614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,191100,137927265,4250,4250,4250,4250,96
|
|
20250403,191000,137927265,4250,4250,4250,4250,0
|
|
20250403,190900,137927265,4250,4250,4250,4250,0
|
|
20250403,190800,137927265,4250,4250,4250,4250,0
|
|
20250403,190700,137927265,4250,4250,4250,4250,0
|
|
20250403,190600,137927265,4250,4250,4250,4250,0
|
|
20250403,190500,137927265,4250,4250,4250,4250,0
|
|
20250403,190400,137927265,4250,4250,4250,4250,0
|
|
20250403,190300,137927265,4250,4250,4250,4250,0
|
|
20250403,190200,137927265,4250,4250,4250,4250,0
|
|
20250403,190100,137927265,4250,4250,4250,4250,0
|
|
20250403,190000,137927265,4250,4250,4250,4250,0
|
|
20250403,185900,137927265,4250,4250,4250,4250,0
|
|
20250403,185800,137927265,4250,4250,4250,4250,0
|
|
20250403,185700,137927265,4250,4250,4250,4250,0
|
|
20250403,185600,137927265,4250,4250,4250,4250,0
|
|
20250403,185500,137927265,4250,4250,4250,4250,0
|
|
20250403,185400,137927265,4250,4250,4250,4250,0
|
|
20250403,185300,137927265,4250,4250,4250,4250,0
|
|
20250403,185200,137927265,4250,4250,4250,4250,0
|
|
20250403,185100,137927265,4250,4250,4250,4250,0
|
|
20250403,185000,137927265,4250,4250,4250,4250,0
|
|
20250403,184900,137927265,4250,4250,4250,4250,0
|
|
20250403,184800,137927265,4250,4250,4250,4250,0
|
|
20250403,184700,137927265,4250,4250,4250,4250,0
|
|
20250403,184600,137927265,4250,4250,4250,4250,0
|
|
20250403,184500,137927265,4250,4250,4250,4250,0
|
|
20250403,184400,137927265,4250,4250,4250,4250,0
|
|
20250403,184300,137927265,4250,4250,4250,4250,0
|
|
20250403,184200,137927265,4250,4250,4250,4250,0
|
|
20250403,184100,137927265,4250,4250,4250,4250,96
|
|
20250403,184000,137927265,4250,4250,4250,4250,0
|
|
20250403,183900,137927265,4250,4250,4250,4250,0
|
|
20250403,183800,137927265,4250,4250,4250,4250,0
|
|
20250403,183700,137927265,4250,4250,4250,4250,0
|
|
20250403,183600,137927265,4250,4250,4250,4250,0
|
|
20250403,183500,137927265,4250,4250,4250,4250,0
|
|
20250403,183400,137927265,4250,4250,4250,4250,0
|
|
20250403,183300,137927265,4250,4250,4250,4250,0
|
|
20250403,183200,137927265,4250,4250,4250,4250,0
|
|
20250403,183100,137927265,4250,4250,4250,4250,0
|
|
20250403,183000,137927265,4250,4250,4250,4250,0
|
|
20250403,182900,137927265,4250,4250,4250,4250,0
|
|
20250403,182800,137927265,4250,4250,4250,4250,0
|
|
20250403,182700,137927265,4250,4250,4250,4250,0
|
|
20250403,182600,137927265,4250,4250,4250,4250,0
|
|
20250403,182500,137927265,4250,4250,4250,4250,0
|
|
20250403,182400,137927265,4250,4250,4250,4250,0
|
|
20250403,182300,137927265,4250,4250,4250,4250,0
|
|
20250403,182200,137927265,4250,4250,4250,4250,0
|
|
20250403,182100,137927265,4250,4250,4250,4250,0
|
|
20250403,182000,137927265,4250,4250,4250,4250,0
|
|
20250403,181900,137927265,4250,4250,4250,4250,0
|
|
20250403,181800,137927265,4250,4250,4250,4250,0
|
|
20250403,181700,137927265,4250,4250,4250,4250,0
|
|
20250403,181600,137927265,4250,4250,4250,4250,0
|
|
20250403,181500,137927265,4250,4250,4250,4250,0
|
|
20250403,181400,137927265,4250,4250,4250,4250,0
|
|
20250403,181300,137927265,4250,4250,4250,4250,0
|
|
20250403,181200,137927265,4250,4250,4250,4250,0
|
|
20250403,181100,137927265,4250,4250,4250,4250,96
|
|
20250403,181000,137927265,4250,4250,4250,4250,0
|
|
20250403,180900,137927265,4250,4250,4250,4250,0
|
|
20250403,180800,137927265,4250,4250,4250,4250,0
|
|
20250403,180700,137927265,4250,4250,4250,4250,0
|
|
20250403,180600,137927265,4250,4250,4250,4250,0
|
|
20250403,180500,137927265,4250,4250,4250,4250,0
|
|
20250403,180400,137927265,4250,4250,4250,4250,0
|
|
20250403,180300,137927265,4250,4250,4250,4250,0
|
|
20250403,180200,137927265,4250,4250,4250,4250,0
|
|
20250403,180100,137927265,4250,4250,4250,4250,0
|
|
20250403,180000,137927265,4250,4250,4250,4250,0
|
|
20250403,175900,137927265,4250,4250,4250,4250,0
|
|
20250403,175800,137927265,4250,4250,4250,4250,0
|
|
20250403,175700,137927265,4250,4250,4250,4250,0
|
|
