614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,191100,155708840,4325,4325,4325,4325,572
|
|
20250428,191000,155708840,4325,4325,4325,4325,0
|
|
20250428,190900,155708840,4325,4325,4325,4325,0
|
|
20250428,190800,155708840,4325,4325,4325,4325,0
|
|
20250428,190700,155708840,4325,4325,4325,4325,0
|
|
20250428,190600,155708840,4325,4325,4325,4325,0
|
|
20250428,190500,155708840,4325,4325,4325,4325,0
|
|
20250428,190400,155708840,4325,4325,4325,4325,0
|
|
20250428,190300,155708840,4325,4325,4325,4325,0
|
|
20250428,190200,155708840,4325,4325,4325,4325,0
|
|
20250428,190100,155708840,4325,4325,4325,4325,0
|
|
20250428,190000,155708840,4325,4325,4325,4325,0
|
|
20250428,185900,155708840,4325,4325,4325,4325,0
|
|
20250428,185800,155708840,4325,4325,4325,4325,0
|
|
20250428,185700,155708840,4325,4325,4325,4325,0
|
|
20250428,185600,155708840,4325,4325,4325,4325,0
|
|
20250428,185500,155708840,4325,4325,4325,4325,0
|
|
20250428,185400,155708840,4325,4325,4325,4325,0
|
|
20250428,185300,155708840,4325,4325,4325,4325,0
|
|
20250428,185200,155708840,4325,4325,4325,4325,0
|
|
20250428,185100,155708840,4325,4325,4325,4325,0
|
|
20250428,185000,155708840,4325,4325,4325,4325,0
|
|
20250428,184900,155708840,4325,4325,4325,4325,0
|
|
20250428,184800,155708840,4325,4325,4325,4325,0
|
|
20250428,184700,155708840,4325,4325,4325,4325,0
|
|
20250428,184600,155708840,4325,4325,4325,4325,0
|
|
20250428,184500,155708840,4325,4325,4325,4325,0
|
|
20250428,184400,155708840,4325,4325,4325,4325,0
|
|
20250428,184300,155708840,4325,4325,4325,4325,0
|
|
20250428,184200,155708840,4325,4325,4325,4325,0
|
|
20250428,184100,155708840,4325,4325,4325,4325,572
|
|
20250428,184000,155708840,4325,4325,4325,4325,0
|
|
20250428,183900,155708840,4325,4325,4325,4325,0
|
|
20250428,183800,155708840,4325,4325,4325,4325,0
|
|
20250428,183700,155708840,4325,4325,4325,4325,0
|
|
20250428,183600,155708840,4325,4325,4325,4325,0
|
|
20250428,183500,155708840,4325,4325,4325,4325,0
|
|
20250428,183400,155708840,4325,4325,4325,4325,0
|
|
20250428,183300,155708840,4325,4325,4325,4325,0
|
|
20250428,183200,155708840,4325,4325,4325,4325,0
|
|
20250428,183100,155708840,4325,4325,4325,4325,0
|
|
20250428,183000,155708840,4325,4325,4325,4325,0
|
|
20250428,182900,155708840,4325,4325,4325,4325,0
|
|
20250428,182800,155708840,4325,4325,4325,4325,0
|
|
20250428,182700,155708840,4325,4325,4325,4325,0
|
|
20250428,182600,155708840,4325,4325,4325,4325,0
|
|
20250428,182500,155708840,4325,4325,4325,4325,0
|
|
20250428,182400,155708840,4325,4325,4325,4325,0
|
|
20250428,182300,155708840,4325,4325,4325,4325,0
|
|
20250428,182200,155708840,4325,4325,4325,4325,0
|
|
20250428,182100,155708840,4325,4325,4325,4325,0
|
|
20250428,182000,155708840,4325,4325,4325,4325,0
|
|
20250428,181900,155708840,4325,4325,4325,4325,0
|
|
20250428,181800,155708840,4325,4325,4325,4325,0
