687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,202400,71712455,4080,4080,4080,4080,192
|
|
20240429,202300,71712455,4080,4080,4080,4080,0
|
|
20240429,202200,71712455,4080,4080,4080,4080,0
|
|
20240429,202100,71712455,4080,4080,4080,4080,0
|
|
20240429,202000,71712455,4080,4080,4080,4080,0
|
|
20240429,201900,71712455,4080,4080,4080,4080,0
|
|
20240429,201800,71712455,4080,4080,4080,4080,0
|
|
20240429,201700,71712455,4080,4080,4080,4080,0
|
|
20240429,201600,71712455,4080,4080,4080,4080,0
|
|
20240429,201500,71712455,4080,4080,4080,4080,0
|
|
20240429,201400,71712455,4080,4080,4080,4080,0
|
|
20240429,201300,71712455,4080,4080,4080,4080,0
|
|
20240429,201200,71712455,4080,4080,4080,4080,0
|
|
20240429,201100,71712455,4080,4080,4080,4080,0
|
|
20240429,201000,71712455,4080,4080,4080,4080,0
|
|
20240429,200900,71712455,4080,4080,4080,4080,0
|
|
20240429,200800,71712455,4080,4080,4080,4080,0
|
|
20240429,200700,71712455,4080,4080,4080,4080,0
|
|
20240429,200600,71712455,4080,4080,4080,4080,0
|
|
20240429,200500,71712455,4080,4080,4080,4080,0
|
|
20240429,200400,71712455,4080,4080,4080,4080,0
|
|
20240429,200300,71712455,4080,4080,4080,4080,0
|
|
20240429,200200,71712455,4080,4080,4080,4080,0
|
|
20240429,200100,71712455,4080,4080,4080,4080,0
|
|
20240429,200000,71712455,4080,4080,4080,4080,0
|
|
20240429,195900,71712455,4080,4080,4080,4080,0
|
|
20240429,195800,71712455,4080,4080,4080,4080,0
|
|
20240429,195700,71712455,4080,4080,4080,4080,0
|
|
20240429,195600,71712455,4080,4080,4080,4080,0
|
|
20240429,195500,71712455,4080,4080,4080,4080,0
|
|
20240429,195400,71712455,4080,4080,4080,4080,192
|
|
20240429,195300,71712455,4080,4080,4080,4080,0
|
|
20240429,195200,71712455,4080,4080,4080,4080,0
|
|
20240429,195100,71712455,4080,4080,4080,4080,0
|
|
20240429,195000,71712455,4080,4080,4080,4080,0
|
|
20240429,194900,71712455,4080,4080,4080,4080,0
|
|
20240429,194800,71712455,4080,4080,4080,4080,0
|
|
20240429,194700,71712455,4080,4080,4080,4080,0
|
|
20240429,194600,71712455,4080,4080,4080,4080,0
|
|
20240429,194500,71712455,4080,4080,4080,4080,0
|
|
20240429,194400,71712455,4080,4080,4080,4080,0
|
|
20240429,194300,71712455,4080,4080,4080,4080,0
|
|
20240429,194200,71712455,4080,4080,4080,4080,0
|
|
20240429,194100,71712455,4080,4080,4080,4080,0
|
|
20240429,194000,71712455,4080,4080,4080,4080,0
|
|
20240429,193900,71712455,4080,4080,4080,4080,0
|
|
20240429,193800,71712455,4080,4080,4080,4080,0
|
|
20240429,193700,71712455,4080,4080,4080,4080,0
|
|
20240429,193600,71712455,4080,4080,4080,4080,0
|
|
20240429,193500,71712455,4080,4080,4080,4080,0
|
|
20240429,193400,71712455,4080,4080,4080,4080,0
|
|
20240429,193300,71712455,4080,4080,4080,4080,0
|
|
20240429,193200,71712455,4080,4080,4080,4080,0
|
|
20240429,193100,71712455,4080,4080,4080,4080,0
|
|
20240429,193000,71712455,4080,4080,4080,4080,0
|
|
20240429,192900,71712455,4080,4080,4080,4080,0
|
|
20240429,192800,71712455,4080,4080,4080,4080,0
|
|
20240429,192700,71712455,4080,4080,4080,4080,0
|
|
20240429,192600,71712455,4080,4080,4080,4080,0
|
|
20240429,192500,71712455,4080,4080,4080,4080,0
|
|
20240429,192400,71712455,4080,4080,4080,4080,192
|
|
20240429,192300,71712455,4080,4080,4080,4080,0
|
|
20240429,192200,71712455,4080,4080,4080,4080,0
|
|
20240429,192100,71712455,4080,4080,4080,4080,0
|
|
20240429,192000,71712455,4080,4080,4080,4080,0
|
|
20240429,191900,71712455,4080,4080,4080,4080,0
|
|
20240429,191800,71712455,4080,4080,4080,4080,0
|
|
20240429,191700,71712455,4080,4080,4080,4080,0
|
|
20240429,191600,71712455,4080,4080,4080,4080,0
|
|
20240429,191500,71712455,4080,4080,4080,4080,0
|
|
20240429,191400,71712455,4080,4080,4080,4080,0
|
|
20240429,191300,71712455,4080,4080,4080,4080,0
|
|
20240429,191200,71712455,4080,4080,4080,4080,0
|
|
20240429,191100,71712455,4080,4080,4080,4080,0
|
|
20240429,191000,71712455,4080,4080,4080,4080,0
|
|
20240429,190900,71712455,4080,4080,4080,4080,0
|
|
20240429,190800,71712455,4080,4080,4080,4080,0
|
|
20240429,190700,71712455,4080,4080,4080,4080,0
|
|
20240429,190600,71712455,4080,4080,4080,4080,0
|
|
20240429,190500,71712455,4080,4080,4080,4080,0
|
|
20240429,190400,71712455,4080,4080,4080,4080,0
|
|
20240429,190300,71712455,4080,4080,4080,4080,0
|
|
20240429,190200,71712455,4080,4080,4080,4080,0
|
|
20240429,190100,71712455,4080,4080,4080,4080,0
|
|
20240429,190000,71712455,4080,4080,4080,4080,0
|
|
