,4650,4650,4650,4650,0
|
|
20240429,152100,32658645,4650,4650,4650,4650,0
|
|
20240429,152000,32658645,4650,4650,4650,4650,0
|
|
20240429,151900,32658645,4650,4650,4650,4650,4
|
|
20240429,151800,32640045,4655,4655,4655,4655,0
|
|
20240429,151700,32640045,4655,4655,4655,4655,0
|
|
20240429,151600,32640045,4655,4655,4655,4655,1
|
|
20240429,151500,32635390,4630,4630,4630,4630,0
|
|
20240429,151400,32635390,4630,4630,4630,4630,0
|
|
20240429,151300,32635390,4630,4630,4630,4630,0
|
|
20240429,151200,32635390,4630,4650,4650,4630,100
|
|
20240429,151100,32171470,4650,4650,4650,4650,0
|
|
20240429,151000,32171470,4650,4650,4650,4650,4
|
|
20240429,150900,32152870,4650,4650,4650,4650,0
|
|
20240429,150800,32152870,4650,4650,4650,4650,0
|
|
20240429,150700,32152870,4650,4650,4650,4650,17
|
|
20240429,150600,32073820,4650,4650,4650,4650,0
|
|
20240429,150500,32073820,4650,4650,4650,4650,0
|
|
20240429,150400,32073820,4650,4650,4650,4650,0
|
|
20240429,150300,32073820,4650,4650,4650,4650,0
|
|
20240429,150200,32073820,4650,4640,4650,4640,391
|
|
20240429,150100,30256590,4645,4645,4645,4645,220
|
|
20240429,150000,29234690,4650,4650,4650,4650,1
|
|
20240429,145900,29230040,4645,4645,4645,4645,0
|
|
20240429,145800,29230040,4645,4645,4645,4645,0
|
|
20240429,145700,29230040,4645,4645,4645,4645,0
|
|
20240429,145600,29230040,4645,4645,4645,4645,0
|
|
20240429,145500,29230040,4645,4645,4645,4645,20
|
|
20240429,145400,29137140,4640,4640,4640,4640,0
|
|
20240429,145300,29137140,4640,4640,4640,4640,0
|
|
20240429,145200,29137140,4640,4640,4640,4640,0
|
|
20240429,145100,29137140,4640,4640,4640,4640,0
|
|
20240429,145000,29137140,4640,4640,4640,4640,0
|
|
20240429,144900,29137140,4640,4635,4640,4635,603
|
|
20240429,144800,26339385,4635,4635,4635,4635,0
|
|
20240429,144700,26339385,4635,4635,4635,4635,126
|
|
20240429,144600,25755375,4640,4640,4640,4640,0
|
|
20240429,144500,25755375,4640,4640,4640,4640,0
|
|
20240429,144400,25755375,4640,4640,4640,4640,0
|
|
20240429,144300,25755375,4640,4640,4640,4640,0
|
|
20240429,144200,25755375,4640,4640,4640,4640,0
|
|
20240429,144100,25755375,4640,4640,4640,4640,20
|
|
20240429,144000,25662575,4640,4640,4640,4640,0
|
|
20240429,143900,25662575,4640,4640,4640,4640,0
|
|
20240429,143800,25662575,4640,4640,4640,4640,0
|
|
20240429,143700,25662575,4640,4640,4640,4640,0
|
|
20240429,143600,25662575,4640,4640,4640,4640,0
|
|
20240429,143500,25662575,4640,4640,4640,4640,0
|
|
20240429,143400,25662575,4640,4640,4640,4640,0
|
|
20240429,143300,25662575,4640,4640,4640,4640,0
|
|
20240429,143200,25662575,4640,4640,4640,4640,0
|
|
20240429,143100,25662575,4640,4640,4640,4640,0
|
|
20240429,143000,25662575,4640,4640,4640,4640,0
|
|
20240429,142900,25662575,4640,4640,4640,4640,0
|
|