|
|
20250428,181700,155708840,4325,4325,4325,4325,0
|
|
20250428,181600,155708840,4325,4325,4325,4325,0
|
|
20250428,181500,155708840,4325,4325,4325,4325,0
|
|
20250428,181400,155708840,4325,4325,4325,4325,0
|
|
20250428,181300,155708840,4325,4325,4325,4325,0
|
|
20250428,181200,155708840,4325,4325,4325,4325,0
|
|
20250428,181100,155708840,4325,4325,4325,4325,572
|
|
20250428,181000,155708840,4325,4325,4325,4325,0
|
|
20250428,180900,155708840,4325,4325,4325,4325,0
|
|
20250428,180800,155708840,4325,4325,4325,4325,0
|
|
20250428,180700,155708840,4325,4325,4325,4325,0
|
|
20250428,180600,155708840,4325,4325,4325,4325,0
|
|
20250428,180500,155708840,4325,4325,4325,4325,0
|
|
20250428,180400,155708840,4325,4325,4325,4325,0
|
|
20250428,180300,155708840,4325,4325,4325,4325,0
|
|
20250428,180200,155708840,4325,4325,4325,4325,0
|
|
20250428,180100,155708840,4325,4325,4325,4325,0
|
|
20250428,180000,155708840,4325,4325,4325,4325,0
|
|
20250428,175900,155708840,4325,4325,4325,4325,0
|
|
20250428,175800,155708840,4325,4325,4325,4325,0
|
|
20250428,175700,155708840,4325,4325,4325,4325,0
|
|
20250428,175600,155708840,4325,4325,4325,4325,0
|
|
20250428,175500,155708840,4325,4325,4325,4325,0
|
|
20250428,175400,155708840,4325,4325,4325,4325,0
|
|
20250428,175300,155708840,4325,4325,4325,4325,0
|
|
20250428,175200,155708840,4325,4325,4325,4325,0
|
|
20250428,175100,155708840,4325,4325,4325,4325,0
|
|
20250428,175000,155708840,4325,4325,4325,4325,0
|
|
20250428,174900,155708840,4325,4325,4325,4325,0
|
|
20250428,174800,155708840,4325,4325,4325,4325,0
|
|
20250428,174700,155708840,4325,4325,4325,4325,0
|
|
20250428,174600,155708840,4325,4325,4325,4325,0
|
|
20250428,174500,155708840,4325,4325,4325,4325,0
|
|
20250428,174400,155708840,4325,4325,4325,4325,0
|
|
20250428,174300,155708840,4325,4325,4325,4325,0
|
|
20250428,174200,155708840,4325,4325,4325,4325,0
|
|
20250428,174100,155708840,4325,4325,4325,4325,572
|
|
20250428,174000,155708840,4325,4325,4325,4325,0
|
|
20250428,173900,155708840,4325,4325,4325,4325,0
|
|
20250428,173800,155708840,4325,4325,4325,4325,0
|
|
20250428,173700,155708840,4325,4325,4325,4325,0
|
|
20250428,173600,155708840,4325,4325,4325,4325,0
|
|
20250428,173500,155708840,4325,4325,4325,4325,0
|
|
20250428,173400,155708840,4325,4325,4325,4325,0
|
|
20250428,173300,155708840,4325,4325,4325,4325,0
|
|
20250428,173200,155708840,4325,4325,4325,4325,0
|
|
20250428,173100,155708840,4325,4325,4325,4325,0
|
|
20250428,173000,155708840,4325,4325,4325,4325,0
|
|
20250428,172900,155708840,4325,4325,4325,4325,0
|
|
20250428,172800,155708840,4325,4325,4325,4325,0
|
|
20250428,172700,155708840,4325,4325,4325,4325,0
|
|
20250428,172600,155708840,4325,4325,4325,4325,0
|
|
20250428,172500,155708840,4325,4325,4325,4325,0
|
|
20250428,172400,155708840,4325,4325,4325,4325,0
|
|