20240429,185900,71712455,4080,4080,4080,4080,0
|
|
20240429,185800,71712455,4080,4080,4080,4080,0
|
|
20240429,185700,71712455,4080,4080,4080,4080,0
|
|
20240429,185600,71712455,4080,4080,4080,4080,0
|
|
20240429,185500,71712455,4080,4080,4080,4080,0
|
|
20240429,185400,71712455,4080,4080,4080,4080,192
|
|
20240429,185300,71712455,4080,4080,4080,4080,0
|
|
20240429,185200,71712455,4080,4080,4080,4080,0
|
|
20240429,185100,71712455,4080,4080,4080,4080,0
|
|
20240429,185000,71712455,4080,4080,4080,4080,0
|
|
20240429,184900,71712455,4080,4080,4080,4080,0
|
|
20240429,184800,71712455,4080,4080,4080,4080,0
|
|
20240429,184700,71712455,4080,4080,4080,4080,0
|
|
20240429,184600,71712455,4080,4080,4080,4080,0
|
|
20240429,184500,71712455,4080,4080,4080,4080,0
|
|
20240429,184400,71712455,4080,4080,4080,4080,0
|
|
20240429,184300,71712455,4080,4080,4080,4080,0
|
|
20240429,184200,71712455,4080,4080,4080,4080,0
|
|
20240429,184100,71712455,4080,4080,4080,4080,0
|
|
20240429,184000,71712455,4080,4080,4080,4080,0
|
|
20240429,183900,71712455,4080,4080,4080,4080,0
|
|
20240429,183800,71712455,4080,4080,4080,4080,0
|
|
20240429,183700,71712455,4080,4080,4080,4080,0
|
|
20240429,183600,71712455,4080,4080,4080,4080,0
|
|
20240429,183500,71712455,4080,4080,4080,4080,0
|
|
20240429,183400,71712455,4080,4080,4080,4080,0
|
|
20240429,183300,71712455,4080,4080,4080,4080,0
|
|
20240429,183200,71712455,4080,4080,4080,4080,0
|
|
20240429,183100,71712455,4080,4080,4080,4080,0
|
|
20240429,183000,71712455,4080,4080,4080,4080,0
|
|
20240429,182900,71712455,4080,4080,4080,4080,0
|
|
20240429,182800,71712455,4080,4080,4080,4080,0
|
|
20240429,182700,71712455,4080,4080,4080,4080,0
|
|
20240429,182600,71712455,4080,4080,4080,4080,0
|
|
20240429,182500,71712455,4080,4080,4080,4080,0
|
|
20240429,182400,71712455,4080,4080,4080,4080,192
|
|
20240429,182300,71712455,4080,4080,4080,4080,0
|
|
20240429,182200,71712455,4080,4080,4080,4080,0
|
|
20240429,182100,71712455,4080,4080,4080,4080,0
|
|
20240429,182000,71712455,4080,4080,4080,4080,0
|
|
20240429,181900,71712455,4080,4080,4080,4080,0
|
|
20240429,181800,71712455,4080,4080,4080,4080,0
|
|
20240429,181700,71712455,4080,4080,4080,4080,0
|
|
20240429,181600,71712455,4080,4080,4080,4080,0
|
|
20240429,181500,71712455,4080,4080,4080,4080,0
|
|
20240429,181400,71712455,4080,4080,4080,4080,0
|
|
20240429,181300,71712455,4080,4080,4080,4080,0
|
|
20240429,181200,71712455,4080,4080,4080,4080,0
|
|
20240429,181100,71712455,4080,4080,4080,4080,0
|
|
20240429,181000,71712455,4080,4080,4080,4080,0
|
|
20240429,180900,71712455,4080,4080,4080,4080,0
|
|
20240429,180800,71712455,4080,4080,4080,4080,0
|
|
20240429,180700,71712455,4080,4080,4080,4080,0
|
|
20240429,180600,71712455,4080,4080,4080,4080,0
|
|
20240429,180500,71712455,4080,4080,4080,4080,0
|
|
20240429,180400,71712455,4080,4080,4080,4080,0
|
|
20240429,180300,71712455,4080,4080,4080,4080,0
|
|
20240429,180200,71712455,4080,4080,4080,4080,0
|
|
20240429,180100,71712455,4080,4080,4080,4080,0
|
|
20240429,180000,71712455,4080,4080,4080,4080,0
|
|
20240429,175900,71712455,4080,4080,4080,4080,0
|
|
20240429,175800,71712455,4080,4080,4080,4080,0
|
|
20240429,175700,71712455,4080,4080,4080,4080,0
|
|
20240429,175600,71712455,4080,4080,4080,4080,0
|
|
20240429,175500,71712455,4080,4080,4080,4080,0
|
|
20240429,175400,71712455,4080,4080,4080,4080,192
|
|
20240429,175300,71712455,4080,4080,4080,4080,0
|
|
20240429,175200,71712455,4080,4080,4080,4080,0
|
|
20240429,175100,71712455,4080,4080,4080,4080,0
|
|
20240429,175000,71712455,4080,4080,4080,4080,0
|
|
20240429,174900,71712455,4080,4080,4080,4080,0
|
|
20240429,174800,71712455,4080,4080,4080,4080,0
|
|
20240429,174700,71712455,4080,4080,4080,4080,0
|
|
20240429,174600,71712455,4080,4080,4080,4080,0
|
|
20240429,174500,71712455,4080,4080,4080,4080,0
|
|
20240429,174400,71712455,4080,4080,4080,4080,0
|
|
20240429,174300,71712455,4080,4080,4080,4080,0
|
|
20240429,174200,71712455,4080,4080,4080,4080,0
|
|
20240429,174100,71712455,4080,4080,4080,4080,0
|
|
20240429,174000,71712455,4080,4080,4080,4080,0
|
|
20240429,173900,71712455,4080,4080,4080,4080,0
|
|
20240429,173800,71712455,4080,4080,4080,4080,0
|
|
20240429,173700,71712455,4080,4080,4080,4080,0
|
|
20240429,173600,71712455,4080,4080,4080,4080,0
|
|
20240429,173500,71712455,4080,4080,4080,4080,0
|
|
20240429,173400,71712455,4080,4080,4080,4080,0