20240429,142800,25662575,4640,4640,4640,4640,0
|
|
20240429,142700,25662575,4640,4640,4640,4640,0
|
|
20240429,142600,25662575,4640,4640,4640,4640,0
|
|
20240429,142500,25662575,4640,4640,4640,4640,0
|
|
20240429,142400,25662575,4640,4640,4640,4640,0
|
|
20240429,142300,25662575,4640,4640,4640,4640,0
|
|
20240429,142200,25662575,4640,4640,4640,4640,0
|
|
20240429,142100,25662575,4640,4640,4640,4640,0
|
|
20240429,142000,25662575,4640,4640,4640,4640,0
|
|
20240429,141900,25662575,4640,4640,4640,4640,0
|
|
20240429,141800,25662575,4640,4640,4640,4640,0
|
|
20240429,141700,25662575,4640,4640,4640,4640,20
|
|
20240429,141600,25569775,4645,4645,4645,4645,0
|
|
20240429,141500,25569775,4645,4645,4645,4645,0
|
|
20240429,141400,25569775,4645,4645,4645,4645,0
|
|
20240429,141300,25569775,4645,4645,4645,4645,0
|
|
20240429,141200,25569775,4645,4645,4645,4645,0
|
|
20240429,141100,25569775,4645,4645,4645,4645,0
|
|
20240429,141000,25569775,4645,4645,4645,4645,0
|
|
20240429,140900,25569775,4645,4645,4645,4645,0
|
|
20240429,140800,25569775,4645,4645,4645,4645,0
|
|
20240429,140700,25569775,4645,4645,4645,4645,0
|
|
20240429,140600,25569775,4645,4645,4645,4645,0
|
|
20240429,140500,25569775,4645,4645,4645,4645,5
|
|
20240429,140400,25546550,4635,4635,4635,4635,0
|
|
20240429,140300,25546550,4635,4635,4635,4635,0
|
|
20240429,140200,25546550,4635,4640,4640,4635,92
|
|
20240429,140100,25120070,4655,4655,4655,4655,0
|
|
20240429,140000,25120070,4655,4655,4655,4655,0
|
|
20240429,135900,25120070,4655,4655,4655,4655,0
|
|
20240429,135800,25120070,4655,4655,4655,4655,0
|
|
20240429,135700,25120070,4655,4655,4655,4655,0
|
|
20240429,135600,25120070,4655,4655,4655,4655,0
|
|
20240429,135500,25120070,4655,4655,4655,4655,0
|
|
20240429,135400,25120070,4655,4655,4655,4655,0
|
|
20240429,135300,25120070,4655,4655,4655,4655,0
|
|
20240429,135200,25120070,4655,4655,4655,4655,0
|
|
20240429,135100,25120070,4655,4655,4655,4655,0
|
|
20240429,135000,25120070,4655,4655,4655,4655,0
|
|
20240429,134900,25120070,4655,4655,4655,4655,0
|
|
20240429,134800,25120070,4655,4655,4655,4655,1
|
|
20240429,134700,25115415,4655,4655,4655,4655,0
|
|
20240429,134600,25115415,4655,4655,4655,4655,0
|
|
20240429,134500,25115415,4655,4655,4655,4655,0
|
|
20240429,134400,25115415,4655,4655,4655,4655,0
|
|
20240429,134300,25115415,4655,4655,4655,4655,0
|
|
20240429,134200,25115415,4655,4655,4655,4655,0
|
|
20240429,134100,25115415,4655,4655,4655,4655,0
|
|
20240429,134000,25115415,4655,4655,4655,4655,0
|
|
20240429,133900,25115415,4655,4655,4655,4655,0
|
|
20240429,133800,25115415,4655,4655,4655,4655,0
|
|
20240429,133700,25115415,4655,4655,4655,4655,0
|
|
20240429,133600,25115415,4655,4655,4655,4655,0
|
|
20240429,133500,25115415,4655,4655,4655,4655,10
|
|
