614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,191100,68888540,4295,4295,4295,4295,44
|
|
20250416,191000,68888540,4295,4295,4295,4295,0
|
|
20250416,190900,68888540,4295,4295,4295,4295,0
|
|
20250416,190800,68888540,4295,4295,4295,4295,0
|
|
20250416,190700,68888540,4295,4295,4295,4295,0
|
|
20250416,190600,68888540,4295,4295,4295,4295,0
|
|
20250416,190500,68888540,4295,4295,4295,4295,0
|
|
20250416,190400,68888540,4295,4295,4295,4295,0
|
|
20250416,190300,68888540,4295,4295,4295,4295,0
|
|
20250416,190200,68888540,4295,4295,4295,4295,0
|
|
20250416,190100,68888540,4295,4295,4295,4295,0
|
|
20250416,190000,68888540,4295,4295,4295,4295,0
|
|
20250416,185900,68888540,4295,4295,4295,4295,0
|
|
20250416,185800,68888540,4295,4295,4295,4295,0
|
|
20250416,185700,68888540,4295,4295,4295,4295,0
|
|
20250416,185600,68888540,4295,4295,4295,4295,0
|
|
20250416,185500,68888540,4295,4295,4295,4295,0
|
|
20250416,185400,68888540,4295,4295,4295,4295,0
|
|
20250416,185300,68888540,4295,4295,4295,4295,0
|
|
20250416,185200,68888540,4295,4295,4295,4295,0
|
|
20250416,185100,68888540,4295,4295,4295,4295,0
|
|
20250416,185000,68888540,4295,4295,4295,4295,0
|
|
20250416,184900,68888540,4295,4295,4295,4295,0
|
|
20250416,184800,68888540,4295,4295,4295,4295,0
|
|
20250416,184700,68888540,4295,4295,4295,4295,0
|
|
20250416,184600,68888540,4295,4295,4295,4295,0
|
|
20250416,184500,68888540,4295,4295,4295,4295,0
|
|
20250416,184400,68888540,4295,4295,4295,4295,0
|
|
20250416,184300,68888540,4295,4295,4295,4295,0
|
|
20250416,184200,68888540,4295,4295,4295,4295,0
|
|
20250416,184100,68888540,4295,4295,4295,4295,44
|
|
20250416,184000,68888540,4295,4295,4295,4295,0
|
|
20250416,183900,68888540,4295,4295,4295,4295,0
|
|
20250416,183800,68888540,4295,4295,4295,4295,0
|
|
20250416,183700,68888540,4295,4295,4295,4295,0
|
|
20250416,183600,68888540,4295,4295,4295,4295,0
|
|
20250416,183500,68888540,4295,4295,4295,4295,0
|
|
20250416,183400,68888540,4295,4295,4295,4295,0
|
|
20250416,183300,68888540,4295,4295,4295,4295,0
|
|
20250416,183200,68888540,4295,4295,4295,4295,0
|
|
20250416,183100,68888540,4295,4295,4295,4295,0
|
|
20250416,183000,68888540,4295,4295,4295,4295,0
|
|
20250416,182900,68888540,4295,4295,4295,4295,0
|
|
20250416,182800,68888540,4295,4295,4295,4295,0
|
|
20250416,182700,68888540,4295,4295,4295,4295,0
|
|
20250416,182600,68888540,4295,4295,4295,4295,0
|
|
20250416,182500,68888540,4295,4295,4295,4295,0
|
|
20250416,182400,68888540,4295,4295,4295,4295,0
|
|
20250416,182300,68888540,4295,4295,4295,4295,0
|
|
20250416,182200,68888540,4295,4295,4295,4295,0
|
|
20250416,182100,68888540,4295,4295,4295,4295,0
|
|
20250416,182000,68888540,4295,4295,4295,4295,0
|
|
20250416,181900,68888540,4295,4295,4295,4295,0
|
|
20250416,181800,68888540,4295,4295,4295,4295,0
|
|
20250416,181700,68888540,4295,4295,4295,4295,0
|
|
20250416,181600,68888540,4295,4295,4295,4295,0
|
|
20250416,181500,68888540,4295,4295,4295,4295,0
|
|
20250416,181400,68888540,4295,4295,4295,4295,0
|
|
20250416,181300,68888540,4295,4295,4295,4295,0
|
|
20250416,181200,68888540,4295,4295,4295,4295,0
|
|
20250416,181100,68888540,4295,4295,4295,4295,44
|
|
20250416,181000,68888540,4295,4295,4295,4295,0
|
|
20250416,180900,68888540,4295,4295,4295,4295,0
|
|
20250416,180800,68888540,4295,4295,4295,4295,0
|
|
20250416,180700,68888540,4295,4295,4295,4295,0
|
|
20250416,180600,68888540,4295,4295,4295,4295,0
|
|
20250416,180500,68888540,4295,4295,4295,4295,0
|
|
20250416,180400,68888540,4295,4295,4295,4295,0
|
|
20250416,180300,68888540,4295,4295,4295,4295,0
|
|
20250416,180200,68888540,4295,4295,4295,4295,0
|
|
20250416,180100,68888540,4295,4295,4295,4295,0
|
|
20250416,180000,68888540,4295,4295,4295,4295,0
|
|
20250416,175900,68888540,4295,4295,4295,4295,0
|
|
20250416,175800,68888540,4295,4295,4295,4295,0
|
|
20250416,175700,68888540,4295,4295,4295,4295,0
|
|
20250416,175600,68888540,4295,4295,4295,4295,0