|
|
20240429,173300,71712455,4080,4080,4080,4080,0
|
|
20240429,173200,71712455,4080,4080,4080,4080,0
|
|
20240429,173100,71712455,4080,4080,4080,4080,0
|
|
20240429,173000,71712455,4080,4080,4080,4080,0
|
|
20240429,172900,71712455,4080,4080,4080,4080,0
|
|
20240429,172800,71712455,4080,4080,4080,4080,0
|
|
20240429,172700,71712455,4080,4080,4080,4080,0
|
|
20240429,172600,71712455,4080,4080,4080,4080,0
|
|
20240429,172500,71712455,4080,4080,4080,4080,0
|
|
20240429,172400,71712455,4080,4080,4080,4080,192
|
|
20240429,172300,71712455,4080,4080,4080,4080,0
|
|
20240429,172200,71712455,4080,4080,4080,4080,0
|
|
20240429,172100,71712455,4080,4080,4080,4080,0
|
|
20240429,172000,71712455,4080,4080,4080,4080,0
|
|
20240429,171900,71712455,4080,4080,4080,4080,0
|
|
20240429,171800,71712455,4080,4080,4080,4080,0
|
|
20240429,171700,71712455,4080,4080,4080,4080,0
|
|
20240429,171600,71712455,4080,4080,4080,4080,0
|
|
20240429,171500,71712455,4080,4080,4080,4080,0
|
|
20240429,171400,71712455,4080,4080,4080,4080,0
|
|
20240429,171300,71712455,4080,4080,4080,4080,0
|
|
20240429,171200,71712455,4080,4080,4080,4080,0
|
|
20240429,171100,71712455,4080,4080,4080,4080,0
|
|
20240429,171000,71712455,4080,4080,4080,4080,0
|
|
20240429,170900,71712455,4080,4080,4080,4080,0
|
|
20240429,170800,71712455,4080,4080,4080,4080,0
|
|
20240429,170700,71712455,4080,4080,4080,4080,0
|
|
20240429,170600,71712455,4080,4080,4080,4080,0
|
|
20240429,170500,71712455,4080,4080,4080,4080,0
|
|
20240429,170400,71712455,4080,4080,4080,4080,0
|
|
20240429,170300,71712455,4080,4080,4080,4080,0
|
|
20240429,170200,71712455,4080,4080,4080,4080,0
|
|
20240429,170100,71712455,4080,4080,4080,4080,0
|
|
20240429,170000,71712455,4080,4080,4080,4080,0
|
|
20240429,165900,71712455,4080,4080,4080,4080,0
|
|
20240429,165800,71712455,4080,4080,4080,4080,0
|
|
20240429,165700,71712455,4080,4080,4080,4080,0
|
|
20240429,165600,71712455,4080,4080,4080,4080,0
|
|
20240429,165500,71712455,4080,4080,4080,4080,0
|
|
20240429,165400,71712455,4080,4080,4080,4080,192
|
|
20240429,165300,71712455,4080,4080,4080,4080,0
|
|
20240429,165200,71712455,4080,4080,4080,4080,0
|
|
20240429,165100,71712455,4080,4080,4080,4080,0
|
|
20240429,165000,71712455,4080,4080,4080,4080,0
|
|
20240429,164900,71712455,4080,4080,4080,4080,0
|
|
20240429,164800,71712455,4080,4080,4080,4080,0
|
|
20240429,164700,71712455,4080,4080,4080,4080,0
|
|
20240429,164600,71712455,4080,4080,4080,4080,0
|
|
20240429,164500,71712455,4080,4080,4080,4080,0
|
|
20240429,164400,71712455,4080,4080,4080,4080,0
|
|
20240429,164300,71712455,4080,4080,4080,4080,0
|
|
20240429,164200,71712455,4080,4080,4080,4080,0
|
|
20240429,164100,71712455,4080,4080,4080,4080,0
|
|
20240429,164000,71712455,4080,4080,4080,4080,0
|
|
20240429,163900,71712455,4080,4080,4080,4080,0
|
|
20240429,163800,71712455,4080,4080,4080,4080,0
|
|
20240429,163700,71712455,4080,4080,4080,4080,0
|
|
20240429,163600,71712455,4080,4080,4080,4080,0
|
|
20240429,163500,71712455,4080,4080,4080,4080,0
|
|
20240429,163400,71712455,4080,4080,4080,4080,0
|
|
20240429,163300,71712455,4080,4080,4080,4080,0
|
|
20240429,163200,71712455,4080,4080,4080,4080,0
|
|
20240429,163100,71712455,4080,4080,4080,4080,0
|
|
20240429,163000,71712455,4080,4080,4080,4080,0
|
|
20240429,162900,71712455,4080,4080,4080,4080,0
|
|
20240429,162800,71712455,4080,4080,4080,4080,0
|
|
20240429,162700,71712455,4080,4080,4080,4080,0
|
|
20240429,162600,71712455,4080,4080,4080,4080,0
|
|
20240429,162500,71712455,4080,4080,4080,4080,0
|
|
20240429,162400,71712455,4080,4080,4080,4080,192
|
|
20240429,162300,71712455,4080,4080,4080,4080,0
|
|
20240429,162200,71712455,4080,4080,4080,4080,0
|
|
20240429,162100,71712455,4080,4080,4080,4080,0
|
|
20240429,162000,71712455,4080,4080,4080,4080,0
|
|
20240429,161900,71712455,4080,4080,4080,4080,0
|
|
20240429,161800,71712455,4080,4080,4080,4080,0
|
|
20240429,161700,71712455,4080,4080,4080,4080,0
|
|
20240429,161600,71712455,4080,4080,4080,4080,0
|
|
20240429,161500,71712455,4080,4080,4080,4080,0
|
|
20240429,161400,71712455,4080,4080,4080,4080,0
|
|
20240429,161300,71712455,4080,4080,4080,4080,0
|
|
20240429,161200,71712455,4080,4080,4080,4080,0
|
|
20240429,161100,71712455,4080,4080,4080,4080,0
|
|
20240429,161000,71712455,4080,4080,4080,4080,0
|
|
20240429,160900,71712455,4080,4080,4080,4080,0
|
|
20240429,160800,71712455,4080,4080,4080,4080,0