20240429,133400,25068865,4655,4655,4655,4655,0
|
|
20240429,133300,25068865,4655,4655,4655,4655,0
|
|
20240429,133200,25068865,4655,4655,4655,4655,0
|
|
20240429,133100,25068865,4655,4655,4655,4655,0
|
|
20240429,133000,25068865,4655,4655,4655,4655,0
|
|
20240429,132900,25068865,4655,4655,4655,4655,0
|
|
20240429,132800,25068865,4655,4655,4655,4655,3
|
|
20240429,132700,25054900,4655,4655,4655,4655,0
|
|
20240429,132600,25054900,4655,4655,4655,4655,0
|
|
20240429,132500,25054900,4655,4655,4655,4655,0
|
|
20240429,132400,25054900,4655,4655,4655,4655,0
|
|
20240429,132300,25054900,4655,4655,4655,4655,1
|
|
20240429,132200,25050245,4650,4650,4650,4650,8
|
|
20240429,132100,25013045,4650,4650,4650,4650,0
|
|
20240429,132000,25013045,4650,4650,4650,4650,2
|
|
20240429,131900,25003745,4650,4650,4650,4650,0
|
|
20240429,131800,25003745,4650,4650,4650,4650,0
|
|
20240429,131700,25003745,4650,4650,4650,4650,0
|
|
20240429,131600,25003745,4650,4650,4650,4650,0
|
|
20240429,131500,25003745,4650,4650,4650,4650,0
|
|
20240429,131400,25003745,4650,4650,4650,4650,0
|
|
20240429,131300,25003745,4650,4650,4650,4650,0
|
|
20240429,131200,25003745,4650,4650,4650,4650,5
|
|
20240429,131100,24980495,4650,4650,4650,4650,0
|
|
20240429,131000,24980495,4650,4650,4650,4650,0
|
|
20240429,130900,24980495,4650,4650,4650,4650,0
|
|
20240429,130800,24980495,4650,4650,4650,4650,0
|
|
20240429,130700,24980495,4650,4650,4650,4650,0
|
|
20240429,130600,24980495,4650,4650,4650,4650,0
|
|
20240429,130500,24980495,4650,4650,4650,4650,0
|
|
20240429,130400,24980495,4650,4645,4650,4645,1500
|
|
20240429,130300,18006430,4640,4640,4640,4640,1886
|
|
20240429,130200,9255390,4640,4640,4640,4640,0
|
|
20240429,130100,9255390,4640,4640,4640,4640,0
|
|
20240429,130000,9255390,4640,4640,4640,4640,0
|
|
20240429,125900,9255390,4640,4640,4640,4640,0
|
|
20240429,125800,9255390,4640,4640,4640,4640,0
|
|
20240429,125700,9255390,4640,4640,4640,4640,0
|
|
20240429,125600,9255390,4640,4640,4640,4640,0
|
|
20240429,125500,9255390,4640,4640,4640,4640,0
|
|
20240429,125400,9255390,4640,4640,4640,4640,1
|
|
20240429,125300,9250750,4630,4630,4630,4630,312
|
|
20240429,125200,7806190,4630,4630,4630,4630,0
|
|
20240429,125100,7806190,4630,4630,4630,4630,0
|
|
20240429,125000,7806190,4630,4630,4630,4630,0
|
|
20240429,124900,7806190,4630,4630,4630,4630,0
|
|
20240429,124800,7806190,4630,4630,4630,4630,0
|
|
20240429,124700,7806190,4630,4630,4630,4630,0
|
|
20240429,124600,7806190,4630,4630,4630,4630,0
|
|
20240429,124500,7806190,4630,4630,4630,4630,0
|
|
20240429,124400,7806190,4630,4630,4630,4630,0
|
|
20240429,124300,7806190,4630,4630,4630,4630,0
|
|
20240429,124200,7806190,4630,4630,4630,4630,0
|
|
20240429,124100,7806190,4630,4630,4630,4630,10
|
|
20240429,124000,7759890,4630,4630,4630,4630,57