20250428,172300,155708840,4325,4325,4325,4325,0
|
|
20250428,172200,155708840,4325,4325,4325,4325,0
|
|
20250428,172100,155708840,4325,4325,4325,4325,0
|
|
20250428,172000,155708840,4325,4325,4325,4325,0
|
|
20250428,171900,155708840,4325,4325,4325,4325,0
|
|
20250428,171800,155708840,4325,4325,4325,4325,0
|
|
20250428,171700,155708840,4325,4325,4325,4325,0
|
|
20250428,171600,155708840,4325,4325,4325,4325,0
|
|
20250428,171500,155708840,4325,4325,4325,4325,0
|
|
20250428,171400,155708840,4325,4325,4325,4325,0
|
|
20250428,171300,155708840,4325,4325,4325,4325,0
|
|
20250428,171200,155708840,4325,4325,4325,4325,0
|
|
20250428,171100,155708840,4325,4325,4325,4325,572
|
|
20250428,171000,155708840,4325,4325,4325,4325,0
|
|
20250428,170900,155708840,4325,4325,4325,4325,0
|
|
20250428,170800,155708840,4325,4325,4325,4325,0
|
|
20250428,170700,155708840,4325,4325,4325,4325,0
|
|
20250428,170600,155708840,4325,4325,4325,4325,0
|
|
20250428,170500,155708840,4325,4325,4325,4325,0
|
|
20250428,170400,155708840,4325,4325,4325,4325,0
|
|
20250428,170300,155708840,4325,4325,4325,4325,0
|
|
20250428,170200,155708840,4325,4325,4325,4325,0
|
|
20250428,170100,155708840,4325,4325,4325,4325,0
|
|
20250428,170000,155708840,4325,4325,4325,4325,0
|
|
20250428,165900,155708840,4325,4325,4325,4325,0
|
|
20250428,165800,155708840,4325,4325,4325,4325,0
|
|
20250428,165700,155708840,4325,4325,4325,4325,0
|
|
20250428,165600,155708840,4325,4325,4325,4325,0
|
|
20250428,165500,155708840,4325,4325,4325,4325,0
|
|
20250428,165400,155708840,4325,4325,4325,4325,0
|
|
20250428,165300,155708840,4325,4325,4325,4325,0
|
|
20250428,165200,155708840,4325,4325,4325,4325,0
|
|
20250428,165100,155708840,4325,4325,4325,4325,0
|
|
20250428,165000,155708840,4325,4325,4325,4325,0
|
|
20250428,164900,155708840,4325,4325,4325,4325,0
|
|
20250428,164800,155708840,4325,4325,4325,4325,0
|
|
20250428,164700,155708840,4325,4325,4325,4325,0
|
|
20250428,164600,155708840,4325,4325,4325,4325,0
|
|
20250428,164500,155708840,4325,4325,4325,4325,0
|
|
20250428,164400,155708840,4325,4325,4325,4325,0
|
|
20250428,164300,155708840,4325,4325,4325,4325,0
|
|
20250428,164200,155708840,4325,4325,4325,4325,0
|
|
20250428,164100,155708840,4325,4325,4325,4325,572
|
|
20250428,164000,155708840,4325,4325,4325,4325,0
|
|
20250428,163900,155708840,4325,4325,4325,4325,0
|
|
20250428,163800,155708840,4325,4325,4325,4325,0
|
|
20250428,163700,155708840,4325,4325,4325,4325,0
|
|
20250428,163600,155708840,4325,4325,4325,4325,0
|
|
20250428,163500,155708840,4325,4325,4325,4325,0
|
|
20250428,163400,155708840,4325,4325,4325,4325,0
|
|
20250428,163300,155708840,4325,4325,4325,4325,0
|
|
20250428,163200,155708840,4325,4325,4325,4325,0
|
|
20250428,163100,155708840,4325,4325,4325,4325,0
|
|
20250428,163000,155708840,4325,4325,4325,4325,0
|
|
