594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185100,43221230,4245,4245,4245,4245,25
|
|
20240429,185000,43221230,4245,4245,4245,4245,0
|
|
20240429,184900,43221230,4245,4245,4245,4245,0
|
|
20240429,184800,43221230,4245,4245,4245,4245,0
|
|
20240429,184700,43221230,4245,4245,4245,4245,0
|
|
20240429,184600,43221230,4245,4245,4245,4245,0
|
|
20240429,184500,43221230,4245,4245,4245,4245,0
|
|
20240429,184400,43221230,4245,4245,4245,4245,0
|
|
20240429,184300,43221230,4245,4245,4245,4245,0
|
|
20240429,184200,43221230,4245,4245,4245,4245,0
|
|
20240429,184100,43221230,4245,4245,4245,4245,0
|
|
20240429,184000,43221230,4245,4245,4245,4245,0
|
|
20240429,183900,43221230,4245,4245,4245,4245,0
|
|
20240429,183800,43221230,4245,4245,4245,4245,0
|
|
20240429,183700,43221230,4245,4245,4245,4245,0
|
|
20240429,183600,43221230,4245,4245,4245,4245,0
|
|
20240429,183500,43221230,4245,4245,4245,4245,0
|
|
20240429,183400,43221230,4245,4245,4245,4245,0
|
|
20240429,183300,43221230,4245,4245,4245,4245,0
|
|
20240429,183200,43221230,4245,4245,4245,4245,0
|
|
20240429,183100,43221230,4245,4245,4245,4245,0
|
|
20240429,183000,43221230,4245,4245,4245,4245,0
|
|
20240429,182900,43221230,4245,4245,4245,4245,0
|
|
20240429,182800,43221230,4245,4245,4245,4245,0
|
|
20240429,182700,43221230,4245,4245,4245,4245,0
|
|
20240429,182600,43221230,4245,4245,4245,4245,0
|
|
20240429,182500,43221230,4245,4245,4245,4245,0
|
|
20240429,182400,43221230,4245,4245,4245,4245,0
|
|
20240429,182300,43221230,4245,4245,4245,4245,0
|
|
20240429,182200,43221230,4245,4245,4245,4245,0
|
|
20240429,182100,43221230,4245,4245,4245,4245,25
|
|
20240429,182000,43221230,4245,4245,4245,4245,0
|
|
20240429,181900,43221230,4245,4245,4245,4245,0
|
|
20240429,181800,43221230,4245,4245,4245,4245,0
|
|
20240429,181700,43221230,4245,4245,4245,4245,0
|
|
20240429,181600,43221230,4245,4245,4245,4245,0
|
|
20240429,181500,43221230,4245,4245,4245,4245,0
|
|
20240429,181400,43221230,4245,4245,4245,4245,0
|
|
20240429,181300,43221230,4245,4245,4245,4245,0
|
|
20240429,181200,43221230,4245,4245,4245,4245,0
|
|
20240429,181100,43221230,4245,4245,4245,4245,0
|
|
20240429,181000,43221230,4245,4245,4245,4245,0
|
|
20240429,180900,43221230,4245,4245,4245,4245,0
|
|
20240429,180800,43221230,4245,4245,4245,4245,0
|
|
20240429,180700,43221230,4245,4245,4245,4245,0
|
|
20240429,180600,43221230,4245,4245,4245,4245,0
|
|
20240429,180500,43221230,4245,4245,4245,4245,0
|
|
20240429,180400,43221230,4245,4245,4245,4245,0
|
|
20240429,180300,43221230,4245,4245,4245,4245,0
|
|
20240429,180200,43221230,4245,4245,4245,4245,0
|
|
20240429,180100,43221230,4245,4245,4245,4245,0
|
|
20240429,180000,43221230,4245,4245,4245,4245,0
|
|
20240429,175900,43221230,4245,4245,4245,4245,0
|
|
20240429,175800,43221230,4245,4245,4245,4245,0
|
|
20240429,175700,43221230,4245,4245,4245,4245,0
|
|
20240429,175600,43221230,4245,4245,4245,4245,0
|
|
20240429,175500,43221230,4245,4245,4245,4245,0
|
|
20240429,175400,43221230,4245,4245,4245,4245,0
|
|
20240429,175300,43221230,4245,4245,4245,4245,0
|
|
20240429,175200,43221230,4245,4245,4245,4245,0
|
|
20240429,175100,43221230,4245,4245,4245,4245,25
|
|
20240429,175000,43221230,4245,4245,4245,4245,0
|
|
20240429,174900,43221230,4245,4245,4245,4245,0
|
|
20240429,174800,43221230,4245,4245,4245,4245,0
|
|
20240429,174700,43221230,4245,4245,4245,4245,0
|
|
20240429,174600,43221230,4245,4245,4245,4245,0
|
|
20240429,174500,43221230,4245,4245,4245,4245,0
|
|
20240429,174400,43221230,4245,4245,4245,4245,0
|
|
20240429,174300,43221230,4245,4245,4245,4245,0
|
|
20240429,174200,43221230,4245,4245,4245,4245,0
|
|
20240429,174100,43221230,4245,4245,4245,4245,0
|
|
20240429,174000,43221230,4245,4245,4245,4245,0
|
|
20240429,173900,43221230,4245,4245,4245,4245,0
|
|