20250403,175600,137927265,4250,4250,4250,4250,0
|
|
20250403,175500,137927265,4250,4250,4250,4250,0
|
|
20250403,175400,137927265,4250,4250,4250,4250,0
|
|
20250403,175300,137927265,4250,4250,4250,4250,0
|
|
20250403,175200,137927265,4250,4250,4250,4250,0
|
|
20250403,175100,137927265,4250,4250,4250,4250,0
|
|
20250403,175000,137927265,4250,4250,4250,4250,0
|
|
20250403,174900,137927265,4250,4250,4250,4250,0
|
|
20250403,174800,137927265,4250,4250,4250,4250,0
|
|
20250403,174700,137927265,4250,4250,4250,4250,0
|
|
20250403,174600,137927265,4250,4250,4250,4250,0
|
|
20250403,174500,137927265,4250,4250,4250,4250,0
|
|
20250403,174400,137927265,4250,4250,4250,4250,0
|
|
20250403,174300,137927265,4250,4250,4250,4250,0
|
|
20250403,174200,137927265,4250,4250,4250,4250,0
|
|
20250403,174100,137927265,4250,4250,4250,4250,96
|
|
20250403,174000,137927265,4250,4250,4250,4250,0
|
|
20250403,173900,137927265,4250,4250,4250,4250,0
|
|
20250403,173800,137927265,4250,4250,4250,4250,0
|
|
20250403,173700,137927265,4250,4250,4250,4250,0
|
|
20250403,173600,137927265,4250,4250,4250,4250,0
|
|
20250403,173500,137927265,4250,4250,4250,4250,0
|
|
20250403,173400,137927265,4250,4250,4250,4250,0
|
|
20250403,173300,137927265,4250,4250,4250,4250,0
|
|
20250403,173200,137927265,4250,4250,4250,4250,0
|
|
20250403,173100,137927265,4250,4250,4250,4250,0
|
|
20250403,173000,137927265,4250,4250,4250,4250,0
|
|
20250403,172900,137927265,4250,4250,4250,4250,0
|
|
20250403,172800,137927265,4250,4250,4250,4250,0
|
|
20250403,172700,137927265,4250,4250,4250,4250,0
|
|
20250403,172600,137927265,4250,4250,4250,4250,0
|
|
20250403,172500,137927265,4250,4250,4250,4250,0
|
|
20250403,172400,137927265,4250,4250,4250,4250,0
|
|
20250403,172300,137927265,4250,4250,4250,4250,0
|
|
20250403,172200,137927265,4250,4250,4250,4250,0
|
|
20250403,172100,137927265,4250,4250,4250,4250,0
|
|
20250403,172000,137927265,4250,4250,4250,4250,0
|
|
20250403,171900,137927265,4250,4250,4250,4250,0
|
|
20250403,171800,137927265,4250,4250,4250,4250,0
|
|
20250403,171700,137927265,4250,4250,4250,4250,0
|
|
20250403,171600,137927265,4250,4250,4250,4250,0
|
|
20250403,171500,137927265,4250,4250,4250,4250,0
|
|
20250403,171400,137927265,4250,4250,4250,4250,0
|
|
20250403,171300,137927265,4250,4250,4250,4250,0
|
|
20250403,171200,137927265,4250,4250,4250,4250,0
|
|
20250403,171100,137927265,4250,4250,4250,4250,96
|
|
20250403,171000,137927265,4250,4250,4250,4250,0
|
|
20250403,170900,137927265,4250,4250,4250,4250,0
|
|
20250403,170800,137927265,4250,4250,4250,4250,0
|
|
20250403,170700,137927265,4250,4250,4250,4250,0
|
|
20250403,170600,137927265,4250,4250,4250,4250,0
|
|
20250403,170500,137927265,4250,4250,4250,4250,0
|
|
20250403,170400,137927265,4250,4250,4250,4250,0
|
|
20250403,170300,137927265,4250,4250,4250,4250,0
|
|
20250403,170200,137927265,4250,4250,4250,4250,0
|
|
20250403,170100,137927265,4250,4250,4250,4250,0
|
|
20250403,170000,137927265,4250,4250,4250,4250,0
|
|
20250403,165900,137927265,4250,4250,4250,4250,0
|
|
20250403,165800,137927265,4250,4250,4250,4250,0
|
|
20250403,165700,137927265,4250,4250,4250,4250,0
|
|
20250403,165600,137927265,4250,4250,4250,4250,0
|
|
20250403,165500,137927265,4250,4250,4250,4250,0
|
|
20250403,165400,137927265,4250,4250,4250,4250,0
|
|
20250403,165300,137927265,4250,4250,4250,4250,0
|
|
20250403,165200,137927265,4250,4250,4250,4250,0
|
|
20250403,165100,137927265,4250,4250,4250,4250,0
|
|
20250403,165000,137927265,4250,4250,4250,4250,0
|
|
20250403,164900,137927265,4250,4250,4250,4250,0
|
|
20250403,164800,137927265,4250,4250,4250,4250,0
|
|
20250403,164700,137927265,4250,4250,4250,4250,0
|
|
20250403,164600,137927265,4250,4250,4250,4250,0
|
|
20250403,164500,137927265,4250,4250,4250,4250,0
|
|
20250403,164400,137927265,4250,4250,4250,4250,0
|
|
20250403,164300,137927265,4250,4250,4250,4250,0
|
|
20250403,164200,137927265,4250,4250,4250,4250,0
|
|
20250403,164100,137927265,4250,4250,4250,4250,96
|
|
20250403,164000,137927265,4250,4250,4250,4250,0