20250428,162900,155708840,4325,4325,4325,4325,0
|
|
20250428,162800,155708840,4325,4325,4325,4325,0
|
|
20250428,162700,155708840,4325,4325,4325,4325,0
|
|
20250428,162600,155708840,4325,4325,4325,4325,0
|
|
20250428,162500,155708840,4325,4325,4325,4325,0
|
|
20250428,162400,155708840,4325,4325,4325,4325,0
|
|
20250428,162300,155708840,4325,4325,4325,4325,0
|
|
20250428,162200,155708840,4325,4325,4325,4325,0
|
|
20250428,162100,155708840,4325,4325,4325,4325,0
|
|
20250428,162000,155708840,4325,4325,4325,4325,0
|
|
20250428,161900,155708840,4325,4325,4325,4325,0
|
|
20250428,161800,155708840,4325,4325,4325,4325,0
|
|
20250428,161700,155708840,4325,4325,4325,4325,0
|
|
20250428,161600,155708840,4325,4325,4325,4325,0
|
|
20250428,161500,155708840,4325,4325,4325,4325,0
|
|
20250428,161400,155708840,4325,4325,4325,4325,0
|
|
20250428,161300,155708840,4325,4325,4325,4325,0
|
|
20250428,161200,155708840,4325,4325,4325,4325,0
|
|
20250428,161100,155708840,4325,4325,4325,4325,572
|
|
20250428,161000,155708840,4325,4325,4325,4325,0
|
|
20250428,160900,155708840,4325,4325,4325,4325,0
|
|
20250428,160800,155708840,4325,4325,4325,4325,0
|
|
20250428,160700,155708840,4325,4325,4325,4325,0
|
|
20250428,160600,155708840,4325,4325,4325,4325,0
|
|
20250428,160500,155708840,4325,4325,4325,4325,0
|
|
20250428,160400,155708840,4325,4325,4325,4325,0
|
|
20250428,160300,155708840,4325,4325,4325,4325,0
|
|
20250428,160200,155708840,4325,4325,4325,4325,0
|
|
20250428,160100,155708840,4325,4325,4325,4325,0
|
|
20250428,160000,155708840,4325,4325,4325,4325,0
|
|
20250428,155900,155708840,4325,4325,4325,4325,0
|
|
20250428,155800,155708840,4325,4325,4325,4325,0
|
|
20250428,155700,155708840,4325,4325,4325,4325,0
|
|
20250428,155600,155708840,4325,4325,4325,4325,0
|
|
20250428,155500,155708840,4325,4325,4325,4325,0
|
|
20250428,155400,155708840,4325,4325,4325,4325,0
|
|
20250428,155300,155708840,4325,4325,4325,4325,0
|
|
20250428,155200,155708840,4325,4325,4325,4325,0
|
|
20250428,155100,155708840,4325,4325,4325,4325,0
|
|
20250428,155000,155708840,4325,4325,4325,4325,0
|
|
20250428,154900,155708840,4325,4325,4325,4325,0
|
|
20250428,154800,155708840,4325,4325,4325,4325,0
|
|
20250428,154700,155708840,4325,4325,4325,4325,0
|
|
20250428,154600,155708840,4325,4325,4325,4325,0
|
|
20250428,154500,155708840,4325,4325,4325,4325,0
|
|
20250428,154400,155708840,4325,4325,4325,4325,0
|
|
20250428,154300,155708840,4325,4325,4325,4325,0
|
|
20250428,154200,155708840,4325,4325,4325,4325,0
|
|
20250428,154100,155708840,4325,4325,4325,4325,572
|
|
20250428,154000,155708840,4325,4325,4325,4325,0
|
|
20250428,153900,155708840,4325,4325,4325,4325,0
|
|
20250428,153800,155708840,4325,4325,4325,4325,0
|
|
20250428,153700,155708840,4325,4325,4325,4325,0
|
|
20250428,153600,155708840,4325,4325,4325,4325,0
|
|
20250428,153500,155708840,4325,4325,4325,4325,0