|
|
20250416,175500,68888540,4295,4295,4295,4295,0
|
|
20250416,175400,68888540,4295,4295,4295,4295,0
|
|
20250416,175300,68888540,4295,4295,4295,4295,0
|
|
20250416,175200,68888540,4295,4295,4295,4295,0
|
|
20250416,175100,68888540,4295,4295,4295,4295,0
|
|
20250416,175000,68888540,4295,4295,4295,4295,0
|
|
20250416,174900,68888540,4295,4295,4295,4295,0
|
|
20250416,174800,68888540,4295,4295,4295,4295,0
|
|
20250416,174700,68888540,4295,4295,4295,4295,0
|
|
20250416,174600,68888540,4295,4295,4295,4295,0
|
|
20250416,174500,68888540,4295,4295,4295,4295,0
|
|
20250416,174400,68888540,4295,4295,4295,4295,0
|
|
20250416,174300,68888540,4295,4295,4295,4295,0
|
|
20250416,174200,68888540,4295,4295,4295,4295,0
|
|
20250416,174100,68888540,4295,4295,4295,4295,44
|
|
20250416,174000,68888540,4295,4295,4295,4295,0
|
|
20250416,173900,68888540,4295,4295,4295,4295,0
|
|
20250416,173800,68888540,4295,4295,4295,4295,0
|
|
20250416,173700,68888540,4295,4295,4295,4295,0
|
|
20250416,173600,68888540,4295,4295,4295,4295,0
|
|
20250416,173500,68888540,4295,4295,4295,4295,0
|
|
20250416,173400,68888540,4295,4295,4295,4295,0
|
|
20250416,173300,68888540,4295,4295,4295,4295,0
|
|
20250416,173200,68888540,4295,4295,4295,4295,0
|
|
20250416,173100,68888540,4295,4295,4295,4295,0
|
|
20250416,173000,68888540,4295,4295,4295,4295,0
|
|
20250416,172900,68888540,4295,4295,4295,4295,0
|
|
20250416,172800,68888540,4295,4295,4295,4295,0
|
|
20250416,172700,68888540,4295,4295,4295,4295,0
|
|
20250416,172600,68888540,4295,4295,4295,4295,0
|
|
20250416,172500,68888540,4295,4295,4295,4295,0
|
|
20250416,172400,68888540,4295,4295,4295,4295,0
|
|
20250416,172300,68888540,4295,4295,4295,4295,0
|
|
20250416,172200,68888540,4295,4295,4295,4295,0
|
|
20250416,172100,68888540,4295,4295,4295,4295,0
|
|
20250416,172000,68888540,4295,4295,4295,4295,0
|
|
20250416,171900,68888540,4295,4295,4295,4295,0
|
|
20250416,171800,68888540,4295,4295,4295,4295,0
|
|
20250416,171700,68888540,4295,4295,4295,4295,0
|
|
20250416,171600,68888540,4295,4295,4295,4295,0
|
|
20250416,171500,68888540,4295,4295,4295,4295,0
|
|
20250416,171400,68888540,4295,4295,4295,4295,0
|
|
20250416,171300,68888540,4295,4295,4295,4295,0
|
|
20250416,171200,68888540,4295,4295,4295,4295,0
|
|
20250416,171100,68888540,4295,4295,4295,4295,44
|
|
20250416,171000,68888540,4295,4295,4295,4295,0
|
|
20250416,170900,68888540,4295,4295,4295,4295,0
|
|
20250416,170800,68888540,4295,4295,4295,4295,0
|
|
20250416,170700,68888540,4295,4295,4295,4295,0
|
|
20250416,170600,68888540,4295,4295,4295,4295,0
|
|
20250416,170500,68888540,4295,4295,4295,4295,0
|
|
20250416,170400,68888540,4295,4295,4295,4295,0
|
|
20250416,170300,68888540,4295,4295,4295,4295,0
|
|
20250416,170200,68888540,4295,4295,4295,4295,0
|
|
20250416,170100,68888540,4295,4295,4295,4295,0
|
|
20250416,170000,68888540,4295,4295,4295,4295,0
|
|
20250416,165900,68888540,4295,4295,4295,4295,0
|
|
20250416,165800,68888540,4295,4295,4295,4295,0
|
|
20250416,165700,68888540,4295,4295,4295,4295,0
|
|
20250416,165600,68888540,4295,4295,4295,4295,0
|
|
20250416,165500,68888540,4295,4295,4295,4295,0
|
|
20250416,165400,68888540,4295,4295,4295,4295,0
|
|
20250416,165300,68888540,4295,4295,4295,4295,0
|
|
20250416,165200,68888540,4295,4295,4295,4295,0
|
|
20250416,165100,68888540,4295,4295,4295,4295,0
|
|
20250416,165000,68888540,4295,4295,4295,4295,0
|
|
20250416,164900,68888540,4295,4295,4295,4295,0
|
|
20250416,164800,68888540,4295,4295,4295,4295,0
|
|
20250416,164700,68888540,4295,4295,4295,4295,0
|
|
20250416,164600,68888540,4295,4295,4295,4295,0
|
|
20250416,164500,68888540,4295,4295,4295,4295,0
|
|
20250416,164400,68888540,4295,4295,4295,4295,0
|
|
20250416,164300,68888540,4295,4295,4295,4295,0
|
|
20250416,164200,68888540,4295,4295,4295,4295,0
|
|
20250416,164100,68888540,4295,4295,4295,4295,44
|
|
20250416,164000,68888540,4295,4295,4295,4295,0
|
|
20250416,163900,68888540,4295,4295,4295,4295,0