|
|
20240429,123900,7495980,4630,4630,4630,4630,15
|
|
20240429,123800,7426530,4630,4630,4630,4630,0
|
|
20240429,123700,7426530,4630,4630,4630,4630,10
|
|
20240429,123600,7380230,4630,4630,4630,4630,0
|
|
20240429,123500,7380230,4630,4630,4630,4630,104
|
|
20240429,123400,6898710,4630,4630,4630,4630,0
|
|
20240429,123300,6898710,4630,4630,4630,4630,142
|
|
20240429,123200,6241250,4630,4630,4630,4630,0
|
|
20240429,123100,6241250,4630,4630,4630,4630,0
|
|
20240429,123000,6241250,4630,4630,4630,4630,0
|
|
20240429,122900,6241250,4630,4630,4630,4630,0
|
|
20240429,122800,6241250,4630,4630,4630,4630,0
|
|
20240429,122700,6241250,4630,4630,4630,4630,0
|
|
20240429,122600,6241250,4630,4630,4630,4630,0
|
|
20240429,122500,6241250,4630,4630,4630,4630,0
|
|
20240429,122400,6241250,4630,4630,4630,4630,0
|
|
20240429,122300,6241250,4630,4630,4630,4630,0
|
|
20240429,122200,6241250,4630,4630,4630,4630,0
|
|
20240429,122100,6241250,4630,4630,4630,4630,0
|
|
20240429,122000,6241250,4630,4630,4630,4630,0
|
|
20240429,121900,6241250,4630,4630,4630,4630,0
|
|
20240429,121800,6241250,4630,4630,4630,4630,0
|
|
20240429,121700,6241250,4630,4630,4630,4630,0
|
|
20240429,121600,6241250,4630,4635,4635,4630,276
|
|
20240429,121500,4963195,4640,4640,4640,4640,0
|
|
20240429,121400,4963195,4640,4640,4640,4640,0
|
|
20240429,121300,4963195,4640,4640,4640,4640,0
|
|
20240429,121200,4963195,4640,4640,4640,4640,0
|
|
20240429,121100,4963195,4640,4640,4640,4640,0
|
|
20240429,121000,4963195,4640,4640,4640,4640,0
|
|
20240429,120900,4963195,4640,4640,4640,4640,0
|
|
20240429,120800,4963195,4640,4640,4640,4640,0
|
|
20240429,120700,4963195,4640,4640,4640,4640,0
|
|
20240429,120600,4963195,4640,4640,4640,4640,0
|
|
20240429,120500,4963195,4640,4640,4640,4640,0
|
|
20240429,120400,4963195,4640,4635,4640,4635,2
|
|
20240429,120300,4953920,4635,4635,4635,4635,0
|
|
20240429,120200,4953920,4635,4635,4635,4635,0
|
|
20240429,120100,4953920,4635,4635,4635,4635,0
|
|
20240429,120000,4953920,4635,4635,4635,4635,0
|
|
20240429,115900,4953920,4635,4635,4635,4635,0
|
|
20240429,115800,4953920,4635,4635,4635,4635,0
|
|
20240429,115700,4953920,4635,4635,4635,4635,0
|
|
20240429,115600,4953920,4635,4635,4635,4635,0
|
|
20240429,115500,4953920,4635,4635,4635,4635,0
|
|
20240429,115400,4953920,4635,4635,4635,4635,0
|
|
20240429,115300,4953920,4635,4635,4635,4635,0
|
|
20240429,115200,4953920,4635,4635,4635,4635,0
|
|
20240429,115100,4953920,4635,4635,4635,4635,30
|
|
20240429,115000,4814870,4640,4640,4640,4640,0
|
|
20240429,114900,4814870,4640,4640,4640,4640,0
|
|
20240429,114800,4814870,4640,4640,4640,4640,0
|
|
20240429,114700,4814870,4640,4640,4640,4640,0
|
|
20240429,114600,4814870,4640,4640,4640,4640,0
|
|
20240429,114500,4814870,4640,4640,4640,4640,0