|
|
20240429,160700,71712455,4080,4080,4080,4080,0
|
|
20240429,160600,71712455,4080,4080,4080,4080,0
|
|
20240429,160500,71712455,4080,4080,4080,4080,0
|
|
20240429,160400,71712455,4080,4080,4080,4080,0
|
|
20240429,160300,71712455,4080,4080,4080,4080,0
|
|
20240429,160200,71712455,4080,4080,4080,4080,0
|
|
20240429,160100,71712455,4080,4080,4080,4080,0
|
|
20240429,160000,71712455,4080,4080,4080,4080,0
|
|
20240429,155900,71712455,4080,4080,4080,4080,0
|
|
20240429,155800,71712455,4080,4080,4080,4080,0
|
|
20240429,155700,71712455,4080,4080,4080,4080,0
|
|
20240429,155600,71712455,4080,4080,4080,4080,0
|
|
20240429,155500,71712455,4080,4080,4080,4080,0
|
|
20240429,155400,71712455,4080,4080,4080,4080,192
|
|
20240429,155300,71712455,4080,4080,4080,4080,0
|
|
20240429,155200,71712455,4080,4080,4080,4080,0
|
|
20240429,155100,71712455,4080,4080,4080,4080,0
|
|
20240429,155000,71712455,4080,4080,4080,4080,0
|
|
20240429,154900,71712455,4080,4080,4080,4080,0
|
|
20240429,154800,71712455,4080,4080,4080,4080,0
|
|
20240429,154700,71712455,4080,4080,4080,4080,0
|
|
20240429,154600,71712455,4080,4080,4080,4080,0
|
|
20240429,154500,71712455,4080,4080,4080,4080,0
|
|
20240429,154400,71712455,4080,4080,4080,4080,0
|
|
20240429,154300,71712455,4080,4080,4080,4080,0
|
|
20240429,154200,71712455,4080,4080,4080,4080,0
|
|
20240429,154100,71712455,4080,4080,4080,4080,0
|
|
20240429,154000,71712455,4080,4080,4080,4080,0
|
|
20240429,153900,71712455,4080,4080,4080,4080,0
|
|
20240429,153800,71712455,4080,4080,4080,4080,0
|
|
20240429,153700,71712455,4080,4080,4080,4080,0
|
|
20240429,153600,71712455,4080,4080,4080,4080,0
|
|
20240429,153500,71712455,4080,4080,4080,4080,0
|
|
20240429,153400,71712455,4080,4080,4080,4080,0
|
|
20240429,153300,71712455,4080,4080,4080,4080,0
|
|
20240429,153200,71712455,4080,4080,4080,4080,0
|
|
20240429,153100,71712455,4080,4080,4080,4080,0
|
|
20240429,153000,71712455,4080,4080,4080,4080,192
|
|
20240429,152900,70929095,4080,4080,4080,4080,0
|
|
20240429,152800,70929095,4080,4080,4080,4080,0
|
|
20240429,152700,70929095,4080,4080,4080,4080,0
|
|
20240429,152600,70929095,4080,4080,4080,4080,0
|
|
20240429,152500,70929095,4080,4080,4080,4080,0
|
|
20240429,152400,70929095,4080,4080,4080,4080,0
|
|
20240429,152300,70929095,4080,4080,4080,4080,0
|
|
20240429,152200,70929095,4080,4080,4080,4080,0
|
|
20240429,152100,70929095,4080,4080,4080,4080,0
|
|
20240429,152000,70929095,4080,4080,4080,4080,0
|
|
20240429,151900,70929095,4080,4080,4080,4080,0
|
|
20240429,151800,70929095,4080,4080,4080,4080,81
|
|
20240429,151700,70598615,4070,4070,4070,4070,19
|
|
20240429,151600,70521285,4070,4070,4070,4070,201
|
|
20240429,151500,69703215,4070,4070,4070,4070,2
|
|
20240429,151400,69695075,4070,4070,4070,4070,0
|
|
20240429,151300,69695075,4070,4070,4070,4070,5
|
|
20240429,151200,69674725,4070,4070,4070,4070,1
|
|
20240429,151100,69670655,4045,4045,4045,4045,0
|
|
20240429,151000,69670655,4045,4045,4045,4045,0
|
|
20240429,150900,69670655,4045,4045,4045,4045,0
|
|
20240429,150800,69670655,4045,4045,4045,4045,0
|
|
20240429,150700,69670655,4045,4045,4045,4045,0
|
|
20240429,150600,69670655,4045,4045,4045,4045,0
|
|
20240429,150500,69670655,4045,4045,4045,4045,0
|
|
20240429,150400,69670655,4045,4045,4045,4045,0
|
|
20240429,150300,69670655,4045,4045,4045,4045,0
|
|
20240429,150200,69670655,4045,4045,4045,4045,0
|
|
20240429,150100,69670655,4045,4055,4055,4045,160
|
|
20240429,150000,69023435,4055,4055,4055,4055,0
|
|
20240429,145900,69023435,4055,4055,4055,4055,240
|
|
20240429,145800,68050235,4070,4070,4070,4070,0
|
|
20240429,145700,68050235,4070,4070,4070,4070,0
|
|
20240429,145600,68050235,4070,4045,4070,4045,50
|
|
20240429,145500,67846985,4055,4045,4055,4045,249
|
|
20240429,145400,66837310,4050,4055,4055,4050,1063
|
|
20240429,145300,62531345,4060,4060,4060,4060,0
|
|
20240429,145200,62531345,4060,4060,4060,4060,310
|
|
20240429,145100,61272745,4065,4065,4065,4065,70
|
|
20240429,145000,60988195,4075,4075,4075,4075,0
|
|
20240429,144900,60988195,4075,4075,4075,4075,0
|
|
20240429,144800,60988195,4075,4075,4075,4075,0
|
|
20240429,144700,60988195,4075,4075,4075,4075,0
|
|
20240429,144600,60988195,4075,4075,4075,4075,1
|
|
20240429,144500,60984120,4075,4075,4075,4075,0
|
|
20240429,144400,60984120,4075,4075,4075,4075,0
|
|
20240429,144300,60984120,4075,4075,4075,4075,16
|
|
20240429,144200,60918920,4080,4080,4080,4080,0