|
|
20250416,163800,68888540,4295,4295,4295,4295,0
|
|
20250416,163700,68888540,4295,4295,4295,4295,0
|
|
20250416,163600,68888540,4295,4295,4295,4295,0
|
|
20250416,163500,68888540,4295,4295,4295,4295,0
|
|
20250416,163400,68888540,4295,4295,4295,4295,0
|
|
20250416,163300,68888540,4295,4295,4295,4295,0
|
|
20250416,163200,68888540,4295,4295,4295,4295,0
|
|
20250416,163100,68888540,4295,4295,4295,4295,0
|
|
20250416,163000,68888540,4295,4295,4295,4295,0
|
|
20250416,162900,68888540,4295,4295,4295,4295,0
|
|
20250416,162800,68888540,4295,4295,4295,4295,0
|
|
20250416,162700,68888540,4295,4295,4295,4295,0
|
|
20250416,162600,68888540,4295,4295,4295,4295,0
|
|
20250416,162500,68888540,4295,4295,4295,4295,0
|
|
20250416,162400,68888540,4295,4295,4295,4295,0
|
|
20250416,162300,68888540,4295,4295,4295,4295,0
|
|
20250416,162200,68888540,4295,4295,4295,4295,0
|
|
20250416,162100,68888540,4295,4295,4295,4295,0
|
|
20250416,162000,68888540,4295,4295,4295,4295,0
|
|
20250416,161900,68888540,4295,4295,4295,4295,0
|
|
20250416,161800,68888540,4295,4295,4295,4295,0
|
|
20250416,161700,68888540,4295,4295,4295,4295,0
|
|
20250416,161600,68888540,4295,4295,4295,4295,0
|
|
20250416,161500,68888540,4295,4295,4295,4295,0
|
|
20250416,161400,68888540,4295,4295,4295,4295,0
|
|
20250416,161300,68888540,4295,4295,4295,4295,0
|
|
20250416,161200,68888540,4295,4295,4295,4295,0
|
|
20250416,161100,68888540,4295,4295,4295,4295,44
|
|
20250416,161000,68888540,4295,4295,4295,4295,0
|
|
20250416,160900,68888540,4295,4295,4295,4295,0
|
|
20250416,160800,68888540,4295,4295,4295,4295,0
|
|
20250416,160700,68888540,4295,4295,4295,4295,0
|
|
20250416,160600,68888540,4295,4295,4295,4295,0
|
|
20250416,160500,68888540,4295,4295,4295,4295,0
|
|
20250416,160400,68888540,4295,4295,4295,4295,0
|
|
20250416,160300,68888540,4295,4295,4295,4295,0
|
|
20250416,160200,68888540,4295,4295,4295,4295,0
|
|
20250416,160100,68888540,4295,4295,4295,4295,0
|
|
20250416,160000,68888540,4295,4295,4295,4295,0
|
|
20250416,155900,68888540,4295,4295,4295,4295,0
|
|
20250416,155800,68888540,4295,4295,4295,4295,0
|
|
20250416,155700,68888540,4295,4295,4295,4295,0
|
|
20250416,155600,68888540,4295,4295,4295,4295,0
|
|
20250416,155500,68888540,4295,4295,4295,4295,0
|
|
20250416,155400,68888540,4295,4295,4295,4295,0
|
|
20250416,155300,68888540,4295,4295,4295,4295,0
|
|
20250416,155200,68888540,4295,4295,4295,4295,0
|
|
20250416,155100,68888540,4295,4295,4295,4295,0
|
|
20250416,155000,68888540,4295,4295,4295,4295,0
|
|
20250416,154900,68888540,4295,4295,4295,4295,0
|
|
20250416,154800,68888540,4295,4295,4295,4295,0
|
|
20250416,154700,68888540,4295,4295,4295,4295,0
|
|
20250416,154600,68888540,4295,4295,4295,4295,0
|
|
20250416,154500,68888540,4295,4295,4295,4295,0
|
|
20250416,154400,68888540,4295,4295,4295,4295,0
|
|
20250416,154300,68888540,4295,4295,4295,4295,0
|
|
20250416,154200,68888540,4295,4295,4295,4295,0
|
|
20250416,154100,68888540,4295,4295,4295,4295,44
|
|
20250416,154000,68888540,4295,4295,4295,4295,0
|
|
20250416,153900,68888540,4295,4295,4295,4295,0
|
|
20250416,153800,68888540,4295,4295,4295,4295,0
|
|
20250416,153700,68888540,4295,4295,4295,4295,0
|
|
20250416,153600,68888540,4295,4295,4295,4295,0
|
|
20250416,153500,68888540,4295,4295,4295,4295,0
|
|
20250416,153400,68888540,4295,4295,4295,4295,0
|
|
20250416,153300,68888540,4295,4295,4295,4295,0
|
|
20250416,153200,68888540,4295,4295,4295,4295,0
|
|
20250416,153100,68888540,4295,4295,4295,4295,0
|
|
20250416,153000,68888540,4295,4295,4295,4295,44
|
|
20250416,152900,68699560,4285,4285,4285,4285,0
|
|
20250416,152800,68699560,4285,4285,4285,4285,0
|
|
20250416,152700,68699560,4285,4285,4285,4285,0
|
|
20250416,152600,68699560,4285,4285,4285,4285,0
|
|
20250416,152500,68699560,4285,4285,4285,4285,0
|
|
20250416,152400,68699560,4285,4285,4285,4285,0
|
|
20250416,152300,68699560,4285,4285,4285,4285,0
|
|