|
|
20240429,114400,4814870,4640,4640,4640,4640,20
|
|
20240429,114300,4722070,4635,4635,4635,4635,0
|
|
20240429,114200,4722070,4635,4635,4635,4635,0
|
|
20240429,114100,4722070,4635,4635,4635,4635,0
|
|
20240429,114000,4722070,4635,4635,4635,4635,18
|
|
20240429,113900,4638640,4635,4635,4635,4635,44
|
|
20240429,113800,4434700,4640,4640,4640,4640,0
|
|
20240429,113700,4434700,4640,4640,4640,4640,0
|
|
20240429,113600,4434700,4640,4640,4640,4640,30
|
|
20240429,113500,4295500,4645,4645,4645,4645,0
|
|
20240429,113400,4295500,4645,4645,4645,4645,0
|
|
20240429,113300,4295500,4645,4645,4645,4645,0
|
|
20240429,113200,4295500,4645,4645,4645,4645,0
|
|
20240429,113100,4295500,4645,4645,4645,4645,0
|
|
20240429,113000,4295500,4645,4645,4645,4645,0
|
|
20240429,112900,4295500,4645,4635,4645,4635,2
|
|
20240429,112800,4286220,4635,4635,4635,4635,0
|
|
20240429,112700,4286220,4635,4640,4640,4635,100
|
|
20240429,112600,3822690,4640,4640,4640,4640,100
|
|
20240429,112500,3358690,4645,4645,4645,4645,0
|
|
20240429,112400,3358690,4645,4645,4645,4645,0
|
|
20240429,112300,3358690,4645,4645,4645,4645,0
|
|
20240429,112200,3358690,4645,4645,4645,4645,0
|
|
20240429,112100,3358690,4645,4645,4645,4645,0
|
|
20240429,112000,3358690,4645,4645,4645,4645,0
|
|
20240429,111900,3358690,4645,4645,4645,4645,0
|
|
20240429,111800,3358690,4645,4645,4645,4645,0
|
|
20240429,111700,3358690,4645,4645,4645,4645,0
|
|
20240429,111600,3358690,4645,4645,4645,4645,0
|
|
20240429,111500,3358690,4645,4645,4645,4645,0
|
|
20240429,111400,3358690,4645,4645,4645,4645,0
|
|
20240429,111300,3358690,4645,4645,4645,4645,0
|
|
20240429,111200,3358690,4645,4645,4645,4645,2
|
|
20240429,111100,3349400,4645,4645,4645,4645,0
|
|
20240429,111000,3349400,4645,4645,4645,4645,0
|
|
20240429,110900,3349400,4645,4645,4645,4645,0
|
|
20240429,110800,3349400,4645,4645,4645,4645,0
|
|
20240429,110700,3349400,4645,4645,4645,4645,0
|
|
20240429,110600,3349400,4645,4645,4645,4645,0
|
|
20240429,110500,3349400,4645,4645,4645,4645,0
|
|
20240429,110400,3349400,4645,4645,4645,4645,0
|
|
20240429,110300,3349400,4645,4645,4645,4645,0
|
|
20240429,110200,3349400,4645,4645,4645,4645,2
|
|
20240429,110100,3340110,4640,4640,4640,4640,0
|
|
20240429,110000,3340110,4640,4640,4640,4640,0
|
|
20240429,105900,3340110,4640,4640,4640,4640,0
|
|
20240429,105800,3340110,4640,4640,4640,4640,0
|
|
20240429,105700,3340110,4640,4640,4640,4640,0
|
|
20240429,105600,3340110,4640,4640,4640,4640,0
|
|
20240429,105500,3340110,4640,4640,4640,4640,0
|
|
20240429,105400,3340110,4640,4640,4640,4640,0
|
|
20240429,105300,3340110,4640,4640,4640,4640,0
|
|
20240429,105200,3340110,4640,4640,4640,4640,0
|
|
20240429,105100,3340110,4640,4640,4640,4640,0
|
|
20240429,105000,3340110,4640,4640,4640,4640,0