20240429,173800,43221230,4245,4245,4245,4245,0
|
|
20240429,173700,43221230,4245,4245,4245,4245,0
|
|
20240429,173600,43221230,4245,4245,4245,4245,0
|
|
20240429,173500,43221230,4245,4245,4245,4245,0
|
|
20240429,173400,43221230,4245,4245,4245,4245,0
|
|
20240429,173300,43221230,4245,4245,4245,4245,0
|
|
20240429,173200,43221230,4245,4245,4245,4245,0
|
|
20240429,173100,43221230,4245,4245,4245,4245,0
|
|
20240429,173000,43221230,4245,4245,4245,4245,0
|
|
20240429,172900,43221230,4245,4245,4245,4245,0
|
|
20240429,172800,43221230,4245,4245,4245,4245,0
|
|
20240429,172700,43221230,4245,4245,4245,4245,0
|
|
20240429,172600,43221230,4245,4245,4245,4245,0
|
|
20240429,172500,43221230,4245,4245,4245,4245,0
|
|
20240429,172400,43221230,4245,4245,4245,4245,0
|
|
20240429,172300,43221230,4245,4245,4245,4245,0
|
|
20240429,172200,43221230,4245,4245,4245,4245,0
|
|
20240429,172100,43221230,4245,4245,4245,4245,25
|
|
20240429,172000,43221230,4245,4245,4245,4245,0
|
|
20240429,171900,43221230,4245,4245,4245,4245,0
|
|
20240429,171800,43221230,4245,4245,4245,4245,0
|
|
20240429,171700,43221230,4245,4245,4245,4245,0
|
|
20240429,171600,43221230,4245,4245,4245,4245,0
|
|
20240429,171500,43221230,4245,4245,4245,4245,0
|
|
20240429,171400,43221230,4245,4245,4245,4245,0
|
|
20240429,171300,43221230,4245,4245,4245,4245,0
|
|
20240429,171200,43221230,4245,4245,4245,4245,0
|
|
20240429,171100,43221230,4245,4245,4245,4245,0
|
|
20240429,171000,43221230,4245,4245,4245,4245,0
|
|
20240429,170900,43221230,4245,4245,4245,4245,0
|
|
20240429,170800,43221230,4245,4245,4245,4245,0
|
|
20240429,170700,43221230,4245,4245,4245,4245,0
|
|
20240429,170600,43221230,4245,4245,4245,4245,0
|
|
20240429,170500,43221230,4245,4245,4245,4245,0
|
|
20240429,170400,43221230,4245,4245,4245,4245,0
|
|
20240429,170300,43221230,4245,4245,4245,4245,0
|
|
20240429,170200,43221230,4245,4245,4245,4245,0
|
|
20240429,170100,43221230,4245,4245,4245,4245,0
|
|
20240429,170000,43221230,4245,4245,4245,4245,0
|
|
20240429,165900,43221230,4245,4245,4245,4245,0
|
|
20240429,165800,43221230,4245,4245,4245,4245,0
|
|
20240429,165700,43221230,4245,4245,4245,4245,0
|
|
20240429,165600,43221230,4245,4245,4245,4245,0
|
|
20240429,165500,43221230,4245,4245,4245,4245,0
|
|
20240429,165400,43221230,4245,4245,4245,4245,0
|
|
20240429,165300,43221230,4245,4245,4245,4245,0
|
|
20240429,165200,43221230,4245,4245,4245,4245,0
|
|
20240429,165100,43221230,4245,4245,4245,4245,25
|
|
20240429,165000,43221230,4245,4245,4245,4245,0
|
|
20240429,164900,43221230,4245,4245,4245,4245,0
|
|
20240429,164800,43221230,4245,4245,4245,4245,0
|
|
20240429,164700,43221230,4245,4245,4245,4245,0
|
|
20240429,164600,43221230,4245,4245,4245,4245,0
|
|
20240429,164500,43221230,4245,4245,4245,4245,0
|
|
20240429,164400,43221230,4245,4245,4245,4245,0
|
|
20240429,164300,43221230,4245,4245,4245,4245,0
|
|
20240429,164200,43221230,4245,4245,4245,4245,0
|
|
20240429,164100,43221230,4245,4245,4245,4245,0
|
|
20240429,164000,43221230,4245,4245,4245,4245,0
|
|
20240429,163900,43221230,4245,4245,4245,4245,0
|
|
20240429,163800,43221230,4245,4245,4245,4245,0
|
|
20240429,163700,43221230,4245,4245,4245,4245,0
|
|
20240429,163600,43221230,4245,4245,4245,4245,0
|
|
20240429,163500,43221230,4245,4245,4245,4245,0
|
|
20240429,163400,43221230,4245,4245,4245,4245,0
|
|
20240429,163300,43221230,4245,4245,4245,4245,0
|
|
20240429,163200,43221230,4245,4245,4245,4245,0
|
|
20240429,163100,43221230,4245,4245,4245,4245,0
|
|
20240429,163000,43221230,4245,4245,4245,4245,0
|
|
20240429,162900,43221230,4245,4245,4245,4245,0
|
|
20240429,162800,43221230,4245,4245,4245,4245,0
|
|
20240429,162700,43221230,4245,4245,4245,4245,0
|
|
20240429,162600,43221230,4245,4245,4245,4245,0
|
|
20240429,162500,43221230,4245,4245,4245,4245,0
|
|