|
|
20250403,163900,137927265,4250,4250,4250,4250,0
|
|
20250403,163800,137927265,4250,4250,4250,4250,0
|
|
20250403,163700,137927265,4250,4250,4250,4250,0
|
|
20250403,163600,137927265,4250,4250,4250,4250,0
|
|
20250403,163500,137927265,4250,4250,4250,4250,0
|
|
20250403,163400,137927265,4250,4250,4250,4250,0
|
|
20250403,163300,137927265,4250,4250,4250,4250,0
|
|
20250403,163200,137927265,4250,4250,4250,4250,0
|
|
20250403,163100,137927265,4250,4250,4250,4250,0
|
|
20250403,163000,137927265,4250,4250,4250,4250,0
|
|
20250403,162900,137927265,4250,4250,4250,4250,0
|
|
20250403,162800,137927265,4250,4250,4250,4250,0
|
|
20250403,162700,137927265,4250,4250,4250,4250,0
|
|
20250403,162600,137927265,4250,4250,4250,4250,0
|
|
20250403,162500,137927265,4250,4250,4250,4250,0
|
|
20250403,162400,137927265,4250,4250,4250,4250,0
|
|
20250403,162300,137927265,4250,4250,4250,4250,0
|
|
20250403,162200,137927265,4250,4250,4250,4250,0
|
|
20250403,162100,137927265,4250,4250,4250,4250,0
|
|
20250403,162000,137927265,4250,4250,4250,4250,0
|
|
20250403,161900,137927265,4250,4250,4250,4250,0
|
|
20250403,161800,137927265,4250,4250,4250,4250,0
|
|
20250403,161700,137927265,4250,4250,4250,4250,0
|
|
20250403,161600,137927265,4250,4250,4250,4250,0
|
|
20250403,161500,137927265,4250,4250,4250,4250,0
|
|
20250403,161400,137927265,4250,4250,4250,4250,0
|
|
20250403,161300,137927265,4250,4250,4250,4250,0
|
|
20250403,161200,137927265,4250,4250,4250,4250,0
|
|
20250403,161100,137927265,4250,4250,4250,4250,96
|
|
20250403,161000,137927265,4250,4250,4250,4250,0
|
|
20250403,160900,137927265,4250,4250,4250,4250,0
|
|
20250403,160800,137927265,4250,4250,4250,4250,0
|
|
20250403,160700,137927265,4250,4250,4250,4250,0
|
|
20250403,160600,137927265,4250,4250,4250,4250,0
|
|
20250403,160500,137927265,4250,4250,4250,4250,0
|
|
20250403,160400,137927265,4250,4250,4250,4250,0
|
|
20250403,160300,137927265,4250,4250,4250,4250,0
|
|
20250403,160200,137927265,4250,4250,4250,4250,0
|
|
20250403,160100,137927265,4250,4250,4250,4250,0
|
|
20250403,160000,137927265,4250,4250,4250,4250,0
|
|
20250403,155900,137927265,4250,4250,4250,4250,0
|
|
20250403,155800,137927265,4250,4250,4250,4250,0
|
|
20250403,155700,137927265,4250,4250,4250,4250,0
|
|
20250403,155600,137927265,4250,4250,4250,4250,0
|
|
20250403,155500,137927265,4250,4250,4250,4250,0
|
|
20250403,155400,137927265,4250,4250,4250,4250,0
|
|
20250403,155300,137927265,4250,4250,4250,4250,0
|
|
20250403,155200,137927265,4250,4250,4250,4250,0
|
|
20250403,155100,137927265,4250,4250,4250,4250,0
|
|
20250403,155000,137927265,4250,4250,4250,4250,0
|
|
20250403,154900,137927265,4250,4250,4250,4250,0
|
|
20250403,154800,137927265,4250,4250,4250,4250,0
|
|
20250403,154700,137927265,4250,4250,4250,4250,0
|
|
20250403,154600,137927265,4250,4250,4250,4250,0
|
|
20250403,154500,137927265,4250,4250,4250,4250,0
|
|
20250403,154400,137927265,4250,4250,4250,4250,0
|
|
20250403,154300,137927265,4250,4250,4250,4250,0
|
|
20250403,154200,137927265,4250,4250,4250,4250,0
|
|
20250403,154100,137927265,4250,4250,4250,4250,96
|
|
20250403,154000,137927265,4250,4250,4250,4250,0
|
|
20250403,153900,137927265,4250,4250,4250,4250,0
|
|
20250403,153800,137927265,4250,4250,4250,4250,0
|
|
20250403,153700,137927265,4250,4250,4250,4250,0
|
|
20250403,153600,137927265,4250,4250,4250,4250,0
|
|
20250403,153500,137927265,4250,4250,4250,4250,0
|
|
20250403,153400,137927265,4250,4250,4250,4250,0
|
|
20250403,153300,137927265,4250,4250,4250,4250,0
|
|
20250403,153200,137927265,4250,4250,4250,4250,0
|
|
20250403,153100,137927265,4250,4250,4250,4250,0
|
|
20250403,153000,137927265,4250,4250,4250,4250,96
|
|
20250403,152900,137519265,4250,4250,4250,4250,0
|
|
20250403,152800,137519265,4250,4250,4250,4250,0
|
|
20250403,152700,137519265,4250,4250,4250,4250,0
|
|
20250403,152600,137519265,4250,4250,4250,4250,0
|
|
20250403,152500,137519265,4250,4250,4250,4250,0
|
|
20250403,152400,137519265,4250,4250,4250,4250,0
|
|