20250416,152200,68699560,4285,4285,4285,4285,0
|
|
20250416,152100,68699560,4285,4285,4285,4285,0
|
|
20250416,152000,68699560,4285,4285,4285,4285,0
|
|
20250416,151900,68699560,4285,4285,4285,4285,197
|
|
20250416,151800,67855415,4285,4285,4285,4285,1
|
|
20250416,151700,67851130,4285,4285,4285,4285,208
|
|
20250416,151600,66959850,4280,4280,4280,4280,0
|
|
20250416,151500,66959850,4280,4280,4280,4280,17
|
|
20250416,151400,66887090,4280,4280,4280,4280,0
|
|
20250416,151300,66887090,4280,4275,4280,4275,1279
|
|
20250416,151200,61419070,4280,4280,4280,4280,126
|
|
20250416,151100,60879790,4280,4280,4280,4280,0
|
|
20250416,151000,60879790,4280,4280,4280,4280,4
|
|
20250416,150900,60862670,4280,4280,4280,4280,5
|
|
20250416,150800,60841270,4285,4285,4285,4285,0
|
|
20250416,150700,60841270,4285,4285,4285,4285,0
|
|
20250416,150600,60841270,4285,4285,4285,4285,0
|
|
20250416,150500,60841270,4285,4285,4285,4285,71
|
|
20250416,150400,60537035,4280,4280,4280,4280,300
|
|
20250416,150300,59253035,4280,4285,4285,4280,219
|
|
20250416,150200,58314870,4290,4290,4290,4290,200
|
|
20250416,150100,57456870,4295,4295,4295,4295,0
|
|
20250416,150000,57456870,4295,4295,4295,4295,0
|
|
20250416,145900,57456870,4295,4295,4295,4295,0
|
|
20250416,145800,57456870,4295,4295,4295,4295,0
|
|
20250416,145700,57456870,4295,4295,4295,4295,0
|
|
20250416,145600,57456870,4295,4295,4295,4295,0
|
|
20250416,145500,57456870,4295,4295,4295,4295,0
|
|
20250416,145400,57456870,4295,4295,4295,4295,0
|
|
20250416,145300,57456870,4295,4295,4295,4295,0
|
|
20250416,145200,57456870,4295,4295,4295,4295,0
|
|
20250416,145100,57456870,4295,4295,4295,4295,0
|
|
20250416,145000,57456870,4295,4285,4295,4285,11
|
|
20250416,144900,57409725,4280,4280,4280,4280,200
|
|
20250416,144800,56553725,4285,4285,4285,4285,176
|
|
20250416,144700,55799565,4285,4285,4285,4285,0
|
|
20250416,144600,55799565,4285,4285,4285,4285,0
|
|
20250416,144500,55799565,4285,4285,4285,4285,0
|
|
20250416,144400,55799565,4285,4285,4285,4285,302
|
|
20250416,144300,54505495,4295,4295,4295,4295,0
|
|
20250416,144200,54505495,4295,4295,4295,4295,0
|
|
20250416,144100,54505495,4295,4295,4295,4295,0
|
|
20250416,144000,54505495,4295,4295,4295,4295,0
|
|
20250416,143900,54505495,4295,4295,4295,4295,0
|
|
20250416,143800,54505495,4295,4295,4295,4295,0
|
|
20250416,143700,54505495,4295,4295,4295,4295,0
|
|
20250416,143600,54505495,4295,4295,4295,4295,1
|
|
20250416,143500,54501200,4290,4290,4290,4290,1
|
|
20250416,143400,54496910,4295,4295,4295,4295,4
|
|
20250416,143300,54479730,4295,4295,4295,4295,0
|
|
20250416,143200,54479730,4295,4295,4295,4295,49
|
|
20250416,143100,54269275,4295,4295,4295,4295,0
|
|
20250416,143000,54269275,4295,4295,4295,4295,0
|
|
20250416,142900,54269275,4295,4290,4295,4290,14
|
|
20250416,142800,54209210,4285,4285,4285,4285,0
|
|
20250416,142700,54209210,4285,4285,4285,4285,498
|
|
20250416,142600,52075280,4290,4290,4290,4290,0
|
|
20250416,142500,52075280,4290,4290,4290,4290,0
|
|
20250416,142400,52075280,4290,4290,4290,4290,176
|
|
20250416,142300,51320240,4295,4295,4295,4295,0
|
|
20250416,142200,51320240,4295,4295,4295,4295,1
|
|
20250416,142100,51315945,4295,4295,4295,4295,0
|
|
20250416,142000,51315945,4295,4295,4295,4295,0
|
|
20250416,141900,51315945,4295,4295,4295,4295,0
|
|
20250416,141800,51315945,4295,4295,4295,4295,0
|
|
20250416,141700,51315945,4295,4290,4295,4290,71
|
|
20250416,141600,51011350,4295,4295,4295,4295,0
|
|
20250416,141500,51011350,4295,4295,4295,4295,0
|
|
20250416,141400,51011350,4295,4295,4295,4295,169
|
|
20250416,141300,50285495,4300,4300,4300,4300,24
|
|
20250416,141200,50182295,4300,4300,4300,4300,0
|
|
20250416,141100,50182295,4300,4300,4300,4300,0
|
|
20250416,141000,50182295,4300,4300,4300,4300,0
|
|
20250416,140900,50182295,4300,4300,4300,4300,0
|
|
20250416,140800,50182295,4300,4300,4300,4300,0
|
|
20250416,140700,50182295,4300,4300,4300,4300,1
|
|