|
|
20240429,104900,3340110,4640,4640,4640,4640,2
|
|
20240429,104800,3330830,4645,4645,4645,4645,0
|
|
20240429,104700,3330830,4645,4645,4645,4645,2
|
|
20240429,104600,3321540,4640,4640,4640,4640,0
|
|
20240429,104500,3321540,4640,4640,4640,4640,2
|
|
20240429,104400,3312260,4645,4645,4645,4645,0
|
|
20240429,104300,3312260,4645,4645,4645,4645,0
|
|
20240429,104200,3312260,4645,4645,4645,4645,0
|
|
20240429,104100,3312260,4645,4645,4645,4645,0
|
|
20240429,104000,3312260,4645,4645,4645,4645,0
|
|
20240429,103900,3312260,4645,4645,4645,4645,0
|
|
20240429,103800,3312260,4645,4645,4645,4645,0
|
|
20240429,103700,3312260,4645,4645,4645,4645,0
|
|
20240429,103600,3312260,4645,4645,4645,4645,0
|
|
20240429,103500,3312260,4645,4645,4645,4645,0
|
|
20240429,103400,3312260,4645,4645,4645,4645,0
|
|
20240429,103300,3312260,4645,4645,4645,4645,0
|
|
20240429,103200,3312260,4645,4645,4645,4645,21
|
|
20240429,103100,3214715,4645,4645,4645,4645,0
|
|
20240429,103000,3214715,4645,4645,4645,4645,0
|
|
20240429,102900,3214715,4645,4645,4645,4645,0
|
|
20240429,102800,3214715,4645,4645,4645,4645,0
|
|
20240429,102700,3214715,4645,4645,4645,4645,0
|
|
20240429,102600,3214715,4645,4645,4645,4645,0
|
|
20240429,102500,3214715,4645,4645,4645,4645,0
|
|
20240429,102400,3214715,4645,4645,4645,4645,0
|
|
20240429,102300,3214715,4645,4645,4645,4645,0
|
|
20240429,102200,3214715,4645,4645,4645,4645,0
|
|
20240429,102100,3214715,4645,4645,4645,4645,0
|
|
20240429,102000,3214715,4645,4645,4645,4645,0
|
|
20240429,101900,3214715,4645,4645,4645,4645,0
|
|
20240429,101800,3214715,4645,4645,4645,4645,0
|
|
20240429,101700,3214715,4645,4645,4645,4645,0
|
|
20240429,101600,3214715,4645,4645,4645,4645,2
|
|
20240429,101500,3205425,4645,4645,4645,4645,0
|
|
20240429,101400,3205425,4645,4645,4645,4645,0
|
|
20240429,101300,3205425,4645,4645,4645,4645,0
|
|
20240429,101200,3205425,4645,4645,4645,4645,0
|
|
20240429,101100,3205425,4645,4645,4645,4645,0
|
|
20240429,101000,3205425,4645,4645,4645,4645,0
|
|
20240429,100900,3205425,4645,4645,4645,4645,0
|
|
20240429,100800,3205425,4645,4645,4645,4645,2
|
|
20240429,100700,3196135,4645,4645,4645,4645,3
|
|
20240429,100600,3182200,4645,4645,4645,4645,0
|
|
20240429,100500,3182200,4645,4645,4645,4645,0
|
|
20240429,100400,3182200,4645,4645,4645,4645,0
|
|
20240429,100300,3182200,4645,4645,4645,4645,1
|
|
20240429,100200,3177555,4645,4645,4645,4645,0
|
|
20240429,100100,3177555,4645,4645,4645,4645,4
|
|
20240429,100000,3158975,4645,4645,4645,4645,7
|
|
20240429,095900,3126460,4640,4640,4640,4640,0
|
|
20240429,095800,3126460,4640,4640,4640,4640,0
|
|
20240429,095700,3126460,4640,4640,4640,4640,0
|
|
20240429,095600,3126460,4640,4640,4640,4640,0
|
|
20240429,095500,3126460,4640,4640,4640,4640,0