|
|
20240429,144100,60918920,4080,4080,4080,4080,0
|
|
20240429,144000,60918920,4080,4080,4080,4080,0
|
|
20240429,143900,60918920,4080,4080,4080,4080,0
|
|
20240429,143800,60918920,4080,4080,4080,4080,67
|
|
20240429,143700,60645560,4075,4075,4075,4075,10
|
|
20240429,143600,60604810,4075,4075,4075,4075,12
|
|
20240429,143500,60555910,4075,4075,4075,4075,6
|
|
20240429,143400,60531460,4075,4075,4075,4075,0
|
|
20240429,143300,60531460,4075,4075,4080,4075,51
|
|
20240429,143200,60323390,4070,4070,4070,4070,0
|
|
20240429,143100,60323390,4070,4070,4070,4070,0
|
|
20240429,143000,60323390,4070,4070,4070,4070,0
|
|
20240429,142900,60323390,4070,4070,4070,4070,0
|
|
20240429,142800,60323390,4070,4070,4070,4070,0
|
|
20240429,142700,60323390,4070,4070,4070,4070,65
|
|
20240429,142600,60058840,4070,4070,4070,4070,0
|
|
20240429,142500,60058840,4070,4070,4070,4070,0
|
|
20240429,142400,60058840,4070,4070,4070,4070,0
|
|
20240429,142300,60058840,4070,4070,4070,4070,0
|
|
20240429,142200,60058840,4070,4070,4070,4070,0
|
|
20240429,142100,60058840,4070,4070,4070,4070,35
|
|
20240429,142000,59916390,4065,4065,4065,4065,0
|
|
20240429,141900,59916390,4065,4065,4065,4065,0
|
|
20240429,141800,59916390,4065,4065,4065,4065,0
|
|
20240429,141700,59916390,4065,4065,4065,4065,0
|
|
20240429,141600,59916390,4065,4065,4065,4065,0
|
|
20240429,141500,59916390,4065,4065,4065,4065,0
|
|
20240429,141400,59916390,4065,4065,4065,4065,56
|
|
20240429,141300,59688750,4065,4065,4065,4065,0
|
|
20240429,141200,59688750,4065,4060,4065,4060,10
|
|
20240429,141100,59648105,4050,4050,4050,4050,0
|
|
20240429,141000,59648105,4050,4050,4050,4050,0
|
|
20240429,140900,59648105,4050,4050,4050,4050,0
|
|
20240429,140800,59648105,4050,4050,4050,4050,0
|
|
20240429,140700,59648105,4050,4050,4050,4050,0
|
|
20240429,140600,59648105,4050,4050,4050,4050,0
|
|
20240429,140500,59648105,4050,4050,4050,4050,1
|
|
20240429,140400,59644055,4050,4050,4050,4050,0
|
|
20240429,140300,59644055,4050,4050,4050,4050,0
|
|
20240429,140200,59644055,4050,4050,4050,4050,0
|
|
20240429,140100,59644055,4050,4050,4050,4050,0
|
|
20240429,140000,59644055,4050,4050,4050,4050,0
|
|
20240429,135900,59644055,4050,4050,4050,4050,0
|
|
20240429,135800,59644055,4050,4050,4050,4050,0
|
|
20240429,135700,59644055,4050,4050,4050,4050,0
|
|
20240429,135600,59644055,4050,4050,4050,4050,1
|
|
20240429,135500,59640005,4040,4040,4040,4040,0
|
|
20240429,135400,59640005,4040,4050,4050,4040,1096
|
|
20240429,135300,55211900,4055,4055,4055,4055,0
|
|
20240429,135200,55211900,4055,4055,4055,4055,0
|
|
20240429,135100,55211900,4055,4065,4065,4055,28
|
|
20240429,135000,55098110,4055,4055,4055,4045,3213
|
|
20240429,134900,42098970,4060,4060,4060,4060,0
|
|
20240429,134800,42098970,4060,4060,4060,4060,0
|
|
20240429,134700,42098970,4060,4060,4060,4060,0
|
|
20240429,134600,42098970,4060,4060,4060,4060,0
|
|
20240429,134500,42098970,4060,4060,4060,4060,98
|
|
20240429,134400,41701090,4065,4065,4065,4065,3
|
|
20240429,134300,41688895,4065,4065,4065,4065,4
|
|
20240429,134200,41672635,4060,4060,4060,4060,28
|
|
20240429,134100,41558955,4060,4060,4060,4060,99
|
|
20240429,134000,41157015,4060,4060,4060,4060,73
|
|
20240429,133900,40860635,4065,4065,4065,4065,0
|
|
20240429,133800,40860635,4065,4065,4065,4065,0
|
|
20240429,133700,40860635,4065,4065,4065,4065,0
|
|
20240429,133600,40860635,4065,4065,4065,4065,0
|
|
20240429,133500,40860635,4065,4065,4065,4065,0
|
|
20240429,133400,40860635,4065,4065,4065,4065,0
|
|
20240429,133300,40860635,4065,4065,4065,4065,2
|
|
20240429,133200,40852505,4065,4065,4065,4065,2
|
|
20240429,133100,40844375,4065,4065,4065,4065,0
|
|
20240429,133000,40844375,4065,4065,4065,4065,0
|
|
20240429,132900,40844375,4065,4065,4065,4065,0
|
|
20240429,132800,40844375,4065,4065,4065,4065,0
|
|
20240429,132700,40844375,4065,4065,4065,4065,0
|
|
20240429,132600,40844375,4065,4065,4065,4065,0
|
|
20240429,132500,40844375,4065,4065,4065,4065,0
|
|
20240429,132400,40844375,4065,4060,4100,4060,304
|
|
20240429,132300,39600270,4050,4050,4050,4050,0
|
|
20240429,132200,39600270,4050,4050,4050,4050,0
|
|
20240429,132100,39600270,4050,4050,4050,4050,0
|
|
20240429,132000,39600270,4050,4050,4050,4050,0
|
|
20240429,131900,39600270,4050,4050,4050,4050,0
|
|
20240429,131800,39600270,4050,4050,4050,4050,0
|
|
20240429,131700,39600270,4050,4050,4050,4050,101
|
|