|
|
20250428,153400,155708840,4325,4325,4325,4325,0
|
|
20250428,153300,155708840,4325,4325,4325,4325,0
|
|
20250428,153200,155708840,4325,4325,4325,4325,0
|
|
20250428,153100,155708840,4325,4325,4325,4325,0
|
|
20250428,153000,155708840,4325,4325,4325,4325,572
|
|
20250428,152900,153234940,4335,4335,4335,4335,0
|
|
20250428,152800,153234940,4335,4335,4335,4335,0
|
|
20250428,152700,153234940,4335,4335,4335,4335,0
|
|
20250428,152600,153234940,4335,4335,4335,4335,0
|
|
20250428,152500,153234940,4335,4335,4335,4335,0
|
|
20250428,152400,153234940,4335,4335,4335,4335,0
|
|
20250428,152300,153234940,4335,4335,4335,4335,0
|
|
20250428,152200,153234940,4335,4335,4335,4335,0
|
|
20250428,152100,153234940,4335,4335,4335,4335,0
|
|
20250428,152000,153234940,4335,4335,4335,4335,0
|
|
20250428,151900,153234940,4335,4320,4335,4320,24
|
|
20250428,151800,153131245,4335,4325,4335,4320,401
|
|
20250428,151700,151398355,4350,4350,4350,4350,0
|
|
20250428,151600,151398355,4350,4350,4350,4350,0
|
|
20250428,151500,151398355,4350,4350,4350,4350,1
|
|
20250428,151400,151394005,4320,4320,4320,4320,0
|
|
20250428,151300,151394005,4320,4350,4350,4320,5801
|
|
20250428,151200,126307395,4330,4330,4330,4330,1
|
|
20250428,151100,126303065,4365,4365,4365,4365,0
|
|
20250428,151000,126303065,4365,4360,4365,4360,5
|
|
20250428,150900,126281260,4330,4330,4330,4330,0
|
|
20250428,150800,126281260,4330,4330,4330,4330,0
|
|
20250428,150700,126281260,4330,4330,4330,4330,633
|
|
20250428,150600,123540370,4335,4335,4335,4335,258
|
|
20250428,150500,122421940,4335,4340,4340,4335,358
|
|
20250428,150400,120868660,4340,4340,4340,4340,559
|
|
20250428,150300,118442600,4350,4350,4350,4350,0
|
|
20250428,150200,118442600,4350,4350,4350,4350,0
|
|
20250428,150100,118442600,4350,4350,4350,4350,0
|
|
20250428,150000,118442600,4350,4350,4350,4350,0
|
|
20250428,145900,118442600,4350,4350,4350,4350,0
|
|
20250428,145800,118442600,4350,4350,4350,4350,0
|
|
20250428,145700,118442600,4350,4350,4350,4350,8
|
|
20250428,145600,118407800,4345,4345,4345,4345,0
|
|
20250428,145500,118407800,4345,4345,4345,4345,0
|
|
20250428,145400,118407800,4345,4345,4345,4345,25
|
|
20250428,145300,118299175,4350,4350,4350,4350,0
|
|
20250428,145200,118299175,4350,4350,4350,4350,0
|
|
20250428,145100,118299175,4350,4350,4350,4350,0
|
|
20250428,145000,118299175,4350,4350,4350,4350,0
|
|
20250428,144900,118299175,4350,4350,4350,4350,0
|
|
20250428,144800,118299175,4350,4355,4355,4350,20
|
|
20250428,144700,118212125,4355,4355,4355,4355,0
|
|
20250428,144600,118212125,4355,4355,4355,4355,0
|
|
20250428,144500,118212125,4355,4355,4355,4355,0
|
|
20250428,144400,118212125,4355,4355,4355,4355,0
|
|
20250428,144300,118212125,4355,4355,4355,4355,0
|
|
20250428,144200,118212125,4355,4355,4355,4355,0
|
|
20250428,144100,118212125,4355,4360,4360,4340,482
|
|