20250403,152300,137519265,4250,4250,4250,4250,0
|
|
20250403,152200,137519265,4250,4250,4250,4250,0
|
|
20250403,152100,137519265,4250,4250,4250,4250,0
|
|
20250403,152000,137519265,4250,4250,4250,4250,0
|
|
20250403,151900,137519265,4250,4250,4250,4250,0
|
|
20250403,151800,137519265,4250,4250,4250,4250,0
|
|
20250403,151700,137519265,4250,4250,4250,4250,0
|
|
20250403,151600,137519265,4250,4250,4250,4250,0
|
|
20250403,151500,137519265,4250,4250,4250,4250,0
|
|
20250403,151400,137519265,4250,4250,4250,4250,0
|
|
20250403,151300,137519265,4250,4250,4250,4250,0
|
|
20250403,151200,137519265,4250,4250,4250,4250,0
|
|
20250403,151100,137519265,4250,4250,4250,4250,1
|
|
20250403,151000,137515015,4230,4230,4230,4230,0
|
|
20250403,150900,137515015,4230,4235,4235,4230,1552
|
|
20250403,150800,130949955,4250,4250,4250,4250,0
|
|
20250403,150700,130949955,4250,4250,4250,4250,0
|
|
20250403,150600,130949955,4250,4250,4250,4250,17
|
|
20250403,150500,130877705,4255,4255,4255,4255,0
|
|
20250403,150400,130877705,4255,4255,4255,4255,0
|
|
20250403,150300,130877705,4255,4255,4255,4255,0
|
|
20250403,150200,130877705,4255,4245,4255,4235,1170
|
|
20250403,150100,125922320,4255,4255,4255,4255,0
|
|
20250403,150000,125922320,4255,4255,4255,4255,0
|
|
20250403,145900,125922320,4255,4255,4255,4255,0
|
|
20250403,145800,125922320,4255,4255,4255,4255,0
|
|
20250403,145700,125922320,4255,4255,4255,4255,0
|
|
20250403,145600,125922320,4255,4255,4255,4255,0
|
|
20250403,145500,125922320,4255,4255,4255,4255,0
|
|
20250403,145400,125922320,4255,4255,4255,4255,0
|
|
20250403,145300,125922320,4255,4255,4255,4255,0
|
|
20250403,145200,125922320,4255,4255,4255,4255,214
|
|
20250403,145100,125011750,4255,4255,4255,4255,50
|
|
20250403,145000,124799000,4265,4265,4265,4265,500
|
|
20250403,144900,122666500,4265,4265,4265,4265,0
|
|
20250403,144800,122666500,4265,4265,4265,4265,0
|
|
20250403,144700,122666500,4265,4265,4265,4265,0
|
|
20250403,144600,122666500,4265,4265,4265,4265,500
|
|
20250403,144500,120534000,4240,4260,4265,4240,1000
|
|
20250403,144400,116282090,4260,4260,4260,4260,0
|
|
20250403,144300,116282090,4260,4260,4260,4260,1
|
|
20250403,144200,116277830,4240,4240,4240,4240,0
|
|
20250403,144100,116277830,4240,4240,4240,4240,0
|
|
20250403,144000,116277830,4240,4245,4245,4240,5
|
|
20250403,143900,116256620,4240,4240,4240,4240,0
|
|
20250403,143800,116256620,4240,4240,4240,4240,0
|
|
20250403,143700,116256620,4240,4240,4240,4240,0
|
|
20250403,143600,116256620,4240,4240,4240,4240,0
|
|
20250403,143500,116256620,4240,4240,4240,4240,0
|
|
20250403,143400,116256620,4240,4240,4240,4240,0
|
|
20250403,143300,116256620,4240,4240,4240,4240,0
|
|
20250403,143200,116256620,4240,4240,4240,4240,0
|
|
20250403,143100,116256620,4240,4240,4240,4240,0
|
|
20250403,143000,116256620,4240,4240,4240,4240,0
|
|
20250403,142900,116256620,4240,4240,4240,4240,0
|
|
20250403,142800,116256620,4240,4240,4240,4240,0
|
|
20250403,142700,116256620,4240,4240,4240,4240,100
|
|
20250403,142600,115832620,4240,4240,4240,4240,0
|
|
20250403,142500,115832620,4240,4240,4240,4240,0
|
|
20250403,142400,115832620,4240,4240,4240,4240,0
|
|
20250403,142300,115832620,4240,4250,4250,4240,1000
|
|
20250403,142200,111592305,4260,4260,4260,4260,0
|
|
20250403,142100,111592305,4260,4260,4260,4260,0
|
|
20250403,142000,111592305,4260,4260,4260,4260,0
|
|
20250403,141900,111592305,4260,4260,4260,4260,0
|
|
20250403,141800,111592305,4260,4260,4260,4260,0
|
|
20250403,141700,111592305,4260,4250,4260,4250,200
|
|
20250403,141600,110740315,4260,4260,4260,4260,9
|
|
20250403,141500,110701975,4265,4265,4265,4265,0
|
|
20250403,141400,110701975,4265,4265,4265,4265,0
|
|
20250403,141300,110701975,4265,4265,4265,4265,0
|
|
20250403,141200,110701975,4265,4265,4265,4265,0
|
|
20250403,141100,110701975,4265,4265,4265,4265,0
|
|
20250403,141000,110701975,4265,4265,4265,4265,0
|
|
20250403,140900,110701975,4265,4265,4265,4265,0
|
|
20250403,140800,110701975,4265,4265,4265,4265,0
|
|