20240429,131600,39191220,4045,4045,4045,4045,0
|
|
20240429,131500,39191220,4045,4045,4045,4045,0
|
|
20240429,131400,39191220,4045,4045,4045,4045,0
|
|
20240429,131300,39191220,4045,4045,4045,4045,0
|
|
20240429,131200,39191220,4045,4045,4045,4045,0
|
|
20240429,131100,39191220,4045,4045,4045,4045,0
|
|
20240429,131000,39191220,4045,4045,4045,4045,69
|
|
20240429,130900,38912115,4045,4045,4045,4045,31
|
|
20240429,130800,38786720,4045,4045,4045,4045,0
|
|
20240429,130700,38786720,4045,4045,4045,4045,12
|
|
20240429,130600,38738180,4045,4045,4045,4045,0
|
|
20240429,130500,38738180,4045,4045,4045,4045,0
|
|
20240429,130400,38738180,4045,4045,4045,4045,0
|
|
20240429,130300,38738180,4045,4045,4045,4045,0
|
|
20240429,130200,38738180,4045,4045,4045,4045,0
|
|
20240429,130100,38738180,4045,4050,4050,4045,230
|
|
20240429,130000,37807790,4050,4050,4050,4050,0
|
|
20240429,125900,37807790,4050,4050,4050,4050,0
|
|
20240429,125800,37807790,4050,4050,4050,4050,0
|
|
20240429,125700,37807790,4050,4050,4050,4050,0
|
|
20240429,125600,37807790,4050,4050,4050,4050,95
|
|
20240429,125500,37423040,4050,4050,4050,4050,5
|
|
20240429,125400,37402790,4050,4050,4050,4050,0
|
|
20240429,125300,37402790,4050,4050,4050,4050,27
|
|
20240429,125200,37293440,4050,4050,4050,4050,363
|
|
20240429,125100,35823290,4050,4050,4050,4050,0
|
|
20240429,125000,35823290,4050,4050,4050,4050,0
|
|
20240429,124900,35823290,4050,4050,4050,4050,0
|
|
20240429,124800,35823290,4050,4050,4050,4050,0
|
|
20240429,124700,35823290,4050,4050,4050,4050,7
|
|
20240429,124600,35794940,4050,4050,4050,4050,0
|
|
20240429,124500,35794940,4050,4050,4050,4050,0
|
|
20240429,124400,35794940,4050,4050,4050,4050,0
|
|
20240429,124300,35794940,4050,4050,4050,4050,0
|
|
20240429,124200,35794940,4050,4050,4050,4050,0
|
|
20240429,124100,35794940,4050,4050,4050,4050,0
|
|
20240429,124000,35794940,4050,4050,4050,4050,0
|
|
20240429,123900,35794940,4050,4050,4050,4050,85
|
|
20240429,123800,35450690,4050,4050,4050,4050,0
|
|
20240429,123700,35450690,4050,4050,4050,4050,0
|
|
20240429,123600,35450690,4050,4050,4050,4050,0
|
|
20240429,123500,35450690,4050,4050,4050,4050,0
|
|
20240429,123400,35450690,4050,4050,4050,4050,0
|
|
20240429,123300,35450690,4050,4050,4050,4050,0
|
|
20240429,123200,35450690,4050,4050,4050,4050,0
|
|
20240429,123100,35450690,4050,4050,4050,4050,0
|
|
20240429,123000,35450690,4050,4050,4050,4050,0
|
|
20240429,122900,35450690,4050,4050,4050,4050,0
|
|
20240429,122800,35450690,4050,4050,4050,4050,0
|
|
20240429,122700,35450690,4050,4050,4050,4050,0
|
|
20240429,122600,35450690,4050,4050,4050,4050,0
|
|
20240429,122500,35450690,4050,4050,4050,4050,0
|
|
20240429,122400,35450690,4050,4050,4050,4050,0
|
|
20240429,122300,35450690,4050,4050,4050,4050,0
|
|
20240429,122200,35450690,4050,4050,4050,4050,50
|
|
20240429,122100,35248190,4050,4050,4050,4050,0
|
|
20240429,122000,35248190,4050,4050,4050,4050,0
|
|
20240429,121900,35248190,4050,4050,4050,4050,0
|
|
20240429,121800,35248190,4050,4050,4050,4050,1
|
|
20240429,121700,35244140,4050,4055,4055,4045,790
|
|
20240429,121600,32047040,4065,4065,4065,4065,0
|
|
20240429,121500,32047040,4065,4065,4065,4065,0
|
|
20240429,121400,32047040,4065,4065,4065,4065,0
|
|
20240429,121300,32047040,4065,4065,4065,4065,0
|
|
20240429,121200,32047040,4065,4065,4065,4065,0
|
|
20240429,121100,32047040,4065,4060,4065,4060,14
|
|
20240429,121000,31990195,4060,4060,4060,4060,0
|
|
20240429,120900,31990195,4060,4060,4060,4060,0
|
|
20240429,120800,31990195,4060,4060,4060,4060,0
|
|
20240429,120700,31990195,4060,4060,4060,4060,0
|
|
20240429,120600,31990195,4060,4060,4060,4060,0
|
|
20240429,120500,31990195,4060,4060,4060,4060,0
|
|
20240429,120400,31990195,4060,4060,4060,4060,0
|
|
20240429,120300,31990195,4060,4060,4060,4060,0
|
|
20240429,120200,31990195,4060,4060,4060,4060,17
|
|
20240429,120100,31921175,4060,4060,4060,4060,0
|
|
20240429,120000,31921175,4060,4060,4060,4060,0
|
|
20240429,115900,31921175,4060,4060,4060,4060,0
|
|
20240429,115800,31921175,4060,4060,4060,4060,50
|
|
20240429,115700,31718175,4060,4060,4060,4060,0
|
|
20240429,115600,31718175,4060,4060,4060,4060,19
|
|
20240429,115500,31641035,4070,4070,4070,4070,0
|
|
20240429,115400,31641035,4070,4070,4070,4070,15
|
|
20240429,115300,31579985,4055,4050,4085,4050,602
|
|
20240429,115200,29131695,4040,4040,4040,4040,0
|
|
20240429,115100,29131695,4040,4040,4040,4040,0