20250416,140600,50177995,4295,4295,4295,4295,263
|
|
20250416,140500,49048410,4300,4300,4300,4300,0
|
|
20250416,140400,49048410,4300,4300,4300,4300,8
|
|
20250416,140300,49014010,4300,4300,4300,4300,0
|
|
20250416,140200,49014010,4300,4300,4300,4300,0
|
|
20250416,140100,49014010,4300,4300,4300,4300,0
|
|
20250416,140000,49014010,4300,4300,4300,4300,0
|
|
20250416,135900,49014010,4300,4300,4300,4300,0
|
|
20250416,135800,49014010,4300,4300,4300,4300,0
|
|
20250416,135700,49014010,4300,4300,4300,4300,0
|
|
20250416,135600,49014010,4300,4300,4300,4300,10
|
|
20250416,135500,48971010,4305,4305,4305,4305,0
|
|
20250416,135400,48971010,4305,4305,4305,4305,0
|
|
20250416,135300,48971010,4305,4305,4305,4305,0
|
|
20250416,135200,48971010,4305,4305,4305,4305,0
|
|
20250416,135100,48971010,4305,4305,4305,4305,0
|
|
20250416,135000,48971010,4305,4305,4305,4305,0
|
|
20250416,134900,48971010,4305,4305,4305,4305,0
|
|
20250416,134800,48971010,4305,4305,4305,4305,0
|
|
20250416,134700,48971010,4305,4305,4305,4305,0
|
|
20250416,134600,48971010,4305,4305,4305,4305,0
|
|
20250416,134500,48971010,4305,4305,4305,4305,0
|
|
20250416,134400,48971010,4305,4305,4305,4305,0
|
|
20250416,134300,48971010,4305,4305,4305,4305,0
|
|
20250416,134200,48971010,4305,4305,4305,4305,0
|
|
20250416,134100,48971010,4305,4305,4305,4305,0
|
|
20250416,134000,48971010,4305,4305,4305,4305,0
|
|
20250416,133900,48971010,4305,4305,4305,4305,0
|
|
20250416,133800,48971010,4305,4305,4305,4305,0
|
|
20250416,133700,48971010,4305,4305,4305,4305,0
|
|
20250416,133600,48971010,4305,4305,4305,4305,0
|
|
20250416,133500,48971010,4305,4295,4305,4295,1063
|
|
20250416,133400,44404795,4305,4305,4305,4305,0
|
|
20250416,133300,44404795,4305,4305,4305,4305,0
|
|
20250416,133200,44404795,4305,4305,4305,4305,22
|
|
20250416,133100,44310085,4305,4305,4305,4305,0
|
|
20250416,133000,44310085,4305,4305,4305,4305,0
|
|
20250416,132900,44310085,4305,4305,4305,4305,0
|
|
20250416,132800,44310085,4305,4305,4305,4305,11
|
|
20250416,132700,44262730,4305,4305,4305,4305,0
|
|
20250416,132600,44262730,4305,4305,4305,4305,0
|
|
20250416,132500,44262730,4305,4305,4305,4305,0
|
|
20250416,132400,44262730,4305,4305,4305,4305,0
|
|
20250416,132300,44262730,4305,4305,4305,4305,0
|
|
20250416,132200,44262730,4305,4305,4305,4305,0
|
|
20250416,132100,44262730,4305,4305,4305,4305,0
|
|
20250416,132000,44262730,4305,4305,4305,4305,0
|
|
20250416,131900,44262730,4305,4305,4305,4305,0
|
|
20250416,131800,44262730,4305,4305,4305,4305,0
|
|
20250416,131700,44262730,4305,4305,4305,4305,0
|
|
20250416,131600,44262730,4305,4305,4305,4305,0
|
|
20250416,131500,44262730,4305,4305,4305,4305,0
|
|
20250416,131400,44262730,4305,4305,4305,4305,0
|
|
20250416,131300,44262730,4305,4305,4305,4305,0
|
|
20250416,131200,44262730,4305,4305,4305,4305,0
|
|
20250416,131100,44262730,4305,4305,4305,4305,100
|
|
20250416,131000,43832230,4305,4305,4305,4305,0
|
|
20250416,130900,43832230,4305,4305,4305,4305,0
|
|
20250416,130800,43832230,4305,4295,4305,4295,401
|
|
20250416,130700,42106695,4300,4300,4300,4300,23
|
|
20250416,130600,42007795,4305,4305,4305,4305,0
|
|
20250416,130500,42007795,4305,4305,4305,4305,0
|
|
20250416,130400,42007795,4305,4305,4305,4305,0
|
|
20250416,130300,42007795,4305,4305,4305,4305,0
|
|
20250416,130200,42007795,4305,4305,4305,4305,3
|
|
20250416,130100,41994880,4305,4305,4305,4305,0
|
|
20250416,130000,41994880,4305,4305,4305,4305,1
|
|
20250416,125900,41990575,4300,4300,4300,4300,0
|
|
20250416,125800,41990575,4300,4300,4300,4300,0
|
|
20250416,125700,41990575,4300,4300,4300,4300,0
|
|
20250416,125600,41990575,4300,4300,4300,4300,20
|
|
20250416,125500,41904575,4305,4305,4305,4305,0
|
|
20250416,125400,41904575,4305,4305,4305,4305,0
|
|
20250416,125300,41904575,4305,4305,4305,4305,0
|
|
20250416,125200,41904575,4305,4305,4305,4305,0
|
|
20250416,125100,41904575,4305,4305,4305,4305,0
|
|
20250416,125000,41904575,4305,4305,4305,4305,0
|