20250403,140700,110701975,4265,4265,4265,4265,1
|
|
20250403,140600,110697710,4240,4240,4240,4240,0
|
|
20250403,140500,110697710,4240,4240,4240,4240,0
|
|
20250403,140400,110697710,4240,4240,4240,4240,0
|
|
20250403,140300,110697710,4240,4240,4240,4240,0
|
|
20250403,140200,110697710,4240,4240,4240,4240,0
|
|
20250403,140100,110697710,4240,4240,4240,4240,0
|
|
20250403,140000,110697710,4240,4240,4240,4240,0
|
|
20250403,135900,110697710,4240,4240,4240,4240,0
|
|
20250403,135800,110697710,4240,4240,4240,4240,0
|
|
20250403,135700,110697710,4240,4255,4255,4240,67
|
|
20250403,135600,110413515,4265,4265,4265,4265,0
|
|
20250403,135500,110413515,4265,4265,4265,4265,0
|
|
20250403,135400,110413515,4265,4265,4265,4265,0
|
|
20250403,135300,110413515,4265,4265,4265,4265,0
|
|
20250403,135200,110413515,4265,4265,4265,4265,30
|
|
20250403,135100,110285565,4265,4265,4265,4265,0
|
|
20250403,135000,110285565,4265,4265,4265,4265,0
|
|
20250403,134900,110285565,4265,4265,4265,4265,0
|
|
20250403,134800,110285565,4265,4265,4265,4265,0
|
|
20250403,134700,110285565,4265,4265,4265,4265,0
|
|
20250403,134600,110285565,4265,4265,4265,4265,0
|
|
20250403,134500,110285565,4265,4265,4265,4265,54
|
|
20250403,134400,110055255,4265,4265,4265,4265,0
|
|
20250403,134300,110055255,4265,4265,4265,4265,0
|
|
20250403,134200,110055255,4265,4265,4265,4265,0
|
|
20250403,134100,110055255,4265,4265,4265,4265,0
|
|
20250403,134000,110055255,4265,4265,4265,4265,0
|
|
20250403,133900,110055255,4265,4265,4265,4265,0
|
|
20250403,133800,110055255,4265,4265,4265,4265,0
|
|
20250403,133700,110055255,4265,4265,4265,4265,0
|
|
20250403,133600,110055255,4265,4265,4265,4265,0
|
|
20250403,133500,110055255,4265,4265,4265,4265,0
|
|
20250403,133400,110055255,4265,4265,4265,4265,0
|
|
20250403,133300,110055255,4265,4265,4265,4265,1
|
|
20250403,133200,110050990,4240,4240,4240,4240,0
|
|
20250403,133100,110050990,4240,4240,4240,4240,1
|
|
20250403,133000,110046750,4265,4265,4265,4265,0
|
|
20250403,132900,110046750,4265,4265,4265,4265,0
|
|
20250403,132800,110046750,4265,4265,4265,4265,0
|
|
20250403,132700,110046750,4265,4260,4265,4260,1116
|
|
20250403,132600,105291675,4260,4260,4260,4260,0
|
|
20250403,132500,105291675,4260,4260,4260,4260,0
|
|
20250403,132400,105291675,4260,4260,4260,4260,0
|
|
20250403,132300,105291675,4260,4260,4260,4260,0
|
|
20250403,132200,105291675,4260,4260,4260,4260,0
|
|
20250403,132100,105291675,4260,4260,4260,4260,0
|
|
20250403,132000,105291675,4260,4260,4260,4260,0
|
|
20250403,131900,105291675,4260,4260,4260,4260,0
|
|
20250403,131800,105291675,4260,4240,4260,4240,23
|
|
20250403,131700,105193715,4260,4260,4260,4260,0
|
|
20250403,131600,105193715,4260,4260,4260,4260,0
|
|
20250403,131500,105193715,4260,4260,4260,4260,0
|
|
20250403,131400,105193715,4260,4260,4260,4260,0
|
|
20250403,131300,105193715,4260,4260,4260,4260,0
|
|
20250403,131200,105193715,4260,4260,4260,4260,0
|
|
20250403,131100,105193715,4260,4260,4260,4260,0
|
|
20250403,131000,105193715,4260,4260,4260,4260,0
|
|
20250403,130900,105193715,4260,4260,4260,4260,0
|
|
20250403,130800,105193715,4260,4260,4260,4260,0
|
|
20250403,130700,105193715,4260,4260,4260,4260,0
|
|
20250403,130600,105193715,4260,4260,4260,4260,0
|
|
20250403,130500,105193715,4260,4260,4260,4260,0
|
|
20250403,130400,105193715,4260,4260,4260,4260,0
|
|
20250403,130300,105193715,4260,4260,4260,4260,0
|
|
20250403,130200,105193715,4260,4260,4260,4260,0
|
|
20250403,130100,105193715,4260,4260,4260,4260,100
|
|
20250403,130000,104767715,4260,4260,4260,4260,100
|
|
20250403,125900,104341715,4255,4255,4255,4255,0
|
|
20250403,125800,104341715,4255,4255,4255,4255,0
|
|
20250403,125700,104341715,4255,4255,4255,4255,0
|
|
20250403,125600,104341715,4255,4255,4255,4255,0
|
|
20250403,125500,104341715,4255,4255,4255,4255,164
|
|
20250403,125400,103643895,4260,4260,4260,4260,0
|
|
20250403,125300,103643895,4260,4260,4260,4260,0
|
|
20250403,125200,103643895,4260,4260,4260,4260,0
|
|