20250428,144000,116119695,4350,4350,4350,4350,10
|
|
20250428,143900,116076195,4350,4350,4350,4350,943
|
|
20250428,143800,111974145,4360,4360,4360,4360,0
|
|
20250428,143700,111974145,4360,4360,4360,4360,0
|
|
20250428,143600,111974145,4360,4360,4360,4360,0
|
|
20250428,143500,111974145,4360,4360,4360,4360,0
|
|
20250428,143400,111974145,4360,4360,4360,4360,1
|
|
20250428,143300,111969785,4355,4360,4360,4355,90
|
|
20250428,143200,111577585,4360,4350,4360,4350,350
|
|
20250428,143100,110054585,4360,4360,4360,4360,0
|
|
20250428,143000,110054585,4360,4360,4360,4360,0
|
|
20250428,142900,110054585,4360,4360,4360,4360,0
|
|
20250428,142800,110054585,4360,4360,4360,4360,0
|
|
20250428,142700,110054585,4360,4360,4360,4360,1
|
|
20250428,142600,110050225,4350,4350,4350,4350,0
|
|
20250428,142500,110050225,4350,4350,4350,4350,136
|
|
20250428,142400,109458625,4360,4360,4360,4360,0
|
|
20250428,142300,109458625,4360,4360,4360,4360,0
|
|
20250428,142200,109458625,4360,4360,4360,4360,0
|
|
20250428,142100,109458625,4360,4360,4360,4360,0
|
|
20250428,142000,109458625,4360,4360,4360,4360,1
|
|
20250428,141900,109454265,4350,4350,4350,4350,7
|
|
20250428,141800,109423815,4360,4350,4360,4350,78
|
|
20250428,141700,109084505,4350,4350,4350,4350,0
|
|
20250428,141600,109084505,4350,4350,4350,4350,0
|
|
20250428,141500,109084505,4350,4350,4350,4350,34
|
|
20250428,141400,108936605,4365,4365,4365,4365,0
|
|
20250428,141300,108936605,4365,4365,4365,4365,0
|
|
20250428,141200,108936605,4365,4365,4365,4365,0
|
|
20250428,141100,108936605,4365,4365,4365,4365,0
|
|
20250428,141000,108936605,4365,4365,4365,4365,0
|
|
20250428,140900,108936605,4365,4365,4365,4365,0
|
|
20250428,140800,108936605,4365,4365,4365,4365,0
|
|
20250428,140700,108936605,4365,4365,4365,4365,0
|
|
20250428,140600,108936605,4365,4365,4365,4365,0
|
|
20250428,140500,108936605,4365,4365,4365,4365,0
|
|
20250428,140400,108936605,4365,4365,4365,4365,0
|
|
20250428,140300,108936605,4365,4365,4365,4365,0
|
|
20250428,140200,108936605,4365,4365,4365,4365,0
|
|
20250428,140100,108936605,4365,4365,4365,4365,0
|
|
20250428,140000,108936605,4365,4365,4365,4365,0
|
|
20250428,135900,108936605,4365,4365,4365,4365,0
|
|
20250428,135800,108936605,4365,4365,4365,4365,0
|
|
20250428,135700,108936605,4365,4365,4365,4365,0
|
|
20250428,135600,108936605,4365,4365,4365,4365,0
|
|
20250428,135500,108936605,4365,4365,4365,4365,0
|
|
20250428,135400,108936605,4365,4365,4365,4365,0
|
|
20250428,135300,108936605,4365,4365,4365,4365,0
|
|
20250428,135200,108936605,4365,4365,4365,4365,0
|
|
20250428,135100,108936605,4365,4365,4365,4365,1
|
|
20250428,135000,108932240,4360,4360,4360,4360,0
|
|
20250428,134900,108932240,4360,4360,4360,4360,0
|
|
20250428,134800,108932240,4360,4360,4360,4360,0
|
|
20250428,134700,108932240,4360,4360,4360,4360,9
|
|