20240429,162400,43221230,4245,4245,4245,4245,0
|
|
20240429,162300,43221230,4245,4245,4245,4245,0
|
|
20240429,162200,43221230,4245,4245,4245,4245,0
|
|
20240429,162100,43221230,4245,4245,4245,4245,25
|
|
20240429,162000,43221230,4245,4245,4245,4245,0
|
|
20240429,161900,43221230,4245,4245,4245,4245,0
|
|
20240429,161800,43221230,4245,4245,4245,4245,0
|
|
20240429,161700,43221230,4245,4245,4245,4245,0
|
|
20240429,161600,43221230,4245,4245,4245,4245,0
|
|
20240429,161500,43221230,4245,4245,4245,4245,0
|
|
20240429,161400,43221230,4245,4245,4245,4245,0
|
|
20240429,161300,43221230,4245,4245,4245,4245,0
|
|
20240429,161200,43221230,4245,4245,4245,4245,0
|
|
20240429,161100,43221230,4245,4245,4245,4245,0
|
|
20240429,161000,43221230,4245,4245,4245,4245,0
|
|
20240429,160900,43221230,4245,4245,4245,4245,0
|
|
20240429,160800,43221230,4245,4245,4245,4245,0
|
|
20240429,160700,43221230,4245,4245,4245,4245,0
|
|
20240429,160600,43221230,4245,4245,4245,4245,0
|
|
20240429,160500,43221230,4245,4245,4245,4245,0
|
|
20240429,160400,43221230,4245,4245,4245,4245,0
|
|
20240429,160300,43221230,4245,4245,4245,4245,0
|
|
20240429,160200,43221230,4245,4245,4245,4245,0
|
|
20240429,160100,43221230,4245,4245,4245,4245,0
|
|
20240429,160000,43221230,4245,4245,4245,4245,0
|
|
20240429,155900,43221230,4245,4245,4245,4245,0
|
|
20240429,155800,43221230,4245,4245,4245,4245,0
|
|
20240429,155700,43221230,4245,4245,4245,4245,0
|
|
20240429,155600,43221230,4245,4245,4245,4245,0
|
|
20240429,155500,43221230,4245,4245,4245,4245,0
|
|
20240429,155400,43221230,4245,4245,4245,4245,0
|
|
20240429,155300,43221230,4245,4245,4245,4245,0
|
|
20240429,155200,43221230,4245,4245,4245,4245,0
|
|
20240429,155100,43221230,4245,4245,4245,4245,25
|
|
20240429,155000,43221230,4245,4245,4245,4245,0
|
|
20240429,154900,43221230,4245,4245,4245,4245,0
|
|
20240429,154800,43221230,4245,4245,4245,4245,0
|
|
20240429,154700,43221230,4245,4245,4245,4245,0
|
|
20240429,154600,43221230,4245,4245,4245,4245,0
|
|
20240429,154500,43221230,4245,4245,4245,4245,0
|
|
20240429,154400,43221230,4245,4245,4245,4245,0
|
|
20240429,154300,43221230,4245,4245,4245,4245,0
|
|
20240429,154200,43221230,4245,4245,4245,4245,0
|
|
20240429,154100,43221230,4245,4245,4245,4245,0
|
|
20240429,154000,43221230,4245,4245,4245,4245,0
|
|
20240429,153900,43221230,4245,4245,4245,4245,0
|
|
20240429,153800,43221230,4245,4245,4245,4245,0
|
|
20240429,153700,43221230,4245,4245,4245,4245,0
|
|
20240429,153600,43221230,4245,4245,4245,4245,0
|
|
20240429,153500,43221230,4245,4245,4245,4245,0
|
|
20240429,153400,43221230,4245,4245,4245,4245,0
|
|
20240429,153300,43221230,4245,4245,4245,4245,0
|
|
20240429,153200,43221230,4245,4245,4245,4245,0
|
|
20240429,153100,43221230,4245,4245,4245,4245,0
|
|
20240429,153000,43221230,4245,4245,4245,4245,25
|
|
20240429,152900,43115105,4245,4245,4245,4245,0
|
|
20240429,152800,43115105,4245,4245,4245,4245,0
|
|
20240429,152700,43115105,4245,4245,4245,4245,0
|
|
20240429,152600,43115105,4245,4245,4245,4245,0
|
|
20240429,152500,43115105,4245,4245,4245,4245,0
|
|
20240429,152400,43115105,4245,4245,4245,4245,0
|
|
20240429,152300,43115105,4245,4245,4245,4245,0
|
|
20240429,152200,43115105,4245,4245,4245,4245,0
|
|
20240429,152100,43115105,4245,4245,4245,4245,0
|
|
20240429,152000,43115105,4245,4245,4245,4245,0
|
|
20240429,151900,43115105,4245,4245,4245,4245,0
|
|
20240429,151800,43115105,4245,4245,4245,4245,0
|
|
20240429,151700,43115105,4245,4245,4245,4245,0
|
|
20240429,151600,43115105,4245,4245,4245,4245,5
|
|
20240429,151500,43093880,4245,4245,4245,4245,0
|
|
20240429,151400,43093880,4245,4245,4245,4245,0
|
|
20240429,151300,43093880,4245,4240,4245,4240,59
|
|
20240429,151200,42843455,4240,4240,4240,4240,0
|
|
20240429,151100,42843455,4240,4240,4240,4240,0
|
|