20250403,125100,103643895,4260,4260,4260,4260,0
|
|
20250403,125000,103643895,4260,4260,4260,4260,1
|
|
20250403,124900,103639635,4235,4260,4260,4235,57
|
|
20250403,124800,103397515,4260,4260,4260,4260,0
|
|
20250403,124700,103397515,4260,4260,4260,4260,0
|
|
20250403,124600,103397515,4260,4260,4260,4260,0
|
|
20250403,124500,103397515,4260,4260,4260,4260,0
|
|
20250403,124400,103397515,4260,4260,4260,4260,0
|
|
20250403,124300,103397515,4260,4260,4260,4260,0
|
|
20250403,124200,103397515,4260,4260,4260,4260,100
|
|
20250403,124100,102971515,4265,4265,4265,4265,0
|
|
20250403,124000,102971515,4265,4265,4265,4265,0
|
|
20250403,123900,102971515,4265,4265,4265,4265,0
|
|
20250403,123800,102971515,4265,4265,4265,4265,0
|
|
20250403,123700,102971515,4265,4265,4265,4265,0
|
|
20250403,123600,102971515,4265,4265,4265,4265,0
|
|
20250403,123500,102971515,4265,4265,4265,4265,0
|
|
20250403,123400,102971515,4265,4265,4265,4265,0
|
|
20250403,123300,102971515,4265,4265,4265,4265,0
|
|
20250403,123200,102971515,4265,4265,4265,4265,11
|
|
20250403,123100,102924600,4265,4265,4265,4265,0
|
|
20250403,123000,102924600,4265,4265,4265,4265,0
|
|
20250403,122900,102924600,4265,4265,4265,4265,0
|
|
20250403,122800,102924600,4265,4265,4265,4265,0
|
|
20250403,122700,102924600,4265,4265,4265,4265,0
|
|
20250403,122600,102924600,4265,4265,4265,4265,0
|
|
20250403,122500,102924600,4265,4265,4265,4265,0
|
|
20250403,122400,102924600,4265,4265,4265,4265,0
|
|
20250403,122300,102924600,4265,4265,4265,4265,0
|
|
20250403,122200,102924600,4265,4250,4265,4250,500
|
|
20250403,122100,100793555,4250,4250,4250,4250,0
|
|
20250403,122000,100793555,4250,4250,4250,4250,1
|
|
20250403,121900,100789305,4245,4245,4245,4245,0
|
|
20250403,121800,100789305,4245,4245,4245,4245,603
|
|
20250403,121700,98229570,4235,4235,4235,4235,120
|
|
20250403,121600,97721370,4245,4245,4245,4245,0
|
|
20250403,121500,97721370,4245,4245,4245,4245,19
|
|
20250403,121400,97640715,4245,4245,4245,4245,0
|
|
20250403,121300,97640715,4245,4245,4245,4245,0
|
|
20250403,121200,97640715,4245,4245,4245,4245,7
|
|
20250403,121100,97611000,4235,4235,4235,4235,0
|
|
20250403,121000,97611000,4235,4235,4235,4235,0
|
|
20250403,120900,97611000,4235,4235,4235,4235,0
|
|
20250403,120800,97611000,4235,4235,4235,4235,0
|
|
20250403,120700,97611000,4235,4235,4235,4235,0
|
|
20250403,120600,97611000,4235,4235,4235,4235,0
|
|
20250403,120500,97611000,4235,4235,4235,4235,0
|
|
20250403,120400,97611000,4235,4235,4235,4235,0
|
|
20250403,120300,97611000,4235,4235,4235,4235,0
|
|
20250403,120200,97611000,4235,4235,4235,4235,0
|
|
20250403,120100,97611000,4235,4235,4235,4235,0
|
|
20250403,120000,97611000,4235,4235,4235,4235,1416
|
|
20250403,115900,91614240,4265,4265,4265,4265,0
|
|
20250403,115800,91614240,4265,4265,4265,4265,0
|
|
20250403,115700,91614240,4265,4265,4265,4265,0
|
|
20250403,115600,91614240,4265,4240,4265,4240,1448
|
|
20250403,115500,85474695,4240,4240,4240,4240,1
|
|
20250403,115400,85470455,4265,4265,4265,4265,0
|
|
20250403,115300,85470455,4265,4265,4265,4265,0
|
|
20250403,115200,85470455,4265,4265,4265,4265,0
|
|
20250403,115100,85470455,4265,4265,4265,4265,0
|
|
20250403,115000,85470455,4265,4265,4265,4265,0
|
|
20250403,114900,85470455,4265,4265,4265,4265,0
|
|
20250403,114800,85470455,4265,4245,4265,4245,1001
|
|
20250403,114700,81221190,4245,4265,4265,4245,1047
|
|
20250403,114600,76775735,4260,4260,4260,4260,0
|
|
20250403,114500,76775735,4260,4260,4260,4260,71
|
|
20250403,114400,76473275,4265,4265,4265,4265,0
|
|
20250403,114300,76473275,4265,4265,4265,4265,0
|
|
20250403,114200,76473275,4265,4265,4265,4265,0
|
|
20250403,114100,76473275,4265,4265,4265,4265,0
|
|
20250403,114000,76473275,4265,4265,4265,4265,0
|
|
20250403,113900,76473275,4265,4265,4265,4265,0
|
|
20250403,113800,76473275,4265,4265,4265,4265,0
|
|
20250403,113700,76473275,4265,4265,4265,4265,0
|
|
20250403,113600,76473275,4265,4265,4265,4265,26
|
|
20250403,113500,76362385,4275,4275,4275,4275,0
|
|