20250428,134600,108893000,4360,4360,4360,4360,0
|
|
20250428,134500,108893000,4360,4360,4360,4360,0
|
|
20250428,134400,108893000,4360,4360,4360,4360,0
|
|
20250428,134300,108893000,4360,4360,4360,4360,0
|
|
20250428,134200,108893000,4360,4360,4360,4360,0
|
|
20250428,134100,108893000,4360,4360,4360,4360,0
|
|
20250428,134000,108893000,4360,4360,4360,4360,2
|
|
20250428,133900,108884280,4360,4360,4360,4360,0
|
|
20250428,133800,108884280,4360,4360,4360,4360,0
|
|
20250428,133700,108884280,4360,4360,4360,4360,0
|
|
20250428,133600,108884280,4360,4360,4360,4360,0
|
|
20250428,133500,108884280,4360,4360,4360,4360,0
|
|
20250428,133400,108884280,4360,4360,4360,4360,1
|
|
20250428,133300,108879920,4345,4345,4345,4345,194
|
|
20250428,133200,108036990,4360,4360,4360,4360,0
|
|
20250428,133100,108036990,4360,4360,4360,4360,0
|
|
20250428,133000,108036990,4360,4360,4360,4360,0
|
|
20250428,132900,108036990,4360,4360,4360,4360,0
|
|
20250428,132800,108036990,4360,4360,4360,4360,0
|
|
20250428,132700,108036990,4360,4360,4360,4360,0
|
|
20250428,132600,108036990,4360,4360,4360,4360,0
|
|
20250428,132500,108036990,4360,4360,4360,4360,200
|
|
20250428,132400,107164990,4360,4360,4360,4360,0
|
|
20250428,132300,107164990,4360,4360,4360,4360,0
|
|
20250428,132200,107164990,4360,4360,4360,4360,0
|
|
20250428,132100,107164990,4360,4360,4360,4360,0
|
|
20250428,132000,107164990,4360,4360,4360,4360,0
|
|
20250428,131900,107164990,4360,4360,4360,4360,0
|
|
20250428,131800,107164990,4360,4360,4360,4360,0
|
|
20250428,131700,107164990,4360,4360,4360,4360,0
|
|
20250428,131600,107164990,4360,4360,4360,4360,0
|
|
20250428,131500,107164990,4360,4360,4360,4360,0
|
|
20250428,131400,107164990,4360,4360,4360,4360,0
|
|
20250428,131300,107164990,4360,4360,4360,4360,0
|
|
20250428,131200,107164990,4360,4360,4360,4360,0
|
|
20250428,131100,107164990,4360,4360,4360,4360,0
|
|
20250428,131000,107164990,4360,4360,4360,4360,2
|
|
20250428,130900,107156270,4360,4360,4360,4360,0
|
|
20250428,130800,107156270,4360,4360,4360,4360,0
|
|
20250428,130700,107156270,4360,4350,4360,4345,501
|
|
20250428,130600,104979255,4350,4350,4350,4350,0
|
|
20250428,130500,104979255,4350,4350,4350,4350,3
|
|
20250428,130400,104966205,4365,4365,4365,4365,0
|
|
20250428,130300,104966205,4365,4365,4365,4365,0
|
|
20250428,130200,104966205,4365,4365,4365,4365,0
|
|
20250428,130100,104966205,4365,4365,4365,4365,0
|
|
20250428,130000,104966205,4365,4365,4365,4365,0
|
|
20250428,125900,104966205,4365,4365,4365,4365,0
|
|
20250428,125800,104966205,4365,4365,4365,4365,0
|
|
20250428,125700,104966205,4365,4365,4365,4365,8
|
|
20250428,125600,104931285,4365,4365,4365,4365,0
|
|
20250428,125500,104931285,4365,4365,4365,4365,0
|
|
20250428,125400,104931285,4365,4365,4365,4365,0
|
|
20250428,125300,104931285,4365,4365,4365,4365,0
|
|
20250428,125200,104931285,4365,4365,4365,4365,0