20240429,151000,42843455,4240,4240,4240,4240,3
|
|
20240429,150900,42830735,4245,4245,4245,4245,0
|
|
20240429,150800,42830735,4245,4245,4245,4245,0
|
|
20240429,150700,42830735,4245,4245,4245,4245,0
|
|
20240429,150600,42830735,4245,4245,4245,4245,0
|
|
20240429,150500,42830735,4245,4245,4245,4245,1
|
|
20240429,150400,42826490,4245,4245,4245,4245,83
|
|
20240429,150300,42474155,4245,4245,4245,4245,0
|
|
20240429,150200,42474155,4245,4245,4245,4245,2
|
|
20240429,150100,42465665,4245,4245,4245,4245,0
|
|
20240429,150000,42465665,4245,4245,4245,4245,0
|
|
20240429,145900,42465665,4245,4245,4245,4245,0
|
|
20240429,145800,42465665,4245,4245,4245,4245,0
|
|
20240429,145700,42465665,4245,4245,4245,4245,0
|
|
20240429,145600,42465665,4245,4245,4245,4245,0
|
|
20240429,145500,42465665,4245,4245,4245,4245,0
|
|
20240429,145400,42465665,4245,4245,4245,4245,0
|
|
20240429,145300,42465665,4245,4245,4245,4245,0
|
|
20240429,145200,42465665,4245,4245,4245,4245,0
|
|
20240429,145100,42465665,4245,4245,4245,4245,6
|
|
20240429,145000,42440195,4245,4245,4245,4245,0
|
|
20240429,144900,42440195,4245,4245,4245,4245,30
|
|
20240429,144800,42312845,4245,4245,4245,4245,1
|
|
20240429,144700,42308600,4230,4230,4230,4230,0
|
|
20240429,144600,42308600,4230,4230,4230,4230,0
|
|
20240429,144500,42308600,4230,4230,4230,4230,0
|
|
20240429,144400,42308600,4230,4230,4230,4230,0
|
|
20240429,144300,42308600,4230,4230,4230,4230,0
|
|
20240429,144200,42308600,4230,4230,4230,4230,0
|
|
20240429,144100,42308600,4230,4230,4230,4230,0
|
|
20240429,144000,42308600,4230,4230,4230,4230,0
|
|
20240429,143900,42308600,4230,4230,4230,4230,0
|
|
20240429,143800,42308600,4230,4230,4230,4230,0
|
|
20240429,143700,42308600,4230,4230,4230,4230,0
|
|
20240429,143600,42308600,4230,4230,4230,4230,0
|
|
20240429,143500,42308600,4230,4230,4230,4230,0
|
|
20240429,143400,42308600,4230,4230,4230,4230,0
|
|
20240429,143300,42308600,4230,4230,4230,4230,0
|
|
20240429,143200,42308600,4230,4230,4230,4230,0
|
|
20240429,143100,42308600,4230,4230,4230,4230,0
|
|
20240429,143000,42308600,4230,4230,4230,4230,123
|
|
20240429,142900,41788310,4230,4230,4230,4230,0
|
|
20240429,142800,41788310,4230,4230,4230,4230,0
|
|
20240429,142700,41788310,4230,4230,4230,4230,0
|
|
20240429,142600,41788310,4230,4230,4230,4230,0
|
|
20240429,142500,41788310,4230,4230,4230,4230,0
|
|
20240429,142400,41788310,4230,4230,4230,4230,0
|
|
20240429,142300,41788310,4230,4230,4230,4230,0
|
|
20240429,142200,41788310,4230,4230,4230,4230,1
|
|
20240429,142100,41784080,4230,4230,4230,4230,0
|
|
20240429,142000,41784080,4230,4230,4230,4230,0
|
|
20240429,141900,41784080,4230,4230,4230,4230,0
|
|
20240429,141800,41784080,4230,4230,4230,4230,0
|
|
20240429,141700,41784080,4230,4230,4230,4230,1
|
|
20240429,141600,41779850,4230,4230,4230,4230,0
|
|
20240429,141500,41779850,4230,4230,4230,4230,0
|
|
20240429,141400,41779850,4230,4230,4230,4230,0
|
|
20240429,141300,41779850,4230,4230,4230,4230,0
|
|
20240429,141200,41779850,4230,4230,4230,4230,0
|
|
20240429,141100,41779850,4230,4230,4230,4230,24
|
|
20240429,141000,41678330,4230,4230,4230,4230,0
|
|
20240429,140900,41678330,4230,4230,4230,4230,0
|
|
20240429,140800,41678330,4230,4230,4230,4230,0
|
|
20240429,140700,41678330,4230,4230,4230,4230,0
|
|
20240429,140600,41678330,4230,4230,4230,4230,0
|
|
20240429,140500,41678330,4230,4230,4230,4230,0
|
|
20240429,140400,41678330,4230,4230,4230,4230,0
|
|
20240429,140300,41678330,4230,4230,4230,4230,0
|
|
20240429,140200,41678330,4230,4230,4230,4230,44
|
|
20240429,140100,41492210,4230,4230,4230,4230,0
|
|
20240429,140000,41492210,4230,4230,4230,4230,0
|
|
20240429,135900,41492210,4230,4230,4230,4230,0
|
|
20240429,135800,41492210,4230,4230,4230,4230,1
|
|
20240429,135700,41487980,4225,4225,4225,4225,0
|
|