20250403,113400,76362385,4275,4275,4275,4275,0
|
|
20250403,113300,76362385,4275,4275,4275,4275,0
|
|
20250403,113200,76362385,4275,4275,4275,4275,0
|
|
20250403,113100,76362385,4275,4275,4275,4275,0
|
|
20250403,113000,76362385,4275,4275,4275,4275,0
|
|
20250403,112900,76362385,4275,4275,4275,4275,0
|
|
20250403,112800,76362385,4275,4275,4275,4275,0
|
|
20250403,112700,76362385,4275,4275,4275,4275,0
|
|
20250403,112600,76362385,4275,4275,4275,4275,0
|
|
20250403,112500,76362385,4275,4275,4275,4275,0
|
|
20250403,112400,76362385,4275,4275,4275,4275,0
|
|
20250403,112300,76362385,4275,4275,4275,4275,3
|
|
20250403,112200,76349560,4275,4275,4275,4275,0
|
|
20250403,112100,76349560,4275,4275,4275,4275,0
|
|
20250403,112000,76349560,4275,4275,4275,4275,0
|
|
20250403,111900,76349560,4275,4275,4275,4275,0
|
|
20250403,111800,76349560,4275,4275,4275,4275,0
|
|
20250403,111700,76349560,4275,4275,4275,4275,0
|
|
20250403,111600,76349560,4275,4275,4275,4275,1
|
|
20250403,111500,76345285,4265,4265,4265,4265,0
|
|
20250403,111400,76345285,4265,4265,4265,4265,1
|
|
20250403,111300,76341020,4265,4265,4265,4265,0
|
|
20250403,111200,76341020,4265,4265,4265,4265,0
|
|
20250403,111100,76341020,4265,4245,4265,4245,450
|
|
20250403,111000,74428910,4245,4245,4245,4245,0
|
|
20250403,110900,74428910,4245,4245,4245,4245,0
|
|
20250403,110800,74428910,4245,4245,4245,4245,0
|
|
20250403,110700,74428910,4245,4245,4245,4245,1
|
|
20250403,110600,74424665,4240,4240,4240,4240,749
|
|
20250403,110500,71248905,4235,4235,4235,4235,0
|
|
20250403,110400,71248905,4235,4235,4235,4235,0
|
|
20250403,110300,71248905,4235,4235,4235,4235,0
|
|
20250403,110200,71248905,4235,4235,4235,4235,201
|
|
20250403,110100,70397670,4235,4235,4235,4235,1
|
|
20250403,110000,70393435,4230,4230,4230,4230,0
|
|
20250403,105900,70393435,4230,4225,4230,4225,1338
|
|
20250403,105800,64738430,4225,4225,4225,4225,0
|
|
20250403,105700,64738430,4225,4225,4225,4225,0
|
|
20250403,105600,64738430,4225,4225,4225,4225,0
|
|
20250403,105500,64738430,4225,4225,4225,4225,1
|
|
20250403,105400,64734205,4210,4210,4210,4210,441
|
|
20250403,105300,62877595,4230,4230,4230,4230,0
|
|
20250403,105200,62877595,4230,4230,4230,4230,0
|
|
20250403,105100,62877595,4230,4230,4230,4230,0
|
|
20250403,105000,62877595,4230,4230,4230,4230,0
|
|
20250403,104900,62877595,4230,4230,4230,4230,0
|
|
20250403,104800,62877595,4230,4230,4230,4230,0
|
|
20250403,104700,62877595,4230,4230,4230,4230,0
|
|
20250403,104600,62877595,4230,4230,4230,4230,10
|
|
20250403,104500,62835295,4230,4230,4230,4230,0
|
|
20250403,104400,62835295,4230,4230,4230,4230,0
|
|
20250403,104300,62835295,4230,4230,4230,4230,0
|
|
20250403,104200,62835295,4230,4230,4230,4230,0
|
|
20250403,104100,62835295,4230,4220,4230,4220,438
|
|
20250403,104000,60982855,4215,4215,4215,4215,0
|
|
20250403,103900,60982855,4215,4215,4215,4215,0
|
|
20250403,103800,60982855,4215,4215,4215,4215,0
|
|
20250403,103700,60982855,4215,4215,4215,4215,0
|
|
20250403,103600,60982855,4215,4215,4215,4215,0
|
|
20250403,103500,60982855,4215,4215,4215,4215,0
|
|
20250403,103400,60982855,4215,4210,4215,4210,190
|
|
20250403,103300,60182070,4215,4215,4215,4215,0
|
|
20250403,103200,60182070,4215,4215,4215,4215,0
|
|
20250403,103100,60182070,4215,4215,4215,4215,0
|
|
20250403,103000,60182070,4215,4215,4215,4215,5
|
|
20250403,102900,60160995,4215,4215,4215,4215,0
|
|
20250403,102800,60160995,4215,4215,4215,4215,0
|
|
20250403,102700,60160995,4215,4215,4215,4215,0
|
|
20250403,102600,60160995,4215,4215,4215,4215,0
|
|
20250403,102500,60160995,4215,4215,4215,4215,0
|
|
20250403,102400,60160995,4215,4215,4215,4215,2
|
|
20250403,102300,60152565,4215,4215,4215,4215,0
|
|
20250403,102200,60152565,4215,4215,4215,4215,0
|
|
20250403,102100,60152565,4215,4215,4215,4215,0
|
|
20250403,102000,60152565,4215,4215,4215,4215,0
|
|
20250403,101900,60152565,4215,4215,4215,4215,0
|
|
20250403,101800,60152565,4215,4215,4215,4215,0
|
|
20250403,101700,60152565,4215,4215,4215,4215,0