|
|
20240429,115000,29131695,4040,4040,4040,4040,0
|
|
20240429,114900,29131695,4040,4040,4040,4040,0
|
|
20240429,114800,29131695,4040,4040,4040,4040,0
|
|
20240429,114700,29131695,4040,4040,4040,4040,0
|
|
20240429,114600,29131695,4040,4040,4040,4040,0
|
|
20240429,114500,29131695,4040,4040,4040,4040,0
|
|
20240429,114400,29131695,4040,4040,4040,4040,0
|
|
20240429,114300,29131695,4040,4040,4040,4040,0
|
|
20240429,114200,29131695,4040,4040,4040,4040,1
|
|
20240429,114100,29127655,4045,4040,4045,4040,92
|
|
20240429,114000,28755525,4030,4030,4030,4030,0
|
|
20240429,113900,28755525,4030,4030,4030,4030,0
|
|
20240429,113800,28755525,4030,4030,4030,4030,475
|
|
20240429,113700,26841275,4030,4030,4030,4030,0
|
|
20240429,113600,26841275,4030,4030,4030,4030,20
|
|
20240429,113500,26760675,4030,4030,4030,4030,0
|
|
20240429,113400,26760675,4030,4030,4030,4030,380
|
|
20240429,113300,25229275,4030,4030,4030,4030,100
|
|
20240429,113200,24826275,4045,4045,4045,4045,0
|
|
20240429,113100,24826275,4045,4045,4045,4045,0
|
|
20240429,113000,24826275,4045,4045,4045,4045,0
|
|
20240429,112900,24826275,4045,4045,4045,4045,0
|
|
20240429,112800,24826275,4045,4045,4045,4045,0
|
|
20240429,112700,24826275,4045,4045,4045,4045,0
|
|
20240429,112600,24826275,4045,4045,4045,4045,0
|
|
20240429,112500,24826275,4045,4040,4045,4040,2
|
|
20240429,112400,24818190,4045,4035,4045,4035,163
|
|
20240429,112300,24160390,4035,4035,4035,4035,0
|
|
20240429,112200,24160390,4035,4035,4035,4035,0
|
|
20240429,112100,24160390,4035,4035,4035,4035,0
|
|
20240429,112000,24160390,4035,4035,4035,4035,0
|
|
20240429,111900,24160390,4035,4035,4035,4035,0
|
|
20240429,111800,24160390,4035,4035,4035,4035,0
|
|
20240429,111700,24160390,4035,4035,4035,4035,0
|
|
20240429,111600,24160390,4035,4035,4035,4035,0
|
|
20240429,111500,24160390,4035,4035,4035,4035,0
|
|
20240429,111400,24160390,4035,4035,4035,4035,0
|
|
20240429,111300,24160390,4035,4035,4035,4035,580
|
|
20240429,111200,21820090,4030,4030,4030,4030,0
|
|
20240429,111100,21820090,4030,4030,4030,4030,0
|
|
20240429,111000,21820090,4030,4030,4030,4030,0
|
|
20240429,110900,21820090,4030,4030,4030,4030,0
|
|
20240429,110800,21820090,4030,4030,4030,4030,0
|
|
20240429,110700,21820090,4030,4030,4030,4030,0
|
|
20240429,110600,21820090,4030,4030,4030,4030,0
|
|
20240429,110500,21820090,4030,4030,4030,4030,0
|
|
20240429,110400,21820090,4030,4030,4030,4030,0
|
|
20240429,110300,21820090,4030,4030,4030,4030,0
|
|
20240429,110200,21820090,4030,4035,4035,4030,110
|
|
20240429,110100,21376780,4035,4035,4035,4035,0
|
|
20240429,110000,21376780,4035,4035,4035,4035,20
|
|
20240429,105900,21296080,4040,4040,4040,4040,0
|
|
20240429,105800,21296080,4040,4040,4040,4040,37
|
|
20240429,105700,21146600,4040,4040,4040,4040,0
|
|
20240429,105600,21146600,4040,4040,4040,4040,4
|
|
20240429,105500,21130440,4040,4040,4040,4040,5
|
|
20240429,105400,21110240,4040,4040,4040,4040,0
|
|
20240429,105300,21110240,4040,4040,4040,4040,1
|
|
20240429,105200,21106200,4040,4040,4040,4040,0
|
|
20240429,105100,21106200,4040,4040,4040,4040,11
|
|
20240429,105000,21061760,4040,4040,4040,4040,0
|
|
20240429,104900,21061760,4040,4040,4040,4040,0
|
|
20240429,104800,21061760,4040,4040,4040,4040,30
|
|
20240429,104700,20940560,4040,4040,4040,4040,100
|
|
20240429,104600,20536560,4040,4040,4040,4040,0
|
|
20240429,104500,20536560,4040,4040,4040,4040,0
|
|
20240429,104400,20536560,4040,4040,4040,4040,0
|
|
20240429,104300,20536560,4040,4040,4040,4040,0
|
|
20240429,104200,20536560,4040,4040,4040,4040,0
|
|
20240429,104100,20536560,4040,4040,4040,4040,0
|
|
20240429,104000,20536560,4040,4040,4040,4040,0
|
|
20240429,103900,20536560,4040,4040,4040,4040,267
|
|
20240429,103800,19457880,4035,4035,4035,4035,59
|
|
20240429,103700,19219815,4035,4035,4035,4035,0
|
|
20240429,103600,19219815,4035,4035,4035,4035,100
|
|
20240429,103500,18816315,4035,4035,4035,4035,9
|
|
20240429,103400,18780000,4035,4035,4035,4035,0
|
|
20240429,103300,18780000,4035,4035,4035,4030,28
|
|
20240429,103200,18667035,4030,4030,4030,4030,6
|
|
20240429,103100,18642855,4030,4030,4030,4030,8
|
|
20240429,103000,18610615,4030,4030,4030,4030,0
|
|
20240429,102900,18610615,4030,4030,4030,4030,0
|
|
20240429,102800,18610615,4030,4030,4030,4030,157
|
|
20240429,102700,17977905,4030,4030,4030,4030,0
|
|
20240429,102600,17977905,4030,4030,4030,4030,0
|
|