20240429,135600,41487980,4225,4225,4225,4225,0
|
|
20240429,135500,41487980,4225,4225,4225,4225,0
|
|
20240429,135400,41487980,4225,4225,4225,4225,0
|
|
20240429,135300,41487980,4225,4225,4225,4225,92
|
|
20240429,135200,41099280,4230,4230,4230,4230,0
|
|
20240429,135100,41099280,4230,4230,4230,4230,0
|
|
20240429,135000,41099280,4230,4230,4230,4230,92
|
|
20240429,134900,40710120,4230,4230,4230,4230,0
|
|
20240429,134800,40710120,4230,4230,4230,4230,1000
|
|
20240429,134700,36480120,4230,4230,4230,4230,192
|
|
20240429,134600,35667960,4230,4230,4230,4230,0
|
|
20240429,134500,35667960,4230,4230,4230,4230,0
|
|
20240429,134400,35667960,4230,4230,4230,4230,0
|
|
20240429,134300,35667960,4230,4230,4230,4230,0
|
|
20240429,134200,35667960,4230,4230,4230,4230,0
|
|
20240429,134100,35667960,4230,4230,4230,4230,5
|
|
20240429,134000,35646810,4230,4230,4230,4230,3
|
|
20240429,133900,35634120,4230,4230,4230,4230,23
|
|
20240429,133800,35536830,4230,4230,4230,4230,0
|
|
20240429,133700,35536830,4230,4230,4230,4230,0
|
|
20240429,133600,35536830,4230,4230,4230,4230,0
|
|
20240429,133500,35536830,4230,4230,4230,4230,0
|
|
20240429,133400,35536830,4230,4230,4230,4230,0
|
|
20240429,133300,35536830,4230,4230,4230,4230,0
|
|
20240429,133200,35536830,4230,4230,4230,4230,0
|
|
20240429,133100,35536830,4230,4230,4230,4230,0
|
|
20240429,133000,35536830,4230,4230,4230,4230,0
|
|
20240429,132900,35536830,4230,4230,4230,4230,0
|
|
20240429,132800,35536830,4230,4230,4230,4230,0
|
|
20240429,132700,35536830,4230,4230,4230,4230,0
|
|
20240429,132600,35536830,4230,4230,4230,4230,117
|
|
20240429,132500,35041920,4230,4230,4230,4230,0
|
|
20240429,132400,35041920,4230,4230,4230,4230,0
|
|
20240429,132300,35041920,4230,4230,4230,4230,0
|
|
20240429,132200,35041920,4230,4230,4230,4230,0
|
|
20240429,132100,35041920,4230,4230,4230,4230,0
|
|
20240429,132000,35041920,4230,4230,4230,4230,0
|
|
20240429,131900,35041920,4230,4230,4230,4230,0
|
|
20240429,131800,35041920,4230,4230,4230,4230,400
|
|
20240429,131700,33349920,4230,4230,4230,4230,0
|
|
20240429,131600,33349920,4230,4230,4230,4230,0
|
|
20240429,131500,33349920,4230,4230,4230,4230,50
|
|
20240429,131400,33138420,4230,4230,4230,4230,150
|
|
20240429,131300,32503920,4230,4230,4230,4230,250
|
|
20240429,131200,31446420,4230,4230,4230,4230,722
|
|
20240429,131100,28392360,4230,4230,4230,4230,0
|
|
20240429,131000,28392360,4230,4230,4230,4230,0
|
|
20240429,130900,28392360,4230,4230,4230,4230,0
|
|
20240429,130800,28392360,4230,4230,4230,4230,0
|
|
20240429,130700,28392360,4230,4230,4230,4230,0
|
|
20240429,130600,28392360,4230,4230,4230,4230,0
|
|
20240429,130500,28392360,4230,4230,4230,4230,0
|
|
20240429,130400,28392360,4230,4230,4230,4230,0
|
|
20240429,130300,28392360,4230,4230,4230,4230,0
|
|
20240429,130200,28392360,4230,4230,4230,4230,0
|
|
20240429,130100,28392360,4230,4230,4230,4230,0
|
|
20240429,130000,28392360,4230,4230,4230,4230,0
|
|
20240429,125900,28392360,4230,4230,4230,4230,0
|
|
20240429,125800,28392360,4230,4230,4230,4230,0
|
|
20240429,125700,28392360,4230,4230,4230,4230,0
|
|
20240429,125600,28392360,4230,4230,4230,4230,0
|
|
20240429,125500,28392360,4230,4240,4240,4230,10
|
|
20240429,125400,28350005,4245,4245,4245,4245,0
|
|
20240429,125300,28350005,4245,4245,4245,4245,0
|
|
20240429,125200,28350005,4245,4245,4245,4245,0
|
|
20240429,125100,28350005,4245,4245,4245,4245,0
|
|
20240429,125000,28350005,4245,4245,4245,4245,0
|
|
20240429,124900,28350005,4245,4245,4245,4245,0
|
|
20240429,124800,28350005,4245,4245,4245,4245,0
|
|
20240429,124700,28350005,4245,4245,4245,4245,0
|
|
20240429,124600,28350005,4245,4245,4245,4245,0
|
|
20240429,124500,28350005,4245,4245,4245,4245,0
|
|
20240429,124400,28350005,4245,4245,4245,4245,0
|
|
20240429,124300,28350005,4245,4245,4245,4245,0
|