|
|
20250403,101600,60152565,4215,4215,4215,4215,0
|
|
20250403,101500,60152565,4215,4215,4215,4215,0
|
|
20250403,101400,60152565,4215,4215,4215,4215,0
|
|
20250403,101300,60152565,4215,4215,4215,4215,0
|
|
20250403,101200,60152565,4215,4215,4215,4215,0
|
|
20250403,101100,60152565,4215,4215,4215,4215,1
|
|
20250403,101000,60148350,4215,4215,4215,4215,0
|
|
20250403,100900,60148350,4215,4215,4215,4215,0
|
|
20250403,100800,60148350,4215,4215,4215,4215,0
|
|
20250403,100700,60148350,4215,4215,4215,4215,1
|
|
20250403,100600,60144135,4200,4200,4200,4200,201
|
|
20250403,100500,59299935,4215,4215,4215,4215,0
|
|
20250403,100400,59299935,4215,4215,4215,4215,3
|
|
20250403,100300,59287290,4200,4200,4200,4200,500
|
|
20250403,100200,57187290,4215,4215,4215,4215,0
|
|
20250403,100100,57187290,4215,4215,4215,4215,0
|
|
20250403,100000,57187290,4215,4215,4215,4215,0
|
|
20250403,095900,57187290,4215,4215,4215,4215,24
|
|
20250403,095800,57086130,4200,4200,4200,4200,0
|
|
20250403,095700,57086130,4200,4200,4200,4200,0
|
|
20250403,095600,57086130,4200,4205,4205,4200,1291
|
|
20250403,095500,51660595,4210,4210,4210,4210,6
|
|
20250403,095400,51635335,4215,4215,4215,4215,0
|
|
20250403,095300,51635335,4215,4215,4215,4215,0
|
|
20250403,095200,51635335,4215,4215,4215,4215,7
|
|
20250403,095100,51605830,4215,4215,4215,4215,0
|
|
20250403,095000,51605830,4215,4215,4215,4215,0
|
|
20250403,094900,51605830,4215,4215,4215,4215,1
|
|
20250403,094800,51601615,4205,4205,4205,4205,0
|
|
20250403,094700,51601615,4205,4205,4205,4205,35
|
|
20250403,094600,51454440,4215,4215,4215,4215,0
|
|
20250403,094500,51454440,4215,4215,4215,4215,2
|
|
20250403,094400,51446010,4215,4215,4215,4215,25
|
|
20250403,094300,51340635,4215,4215,4215,4215,5
|
|
20250403,094200,51319560,4215,4215,4215,4215,0
|
|
20250403,094100,51319560,4215,4215,4215,4215,5
|
|
20250403,094000,51298485,4215,4215,4215,4215,8
|
|
20250403,093900,51264765,4215,4215,4215,4215,0
|
|
20250403,093800,51264765,4215,4205,4215,4205,2001
|
|
20250403,093700,42850550,4205,4205,4205,4205,2062
|
|
20250403,093600,34179840,4205,4205,4205,4205,0
|
|
20250403,093500,34179840,4205,4205,4205,4205,1000
|
|
20250403,093400,29974840,4230,4230,4230,4230,0
|
|
20250403,093300,29974840,4230,4230,4230,4230,0
|
|
20250403,093200,29974840,4230,4230,4230,4230,0
|
|
20250403,093100,29974840,4230,4230,4230,4230,0
|
|
20250403,093000,29974840,4230,4230,4230,4230,0
|
|
20250403,092900,29974840,4230,4230,4230,4230,0
|
|
20250403,092800,29974840,4230,4230,4230,4230,0
|
|
20250403,092700,29974840,4230,4230,4230,4230,0
|
|
20250403,092600,29974840,4230,4230,4230,4230,0
|
|
20250403,092500,29974840,4230,4230,4230,4230,0
|
|
20250403,092400,29974840,4230,4205,4230,4205,3
|
|
20250403,092300,29962180,4205,4205,4205,4205,0
|
|
20250403,092200,29962180,4205,4205,4205,4205,101
|
|
20250403,092100,29537475,4215,4215,4215,4215,0
|
|
20250403,092000,29537475,4215,4200,4215,4180,3001
|
|
20250403,091900,16981040,4230,4230,4230,4230,0
|
|
20250403,091800,16981040,4230,4210,4230,4210,352
|
|
20250403,091700,15497365,4210,4210,4210,4210,0
|
|
20250403,091600,15497365,4210,4210,4210,4210,0
|
|
20250403,091500,15497365,4210,4190,4210,4185,222
|
|
20250403,091400,14567870,4210,4210,4210,4210,0
|
|
20250403,091300,14567870,4210,4210,4210,4210,0
|
|
20250403,091200,14567870,4210,4210,4210,4210,0
|
|
20250403,091100,14567870,4210,4200,4210,4200,1001
|
|
20250403,091000,10356565,4200,4185,4200,4185,472
|
|
20250403,090900,8380495,4200,4200,4200,4200,1
|
|
20250403,090800,8376295,4185,4190,4190,4185,48
|
|
20250403,090700,8175405,4210,4210,4210,4210,0
|
|
20250403,090600,8175405,4210,4210,4210,4210,713
|
|
20250403,090500,5173675,4220,4220,4220,4220,0
|
|
20250403,090400,5173675,4220,4220,4220,4220,1
|
|
20250403,090300,5169455,4180,4195,4195,4180,900
|
|
20250403,090200,1406855,4220,4220,4220,4220,1
|
|
20250403,090100,1402635,4200,4220,4220,4200,4
|
|
20250403,090000,1385790,4215,4225,4225,4215,328
|