|
20250416,124900,41904575,4305,4305,4305,4305,0
|
|
20250416,124800,41904575,4305,4305,4305,4305,25
|
|
20250416,124700,41796950,4305,4305,4305,4305,0
|
|
20250416,124600,41796950,4305,4305,4305,4305,12
|
|
20250416,124500,41745290,4305,4305,4305,4305,0
|
|
20250416,124400,41745290,4305,4305,4305,4305,0
|
|
20250416,124300,41745290,4305,4305,4305,4305,126
|
|
20250416,124200,41202860,4305,4305,4305,4305,0
|
|
20250416,124100,41202860,4305,4305,4305,4305,0
|
|
20250416,124000,41202860,4305,4305,4305,4305,0
|
|
20250416,123900,41202860,4305,4305,4305,4305,0
|
|
20250416,123800,41202860,4305,4305,4305,4305,0
|
|
20250416,123700,41202860,4305,4300,4305,4300,2234
|
|
20250416,123600,31595415,4300,4300,4300,4300,0
|
|
20250416,123500,31595415,4300,4300,4300,4300,0
|
|
20250416,123400,31595415,4300,4300,4300,4300,0
|
|
20250416,123300,31595415,4300,4300,4300,4300,0
|
|
20250416,123200,31595415,4300,4300,4300,4300,0
|
|
20250416,123100,31595415,4300,4300,4300,4300,0
|
|
20250416,123000,31595415,4300,4300,4300,4300,0
|
|
20250416,122900,31595415,4300,4300,4300,4300,0
|
|
20250416,122800,31595415,4300,4300,4300,4300,0
|
|
20250416,122700,31595415,4300,4300,4300,4300,0
|
|
20250416,122600,31595415,4300,4300,4300,4300,200
|
|
20250416,122500,30735415,4300,4300,4300,4300,0
|
|
20250416,122400,30735415,4300,4300,4300,4300,0
|
|
20250416,122300,30735415,4300,4300,4300,4300,5
|
|
20250416,122200,30713915,4300,4300,4300,4300,0
|
|
20250416,122100,30713915,4300,4300,4300,4300,0
|
|
20250416,122000,30713915,4300,4300,4300,4300,0
|
|
20250416,121900,30713915,4300,4300,4300,4300,0
|
|
20250416,121800,30713915,4300,4300,4300,4300,2
|
|
20250416,121700,30705315,4295,4295,4295,4295,0
|
|
20250416,121600,30705315,4295,4295,4295,4295,15
|
|
20250416,121500,30640890,4300,4300,4300,4300,0
|
|
20250416,121400,30640890,4300,4300,4300,4300,0
|
|
20250416,121300,30640890,4300,4300,4300,4300,0
|
|
20250416,121200,30640890,4300,4300,4300,4300,21
|
|
20250416,121100,30550590,4290,4290,4290,4290,0
|
|
20250416,121000,30550590,4290,4290,4290,4290,0
|
|
20250416,120900,30550590,4290,4290,4290,4290,0
|
|
20250416,120800,30550590,4290,4290,4290,4290,0
|
|
20250416,120700,30550590,4290,4290,4290,4290,0
|
|
20250416,120600,30550590,4290,4290,4290,4290,6
|
|
20250416,120500,30524850,4300,4300,4300,4300,0
|
|
20250416,120400,30524850,4300,4300,4300,4300,0
|
|
20250416,120300,30524850,4300,4300,4300,4300,0
|
|
20250416,120200,30524850,4300,4300,4300,4300,0
|
|
20250416,120100,30524850,4300,4300,4300,4300,0
|
|
20250416,120000,30524850,4300,4300,4300,4300,0
|
|
20250416,115900,30524850,4300,4300,4300,4300,0
|
|
20250416,115800,30524850,4300,4300,4300,4300,0
|
|
20250416,115700,30524850,4300,4295,4300,4295,300
|
|
20250416,115600,29235755,4295,4295,4295,4295,0
|
|
20250416,115500,29235755,4295,4295,4295,4295,0
|
|
20250416,115400,29235755,4295,4295,4295,4295,0
|
|
20250416,115300,29235755,4295,4295,4295,4295,0
|
|
20250416,115200,29235755,4295,4295,4295,4295,0
|
|
20250416,115100,29235755,4295,4295,4295,4295,0
|
|
20250416,115000,29235755,4295,4295,4295,4295,5
|
|
20250416,114900,29214280,4295,4295,4295,4295,6
|
|
20250416,114800,29188510,4295,4295,4295,4295,0
|
|
20250416,114700,29188510,4295,4295,4295,4295,0
|
|
20250416,114600,29188510,4295,4295,4295,4295,0
|
|
20250416,114500,29188510,4295,4295,4295,4295,0
|
|
20250416,114400,29188510,4295,4295,4295,4295,15
|
|
20250416,114300,29124085,4295,4295,4295,4295,0
|
|
20250416,114200,29124085,4295,4295,4295,4295,98
|
|
20250416,114100,28703175,4295,4295,4295,4295,100
|
|
20250416,114000,28273675,4295,4295,4295,4295,0
|
|
20250416,113900,28273675,4295,4295,4295,4295,0
|
|
20250416,113800,28273675,4295,4295,4295,4295,113
|
|
20250416,113700,27788340,4295,4290,4295,4290,173
|
|
20250416,113600,27045850,4295,4295,4295,4295,113
|
|
20250416,113500,26560515,4295,4295,4295,4295,2
|
|
20250416,113400,26551925,4290,4290,4290,4290,0
|
|