|
20240429,124200,28350005,4245,4245,4245,4245,0
|
|
20240429,124100,28350005,4245,4245,4245,4245,0
|
|
20240429,124000,28350005,4245,4245,4245,4245,0
|
|
20240429,123900,28350005,4245,4245,4245,4245,0
|
|
20240429,123800,28350005,4245,4245,4245,4245,0
|
|
20240429,123700,28350005,4245,4245,4245,4245,0
|
|
20240429,123600,28350005,4245,4245,4245,4245,0
|
|
20240429,123500,28350005,4245,4245,4245,4245,0
|
|
20240429,123400,28350005,4245,4245,4245,4245,0
|
|
20240429,123300,28350005,4245,4245,4245,4245,1
|
|
20240429,123200,28345760,4245,4245,4245,4245,0
|
|
20240429,123100,28345760,4245,4245,4245,4245,0
|
|
20240429,123000,28345760,4245,4245,4245,4245,0
|
|
20240429,122900,28345760,4245,4245,4245,4245,0
|
|
20240429,122800,28345760,4245,4245,4245,4245,0
|
|
20240429,122700,28345760,4245,4245,4245,4245,0
|
|
20240429,122600,28345760,4245,4245,4245,4245,0
|
|
20240429,122500,28345760,4245,4245,4245,4245,0
|
|
20240429,122400,28345760,4245,4245,4245,4245,0
|
|
20240429,122300,28345760,4245,4245,4245,4245,0
|
|
20240429,122200,28345760,4245,4245,4245,4245,0
|
|
20240429,122100,28345760,4245,4245,4245,4245,0
|
|
20240429,122000,28345760,4245,4245,4245,4245,0
|
|
20240429,121900,28345760,4245,4245,4245,4245,0
|
|
20240429,121800,28345760,4245,4245,4245,4245,0
|
|
20240429,121700,28345760,4245,4245,4245,4245,0
|
|
20240429,121600,28345760,4245,4245,4245,4245,0
|
|
20240429,121500,28345760,4245,4245,4245,4245,0
|
|
20240429,121400,28345760,4245,4245,4245,4245,0
|
|
20240429,121300,28345760,4245,4245,4245,4245,0
|
|
20240429,121200,28345760,4245,4245,4245,4245,0
|
|
20240429,121100,28345760,4245,4245,4245,4245,0
|
|
20240429,121000,28345760,4245,4245,4245,4245,0
|
|
20240429,120900,28345760,4245,4245,4245,4245,0
|
|
20240429,120800,28345760,4245,4245,4245,4245,0
|
|
20240429,120700,28345760,4245,4245,4245,4245,0
|
|
20240429,120600,28345760,4245,4245,4245,4245,0
|
|
20240429,120500,28345760,4245,4245,4245,4245,0
|
|
20240429,120400,28345760,4245,4245,4245,4245,0
|
|
20240429,120300,28345760,4245,4245,4245,4245,0
|
|
20240429,120200,28345760,4245,4245,4245,4245,0
|
|
20240429,120100,28345760,4245,4245,4245,4245,0
|
|
20240429,120000,28345760,4245,4245,4245,4245,0
|
|
20240429,115900,28345760,4245,4245,4245,4245,0
|
|
20240429,115800,28345760,4245,4245,4245,4245,0
|
|
20240429,115700,28345760,4245,4245,4245,4245,0
|
|
20240429,115600,28345760,4245,4245,4245,4245,0
|
|
20240429,115500,28345760,4245,4245,4245,4245,0
|
|
20240429,115400,28345760,4245,4245,4245,4245,0
|
|
20240429,115300,28345760,4245,4245,4245,4245,0
|
|
20240429,115200,28345760,4245,4245,4245,4245,0
|
|
20240429,115100,28345760,4245,4245,4245,4245,0
|
|
20240429,115000,28345760,4245,4245,4245,4245,0
|
|
20240429,114900,28345760,4245,4245,4245,4245,147
|
|
20240429,114800,27721745,4245,4245,4245,4245,0
|
|
20240429,114700,27721745,4245,4245,4245,4245,0
|
|
20240429,114600,27721745,4245,4245,4245,4245,0
|
|
20240429,114500,27721745,4245,4245,4245,4245,0
|
|
20240429,114400,27721745,4245,4245,4245,4245,0
|
|
20240429,114300,27721745,4245,4245,4245,4245,1
|
|
20240429,114200,27717500,4245,4245,4245,4245,0
|
|
20240429,114100,27717500,4245,4245,4245,4245,0
|
|
20240429,114000,27717500,4245,4245,4245,4245,0
|
|
20240429,113900,27717500,4245,4245,4245,4245,0
|
|
20240429,113800,27717500,4245,4245,4245,4245,0
|
|
20240429,113700,27717500,4245,4245,4245,4245,0
|
|
20240429,113600,27717500,4245,4245,4245,4245,0
|
|
20240429,113500,27717500,4245,4245,4245,4245,0
|
|
20240429,113400,27717500,4245,4245,4245,4245,0
|
|
20240429,113300,27717500,4245,4245,4245,4245,0
|
|
20240429,113200,27717500,4245,4245,4245,4245,0
|
|
20240429,113100,27717500,4245,4240,4245,4240,200
|
|
20240429,113000,26868800,4240,4240,4240,4240,264
|
|
20240429,112900,25749440,4240,4240,4240,4240,0
|