|
|
20240429,095400,3126460,4640,4640,4640,4640,1
|
|
20240429,095300,3121820,4645,4645,4645,4645,24
|
|
20240429,095200,3010340,4645,4645,4645,4645,0
|
|
20240429,095100,3010340,4645,4645,4645,4645,0
|
|
20240429,095000,3010340,4645,4645,4645,4645,0
|
|
20240429,094900,3010340,4645,4645,4645,4645,0
|
|
20240429,094800,3010340,4645,4645,4645,4645,0
|
|
20240429,094700,3010340,4645,4645,4645,4645,0
|
|
20240429,094600,3010340,4645,4645,4645,4645,0
|
|
20240429,094500,3010340,4645,4645,4645,4645,0
|
|
20240429,094400,3010340,4645,4645,4645,4645,0
|
|
20240429,094300,3010340,4645,4645,4645,4645,0
|
|
20240429,094200,3010340,4645,4645,4645,4645,0
|
|
20240429,094100,3010340,4645,4645,4645,4645,0
|
|
20240429,094000,3010340,4645,4645,4645,4645,2
|
|
20240429,093900,3001050,4645,4645,4645,4645,1
|
|
20240429,093800,2996405,4635,4635,4635,4635,0
|
|
20240429,093700,2996405,4635,4635,4635,4635,0
|
|
20240429,093600,2996405,4635,4635,4635,4635,0
|
|
20240429,093500,2996405,4635,4635,4635,4635,0
|
|
20240429,093400,2996405,4635,4635,4635,4635,22
|
|
20240429,093300,2894435,4645,4645,4645,4645,0
|
|
20240429,093200,2894435,4645,4645,4645,4645,4
|
|
20240429,093100,2875855,4645,4645,4645,4645,1
|
|
20240429,093000,2871210,4625,4625,4625,4625,0
|
|
20240429,092900,2871210,4625,4625,4625,4625,0
|
|
20240429,092800,2871210,4625,4625,4625,4625,0
|
|
20240429,092700,2871210,4625,4625,4625,4625,0
|
|
20240429,092600,2871210,4625,4625,4625,4625,0
|
|
20240429,092500,2871210,4625,4635,4635,4625,50
|
|
20240429,092400,2639760,4625,4625,4625,4625,0
|
|
20240429,092300,2639760,4625,4625,4625,4625,0
|
|
20240429,092200,2639760,4625,4625,4625,4625,143
|
|
20240429,092100,1978385,4625,4625,4625,4625,135
|
|
20240429,092000,1354010,4645,4645,4645,4645,0
|
|
20240429,091900,1354010,4645,4645,4645,4645,0
|
|
20240429,091800,1354010,4645,4645,4645,4645,2
|
|
20240429,091700,1344720,4650,4650,4650,4650,0
|
|
20240429,091600,1344720,4650,4645,4650,4645,100
|
|
20240429,091500,879725,4655,4655,4655,4655,0
|
|
20240429,091400,879725,4655,4655,4655,4655,0
|
|
20240429,091300,879725,4655,4655,4655,4655,0
|
|
20240429,091200,879725,4655,4655,4655,4655,0
|
|
20240429,091100,879725,4655,4630,4655,4630,65
|
|
20240429,091000,578750,4630,4630,4630,4630,0
|
|
20240429,090900,578750,4630,4630,4630,4630,59
|
|
20240429,090800,305580,4630,4630,4630,4630,0
|
|
20240429,090700,305580,4630,4630,4630,4630,0
|
|
20240429,090600,305580,4630,4630,4630,4630,0
|
|
20240429,090500,305580,4630,4630,4630,4630,0
|
|
20240429,090400,305580,4630,4630,4630,4630,0
|
|
20240429,090300,305580,4630,4630,4630,4630,0
|
|
20240429,090200,305580,4630,4630,4630,4630,2
|
|
20240429,090100,296320,4630,4630,4630,4630,0
|
|
20240429,090000,296320,4630,4630,4630,4630,64
|