20250416,113300,26551925,4290,4290,4290,4290,40
|
|
20250416,113200,26380325,4295,4295,4295,4295,744
|
|
20250416,113100,23184845,4300,4300,4300,4300,5
|
|
20250416,113000,23163345,4300,4300,4300,4300,0
|
|
20250416,112900,23163345,4300,4300,4300,4300,116
|
|
20250416,112800,22664545,4300,4300,4300,4300,0
|
|
20250416,112700,22664545,4300,4300,4300,4300,0
|
|
20250416,112600,22664545,4300,4300,4300,4300,47
|
|
20250416,112500,22462445,4300,4300,4300,4300,0
|
|
20250416,112400,22462445,4300,4300,4300,4300,0
|
|
20250416,112300,22462445,4300,4300,4300,4300,0
|
|
20250416,112200,22462445,4300,4300,4300,4300,0
|
|
20250416,112100,22462445,4300,4300,4300,4300,0
|
|
20250416,112000,22462445,4300,4300,4300,4300,6
|
|
20250416,111900,22436645,4300,4300,4300,4300,0
|
|
20250416,111800,22436645,4300,4300,4300,4300,0
|
|
20250416,111700,22436645,4300,4300,4300,4300,0
|
|
20250416,111600,22436645,4300,4300,4300,4300,0
|
|
20250416,111500,22436645,4300,4300,4300,4300,50
|
|
20250416,111400,22221645,4300,4300,4300,4300,2
|
|
20250416,111300,22213045,4300,4300,4300,4300,0
|
|
20250416,111200,22213045,4300,4300,4300,4300,0
|
|
20250416,111100,22213045,4300,4300,4300,4300,0
|
|
20250416,111000,22213045,4300,4300,4300,4300,0
|
|
20250416,110900,22213045,4300,4300,4300,4300,22
|
|
20250416,110800,22118445,4300,4300,4300,4300,0
|
|
20250416,110700,22118445,4300,4300,4300,4300,0
|
|
20250416,110600,22118445,4300,4300,4300,4300,0
|
|
20250416,110500,22118445,4300,4300,4300,4300,0
|
|
20250416,110400,22118445,4300,4300,4300,4300,0
|
|
20250416,110300,22118445,4300,4300,4300,4300,0
|
|
20250416,110200,22118445,4300,4300,4300,4300,0
|
|
20250416,110100,22118445,4300,4300,4300,4300,0
|
|
20250416,110000,22118445,4300,4300,4300,4300,0
|
|
20250416,105900,22118445,4300,4300,4300,4300,0
|
|
20250416,105800,22118445,4300,4300,4300,4300,2
|
|
20250416,105700,22109845,4305,4305,4305,4305,0
|
|
20250416,105600,22109845,4305,4305,4305,4305,0
|
|
20250416,105500,22109845,4305,4305,4305,4305,0
|
|
20250416,105400,22109845,4305,4305,4305,4305,0
|
|
20250416,105300,22109845,4305,4305,4305,4305,0
|
|
20250416,105200,22109845,4305,4305,4305,4305,0
|
|
20250416,105100,22109845,4305,4305,4305,4305,0
|
|
20250416,105000,22109845,4305,4305,4305,4305,0
|
|
20250416,104900,22109845,4305,4305,4305,4305,0
|
|
20250416,104800,22109845,4305,4305,4305,4305,0
|
|
20250416,104700,22109845,4305,4305,4305,4305,0
|
|
20250416,104600,22109845,4305,4305,4305,4305,0
|
|
20250416,104500,22109845,4305,4305,4305,4305,0
|
|
20250416,104400,22109845,4305,4305,4305,4305,0
|
|
20250416,104300,22109845,4305,4305,4305,4305,0
|
|
20250416,104200,22109845,4305,4305,4305,4305,0
|
|
20250416,104100,22109845,4305,4305,4305,4305,0
|
|
20250416,104000,22109845,4305,4305,4305,4305,0
|
|
20250416,103900,22109845,4305,4305,4305,4305,0
|
|
20250416,103800,22109845,4305,4305,4305,4305,0
|
|
20250416,103700,22109845,4305,4305,4305,4305,0
|
|
20250416,103600,22109845,4305,4305,4305,4305,93
|
|
20250416,103500,21709480,4305,4305,4305,4305,0
|
|
20250416,103400,21709480,4305,4305,4305,4305,0
|
|
20250416,103300,21709480,4305,4305,4305,4305,1
|
|
20250416,103200,21705175,4295,4295,4295,4295,0
|
|
20250416,103100,21705175,4295,4295,4295,4295,293
|
|
20250416,103000,20446740,4305,4305,4305,4305,0
|
|
20250416,102900,20446740,4305,4305,4305,4305,0
|
|
20250416,102800,20446740,4305,4305,4305,4305,0
|
|
20250416,102700,20446740,4305,4305,4305,4305,0
|
|
20250416,102600,20446740,4305,4305,4305,4305,2
|
|
20250416,102500,20438130,4305,4305,4305,4305,0
|
|
20250416,102400,20438130,4305,4305,4305,4305,64
|
|
20250416,102300,20162610,4305,4305,4305,4305,0
|
|
20250416,102200,20162610,4305,4305,4305,4305,22
|
|
20250416,102100,20067900,4290,4290,4290,4290,0
|
|
20250416,102000,20067900,4290,4290,4290,4290,0
|
|
20250416,101900,20067900,4290,4290,4290,4290,0
|
|
20250416,101800,20067900,4290,4290,4290,4290,1
|
|
20250416,101700,20063610,4305,4305,4305,4305,0