20240429,102500,17977905,4030,4030,4030,4030,0
|
|
20240429,102400,17977905,4030,4030,4030,4030,0
|
|
20240429,102300,17977905,4030,4030,4030,4030,0
|
|
20240429,102200,17977905,4030,4030,4030,4030,0
|
|
20240429,102100,17977905,4030,4030,4030,4030,1
|
|
20240429,102000,17973875,4030,4030,4030,4030,1
|
|
20240429,101900,17969845,4030,4030,4030,4030,1
|
|
20240429,101800,17965815,4030,4030,4030,4030,0
|
|
20240429,101700,17965815,4030,4030,4030,4030,0
|
|
20240429,101600,17965815,4030,4030,4030,4030,0
|
|
20240429,101500,17965815,4030,4025,4030,4025,17
|
|
20240429,101400,17897315,4035,4035,4035,4035,0
|
|
20240429,101300,17897315,4035,4025,4035,4025,2
|
|
20240429,101200,17889255,4015,4015,4015,4015,114
|
|
20240429,101100,17431545,4020,4020,4020,4020,86
|
|
20240429,101000,17085825,4030,4030,4030,4030,0
|
|
20240429,100900,17085825,4030,4030,4030,4030,1
|
|
20240429,100800,17081795,4030,4030,4030,4030,200
|
|
20240429,100700,16275795,4030,4030,4030,4030,0
|
|
20240429,100600,16275795,4030,4030,4030,4030,2
|
|
20240429,100500,16267735,4035,4035,4035,4035,1
|
|
20240429,100400,16263700,4030,4030,4030,4030,2
|
|
20240429,100300,16255640,4030,4030,4035,4030,9
|
|
20240429,100200,16219350,4035,4030,4035,4030,2
|
|
20240429,100100,16211285,4035,4025,4040,4025,150
|
|
20240429,100000,15607365,4025,4025,4025,4025,24
|
|
20240429,095900,15510765,4030,4030,4030,4030,0
|
|
20240429,095800,15510765,4030,4030,4030,4030,0
|
|
20240429,095700,15510765,4030,4030,4030,4030,0
|
|
20240429,095600,15510765,4030,4030,4030,4030,126
|
|
20240429,095500,15002985,4030,4030,4030,4030,0
|
|
20240429,095400,15002985,4030,4030,4030,4030,0
|
|
20240429,095300,15002985,4030,4030,4030,4030,0
|
|
20240429,095200,15002985,4030,4030,4030,4030,0
|
|
20240429,095100,15002985,4030,4030,4030,4030,0
|
|
20240429,095000,15002985,4030,4030,4030,4030,105
|
|
20240429,094900,14579835,4030,4030,4030,4030,0
|
|
20240429,094800,14579835,4030,4030,4030,4030,108
|
|
20240429,094700,14144595,4030,4030,4030,4030,0
|
|
20240429,094600,14144595,4030,4030,4030,4030,23
|
|
20240429,094500,14051905,4030,4030,4030,4030,0
|
|
20240429,094400,14051905,4030,4030,4030,4030,9
|
|
20240429,094300,14015635,4030,4030,4030,4030,0
|
|
20240429,094200,14015635,4030,4030,4030,4030,1
|
|
20240429,094100,14011605,4030,4030,4030,4030,31
|
|
20240429,094000,13886675,4030,4030,4030,4030,0
|
|
20240429,093900,13886675,4030,4030,4030,4030,100
|
|
20240429,093800,13483675,4030,4030,4030,4030,4
|
|
20240429,093700,13467555,4030,4030,4030,4030,206
|
|
20240429,093600,12637375,4030,4030,4030,4030,0
|
|
20240429,093500,12637375,4030,4030,4030,4030,0
|
|
20240429,093400,12637375,4030,4040,4040,4030,2
|
|
20240429,093300,12629305,4040,4040,4040,4040,0
|
|
20240429,093200,12629305,4040,4040,4040,4040,0
|
|
20240429,093100,12629305,4040,4040,4040,4040,9
|
|
20240429,093000,12592945,4040,4040,4040,4040,7
|
|
20240429,092900,12564665,4040,4040,4040,4040,0
|
|
20240429,092800,12564665,4040,4040,4040,4040,581
|
|
20240429,092700,10217425,4040,4040,4040,4040,0
|
|
20240429,092600,10217425,4040,4040,4040,4040,4
|
|
20240429,092500,10201265,4040,4040,4040,4040,10
|
|
20240429,092400,10160865,4040,4040,4040,4040,0
|
|
20240429,092300,10160865,4040,4040,4040,4040,0
|
|
20240429,092200,10160865,4040,4040,4040,4040,0
|
|
20240429,092100,10160865,4040,4040,4040,4040,1
|
|
20240429,092000,10156825,4040,4035,4040,4035,398
|
|
20240429,091900,8550580,4030,4030,4030,4030,0
|
|
20240429,091800,8550580,4030,4030,4030,4030,0
|
|
20240429,091700,8550580,4030,4035,4035,4030,67
|
|
20240429,091600,8280420,4040,4040,4040,4040,3
|
|
20240429,091500,8268300,4040,4040,4040,4040,30
|
|
20240429,091400,8147100,4030,4030,4030,4030,100
|
|
20240429,091300,7744100,4035,4035,4035,4035,67
|
|
20240429,091200,7473755,4035,4035,4035,4035,1023
|
|
20240429,091100,3345950,4035,4035,4035,4035,5
|
|
20240429,091000,3325775,4035,4035,4035,4035,8
|
|
20240429,090900,3293495,4035,4035,4035,4035,0
|
|
20240429,090800,3293495,4035,4035,4035,4035,2
|
|
20240429,090700,3285425,4035,4035,4035,4035,3
|
|
20240429,090600,3273320,4035,4035,4035,4035,0
|
|
20240429,090500,3273320,4035,4035,4035,4035,2
|
|
20240429,090400,3265250,4035,4035,4035,4035,3
|
|
20240429,090300,3253145,4035,4035,4035,4035,1
|
|
20240429,090200,3249110,4010,4010,4010,4010,134
|
|
20240429,090100,2711770,4010,4040,4040,4010,502
|
|
20240429,090000,695620,4040,4045,4045,4040,172
|