|
20240429,112800,25749440,4240,4235,4240,4235,2600
|
|
20240429,112700,14738435,4235,4235,4235,4235,0
|
|
20240429,112600,14738435,4235,4235,4235,4235,0
|
|
20240429,112500,14738435,4235,4235,4235,4235,0
|
|
20240429,112400,14738435,4235,4235,4235,4235,0
|
|
20240429,112300,14738435,4235,4235,4235,4235,0
|
|
20240429,112200,14738435,4235,4235,4235,4235,0
|
|
20240429,112100,14738435,4235,4235,4235,4235,0
|
|
20240429,112000,14738435,4235,4235,4235,4235,0
|
|
20240429,111900,14738435,4235,4235,4235,4235,0
|
|
20240429,111800,14738435,4235,4235,4235,4235,0
|
|
20240429,111700,14738435,4235,4235,4235,4235,0
|
|
20240429,111600,14738435,4235,4235,4235,4235,0
|
|
20240429,111500,14738435,4235,4235,4235,4235,0
|
|
20240429,111400,14738435,4235,4235,4235,4235,0
|
|
20240429,111300,14738435,4235,4235,4235,4235,0
|
|
20240429,111200,14738435,4235,4235,4235,4235,0
|
|
20240429,111100,14738435,4235,4235,4235,4235,2
|
|
20240429,111000,14729965,4235,4235,4235,4235,0
|
|
20240429,110900,14729965,4235,4235,4235,4235,0
|
|
20240429,110800,14729965,4235,4235,4235,4235,0
|
|
20240429,110700,14729965,4235,4235,4235,4235,0
|
|
20240429,110600,14729965,4235,4235,4235,4235,0
|
|
20240429,110500,14729965,4235,4235,4235,4235,0
|
|
20240429,110400,14729965,4235,4235,4235,4235,0
|
|
20240429,110300,14729965,4235,4235,4235,4235,0
|
|
20240429,110200,14729965,4235,4235,4235,4235,0
|
|
20240429,110100,14729965,4235,4235,4235,4235,1
|
|
20240429,110000,14725730,4235,4235,4235,4235,0
|
|
20240429,105900,14725730,4235,4235,4235,4235,0
|
|
20240429,105800,14725730,4235,4235,4235,4235,0
|
|
20240429,105700,14725730,4235,4235,4235,4235,0
|
|
20240429,105600,14725730,4235,4235,4235,4235,0
|
|
20240429,105500,14725730,4235,4235,4235,4235,1
|
|
20240429,105400,14721495,4235,4235,4235,4235,0
|
|
20240429,105300,14721495,4235,4235,4235,4235,0
|
|
20240429,105200,14721495,4235,4235,4235,4235,0
|
|
20240429,105100,14721495,4235,4235,4235,4235,0
|
|
20240429,105000,14721495,4235,4235,4235,4235,0
|
|
20240429,104900,14721495,4235,4235,4235,4235,0
|
|
20240429,104800,14721495,4235,4235,4235,4235,0
|
|
20240429,104700,14721495,4235,4235,4235,4235,0
|
|
20240429,104600,14721495,4235,4235,4235,4235,0
|
|
20240429,104500,14721495,4235,4235,4235,4235,0
|
|
20240429,104400,14721495,4235,4235,4235,4235,0
|
|
20240429,104300,14721495,4235,4235,4235,4235,100
|
|
20240429,104200,14297995,4235,4235,4235,4235,3
|
|
20240429,104100,14285290,4235,4220,4235,4220,37
|
|
20240429,104000,14129135,4235,4235,4235,4235,0
|
|
20240429,103900,14129135,4235,4235,4235,4235,0
|
|
20240429,103800,14129135,4235,4235,4235,4235,0
|
|
20240429,103700,14129135,4235,4235,4235,4235,0
|
|
20240429,103600,14129135,4235,4235,4235,4235,0
|
|
20240429,103500,14129135,4235,4235,4235,4235,0
|
|
20240429,103400,14129135,4235,4235,4235,4235,0
|
|
20240429,103300,14129135,4235,4235,4235,4235,0
|
|
20240429,103200,14129135,4235,4235,4235,4235,0
|
|
20240429,103100,14129135,4235,4235,4235,4235,0
|
|
20240429,103000,14129135,4235,4235,4235,4235,0
|
|
20240429,102900,14129135,4235,4235,4235,4235,0
|
|
20240429,102800,14129135,4235,4235,4235,4235,0
|
|
20240429,102700,14129135,4235,4235,4235,4235,0
|
|
20240429,102600,14129135,4235,4235,4235,4235,0
|
|
20240429,102500,14129135,4235,4235,4235,4235,0
|
|
20240429,102400,14129135,4235,4235,4235,4235,0
|
|
20240429,102300,14129135,4235,4235,4235,4235,0
|
|
20240429,102200,14129135,4235,4235,4235,4235,0
|
|
20240429,102100,14129135,4235,4235,4235,4235,0
|
|
20240429,102000,14129135,4235,4235,4235,4235,0
|
|
20240429,101900,14129135,4235,4235,4235,4235,0
|
|
20240429,101800,14129135,4235,4235,4235,4235,0
|
|
20240429,101700,14129135,4235,4235,4235,4235,900
|
|
20240429,101600,10317635,4235,4235,4235,4235,0
|
|
20240429,101500,10317635,4235,4235,4235,4235,0