|
|
20250416,101600,20063610,4305,4305,4305,4305,0
|
|
20250416,101500,20063610,4305,4305,4305,4305,1
|
|
20250416,101400,20059305,4290,4295,4295,4290,50
|
|
20250416,101300,19844765,4305,4305,4305,4305,1
|
|
20250416,101200,19840460,4305,4305,4305,4305,0
|
|
20250416,101100,19840460,4305,4305,4305,4305,1
|
|
20250416,101000,19836155,4305,4305,4305,4305,0
|
|
20250416,100900,19836155,4305,4305,4305,4305,0
|
|
20250416,100800,19836155,4305,4305,4305,4305,0
|
|
20250416,100700,19836155,4305,4305,4305,4305,0
|
|
20250416,100600,19836155,4305,4300,4305,4295,95
|
|
20250416,100500,19428090,4305,4305,4305,4305,0
|
|
20250416,100400,19428090,4305,4305,4305,4305,1
|
|
20250416,100300,19423785,4305,4305,4305,4305,0
|
|
20250416,100200,19423785,4305,4305,4305,4305,1
|
|
20250416,100100,19419480,4300,4300,4300,4300,0
|
|
20250416,100000,19419480,4300,4300,4300,4300,0
|
|
20250416,095900,19419480,4300,4300,4300,4300,0
|
|
20250416,095800,19419480,4300,4300,4300,4300,0
|
|
20250416,095700,19419480,4300,4300,4300,4300,1009
|
|
20250416,095600,15080780,4305,4305,4305,4300,101
|
|
20250416,095500,14646375,4305,4305,4305,4305,0
|
|
20250416,095400,14646375,4305,4305,4305,4305,0
|
|
20250416,095300,14646375,4305,4305,4305,4305,0
|
|
20250416,095200,14646375,4305,4305,4305,4305,0
|
|
20250416,095100,14646375,4305,4305,4305,4305,0
|
|
20250416,095000,14646375,4305,4300,4305,4300,2
|
|
20250416,094900,14637770,4305,4305,4305,4305,1
|
|
20250416,094800,14633465,4300,4300,4300,4300,1000
|
|
20250416,094700,10333465,4310,4310,4310,4310,0
|
|
20250416,094600,10333465,4310,4310,4310,4310,3
|
|
20250416,094500,10320535,4310,4310,4310,4310,1
|
|
20250416,094400,10316225,4310,4300,4310,4300,74
|
|
20250416,094300,9998005,4310,4310,4310,4310,1
|
|
20250416,094200,9993695,4310,4305,4310,4300,362
|
|
20250416,094100,8436630,4310,4310,4310,4310,0
|
|
20250416,094000,8436630,4310,4310,4310,4310,0
|
|
20250416,093900,8436630,4310,4305,4310,4305,181
|
|
20250416,093800,7657420,4310,4310,4310,4310,0
|
|
20250416,093700,7657420,4310,4310,4310,4310,0
|
|
20250416,093600,7657420,4310,4305,4310,4305,143
|
|
20250416,093500,7041800,4310,4310,4310,4310,0
|
|
20250416,093400,7041800,4310,4310,4310,4310,0
|
|
20250416,093300,7041800,4310,4310,4310,4310,0
|
|
20250416,093200,7041800,4310,4310,4310,4310,0
|
|
20250416,093100,7041800,4310,4310,4310,4310,0
|
|
20250416,093000,7041800,4310,4310,4310,4310,0
|
|
20250416,092900,7041800,4310,4310,4310,4310,1
|
|
20250416,092800,7037490,4295,4295,4295,4295,282
|
|
20250416,092700,5826300,4295,4295,4295,4295,0
|
|
20250416,092600,5826300,4295,4295,4295,4295,100
|
|
20250416,092500,5396800,4295,4295,4295,4295,0
|
|
20250416,092400,5396800,4295,4295,4295,4295,0
|
|
20250416,092300,5396800,4295,4310,4310,4295,198
|
|
20250416,092200,4546375,4305,4305,4305,4305,50
|
|
20250416,092100,4331125,4310,4310,4310,4310,0
|
|
20250416,092000,4331125,4310,4310,4310,4310,0
|
|
20250416,091900,4331125,4310,4310,4310,4310,0
|
|
20250416,091800,4331125,4310,4310,4310,4310,0
|
|
20250416,091700,4331125,4310,4290,4310,4290,501
|
|
20250416,091600,2181815,4310,4310,4310,4310,0
|
|
20250416,091500,2181815,4310,4310,4310,4310,0
|
|
20250416,091400,2181815,4310,4310,4310,4310,0
|
|
20250416,091300,2181815,4310,4310,4310,4310,0
|
|
20250416,091200,2181815,4310,4310,4310,4310,0
|
|
20250416,091100,2181815,4310,4310,4310,4310,0
|
|
20250416,091000,2181815,4310,4310,4310,4310,0
|
|
20250416,090900,2181815,4310,4310,4310,4310,0
|
|
20250416,090800,2181815,4310,4310,4310,4310,0
|
|
20250416,090700,2181815,4310,4310,4310,4310,0
|
|
20250416,090600,2181815,4310,4310,4310,4310,2
|
|
20250416,090500,2173195,4310,4285,4310,4285,135
|
|
20250416,090400,1594695,4310,4290,4310,4285,115
|
|
20250416,090300,1101690,4310,4290,4310,4285,182
|
|
20250416,090200,321350,4310,4310,4310,4310,0
|
|
20250416,090100,321350,4310,4310,4310,4310,0
|
|
20250416,090000,321350,4310,4305,4310,4275,75
|