|
|
20240429,101400,10317635,4235,4235,4235,4235,0
|
|
20240429,101300,10317635,4235,4235,4235,4235,0
|
|
20240429,101200,10317635,4235,4235,4235,4235,0
|
|
20240429,101100,10317635,4235,4235,4235,4235,0
|
|
20240429,101000,10317635,4235,4235,4235,4235,0
|
|
20240429,100900,10317635,4235,4235,4235,4235,0
|
|
20240429,100800,10317635,4235,4235,4235,4235,0
|
|
20240429,100700,10317635,4235,4235,4235,4235,0
|
|
20240429,100600,10317635,4235,4235,4235,4235,2
|
|
20240429,100500,10309165,4235,4235,4235,4235,0
|
|
20240429,100400,10309165,4235,4235,4235,4235,0
|
|
20240429,100300,10309165,4235,4215,4235,4215,202
|
|
20240429,100200,9456915,4215,4215,4215,4215,4
|
|
20240429,100100,9440055,4220,4220,4220,4220,0
|
|
20240429,100000,9440055,4220,4220,4220,4220,0
|
|
20240429,095900,9440055,4220,4220,4220,4220,0
|
|
20240429,095800,9440055,4220,4220,4220,4220,0
|
|
20240429,095700,9440055,4220,4220,4220,4220,0
|
|
20240429,095600,9440055,4220,4220,4220,4220,0
|
|
20240429,095500,9440055,4220,4220,4220,4220,0
|
|
20240429,095400,9440055,4220,4220,4220,4220,0
|
|
20240429,095300,9440055,4220,4220,4220,4220,0
|
|
20240429,095200,9440055,4220,4220,4220,4220,0
|
|
20240429,095100,9440055,4220,4220,4220,4220,4
|
|
20240429,095000,9423175,4220,4220,4220,4220,0
|
|
20240429,094900,9423175,4220,4220,4220,4220,0
|
|
20240429,094800,9423175,4220,4220,4220,4220,0
|
|
20240429,094700,9423175,4220,4220,4220,4220,50
|
|
20240429,094600,9212175,4220,4220,4220,4220,50
|
|
20240429,094500,9001175,4220,4220,4220,4220,0
|
|
20240429,094400,9001175,4220,4220,4220,4220,0
|
|
20240429,094300,9001175,4220,4220,4220,4220,0
|
|
20240429,094200,9001175,4220,4220,4220,4220,0
|
|
20240429,094100,9001175,4220,4220,4220,4220,0
|
|
20240429,094000,9001175,4220,4220,4220,4220,0
|
|
20240429,093900,9001175,4220,4220,4220,4220,0
|
|
20240429,093800,9001175,4220,4210,4220,4210,11
|
|
20240429,093700,8954835,4210,4210,4210,4210,33
|
|
20240429,093600,8815905,4210,4210,4210,4210,19
|
|
20240429,093500,8735915,4210,4210,4210,4210,10
|
|
20240429,093400,8693815,4210,4210,4210,4210,5
|
|
20240429,093300,8672765,4210,4215,4215,4210,162
|
|
20240429,093200,7990730,4220,4220,4220,4220,8
|
|
20240429,093100,7956970,4220,4220,4220,4220,50
|
|
20240429,093000,7745970,4220,4220,4220,4220,0
|
|
20240429,092900,7745970,4220,4220,4220,4220,3
|
|
20240429,092800,7733310,4220,4220,4220,4220,0
|
|
20240429,092700,7733310,4220,4220,4220,4220,0
|
|
20240429,092600,7733310,4220,4220,4220,4220,0
|
|
20240429,092500,7733310,4220,4220,4220,4220,0
|
|
20240429,092400,7733310,4220,4220,4220,4220,0
|
|
20240429,092300,7733310,4220,4220,4220,4220,0
|
|
20240429,092200,7733310,4220,4220,4220,4220,0
|
|
20240429,092100,7733310,4220,4220,4220,4220,0
|
|
20240429,092000,7733310,4220,4220,4220,4220,0
|
|
20240429,091900,7733310,4220,4220,4220,4220,0
|
|
20240429,091800,7733310,4220,4220,4220,4220,0
|
|
20240429,091700,7733310,4220,4220,4220,4220,0
|
|
20240429,091600,7733310,4220,4220,4220,4220,1
|
|
20240429,091500,7729090,4200,4200,4200,4200,0
|
|
20240429,091400,7729090,4200,4235,4235,4200,1501
|
|
20240429,091300,1414860,4235,4235,4235,4235,11
|
|
20240429,091200,1368275,4235,4235,4235,4235,0
|
|
20240429,091100,1368275,4235,4235,4235,4235,0
|
|
20240429,091000,1368275,4235,4235,4235,4235,0
|
|
20240429,090900,1368275,4235,4235,4235,4235,0
|
|
20240429,090800,1368275,4235,4235,4235,4235,0
|
|
20240429,090700,1368275,4235,4235,4235,4235,0
|
|
20240429,090600,1368275,4235,4235,4235,4235,0
|
|
20240429,090500,1368275,4235,4235,4235,4235,1
|
|
20240429,090400,1364040,4210,4210,4210,4210,0
|
|
20240429,090300,1364040,4210,4210,4210,4210,0
|
|
20240429,090200,1364040,4210,4210,4210,4210,0
|
|
20240429,090100,1364040,4210,4210,4210,4210,0
|
|
20240429,090000,1364040,4210,4210,4210,4210,324
|