|
|
20250428,125100,104931285,4365,4365,4365,4365,0
|
|
20250428,125000,104931285,4365,4365,4365,4365,0
|
|
20250428,124900,104931285,4365,4365,4365,4365,0
|
|
20250428,124800,104931285,4365,4365,4365,4365,0
|
|
20250428,124700,104931285,4365,4365,4365,4365,0
|
|
20250428,124600,104931285,4365,4365,4365,4365,0
|
|
20250428,124500,104931285,4365,4365,4365,4365,0
|
|
20250428,124400,104931285,4365,4365,4365,4365,0
|
|
20250428,124300,104931285,4365,4365,4365,4365,1
|
|
20250428,124200,104926920,4345,4345,4345,4345,0
|
|
20250428,124100,104926920,4345,4345,4345,4345,0
|
|
20250428,124000,104926920,4345,4345,4345,4345,0
|
|
20250428,123900,104926920,4345,4365,4365,4345,7000
|
|
20250428,123800,74504980,4365,4365,4365,4365,0
|
|
20250428,123700,74504980,4365,4365,4365,4365,100
|
|
20250428,123600,74068480,4370,4370,4370,4370,1
|
|
20250428,123500,74064110,4370,4370,4370,4370,0
|
|
20250428,123400,74064110,4370,4370,4370,4370,0
|
|
20250428,123300,74064110,4370,4370,4370,4370,0
|
|
20250428,123200,74064110,4370,4370,4370,4370,0
|
|
20250428,123100,74064110,4370,4370,4370,4370,1
|
|
20250428,123000,74059740,4365,4365,4365,4365,7
|
|
20250428,122900,74029185,4365,4365,4365,4365,101
|
|
20250428,122800,73588320,4365,4365,4365,4365,75
|
|
20250428,122700,73260945,4370,4370,4370,4370,0
|
|
20250428,122600,73260945,4370,4370,4370,4370,0
|
|
20250428,122500,73260945,4370,4370,4370,4370,0
|
|
20250428,122400,73260945,4370,4370,4370,4370,0
|
|
20250428,122300,73260945,4370,4370,4370,4370,0
|
|
20250428,122200,73260945,4370,4370,4370,4370,0
|
|
20250428,122100,73260945,4370,4370,4370,4370,0
|
|
20250428,122000,73260945,4370,4370,4370,4370,0
|
|
20250428,121900,73260945,4370,4370,4370,4370,0
|
|
20250428,121800,73260945,4370,4370,4370,4370,0
|
|
20250428,121700,73260945,4370,4370,4370,4370,0
|
|
20250428,121600,73260945,4370,4370,4370,4370,0
|
|
20250428,121500,73260945,4370,4370,4370,4370,0
|
|
20250428,121400,73260945,4370,4370,4370,4370,0
|
|
20250428,121300,73260945,4370,4370,4370,4370,0
|
|
20250428,121200,73260945,4370,4370,4370,4370,0
|
|
20250428,121100,73260945,4370,4370,4370,4370,0
|
|
20250428,121000,73260945,4370,4370,4370,4370,0
|
|
20250428,120900,73260945,4370,4370,4370,4370,7
|
|
20250428,120800,73230355,4370,4365,4370,4365,722
|
|
20250428,120700,70078820,4370,4370,4370,4370,0
|
|
20250428,120600,70078820,4370,4370,4370,4370,0
|
|
20250428,120500,70078820,4370,4370,4370,4370,1
|
|
20250428,120400,70074450,4375,4375,4375,4375,0
|
|
20250428,120300,70074450,4375,4375,4375,4375,0
|
|
20250428,120200,70074450,4375,4375,4375,4375,0
|
|
20250428,120100,70074450,4375,4375,4375,4375,0
|
|
20250428,120000,70074450,4375,4375,4375,4375,0
|
|
20250428,115900,70074450,4375,4375,4375,4375,0
|
|
20250428,115800,70074450,4375,4375,4375,4375,0
|
|
20250428,115700,70074450,4375,4375,4375,4375,0
|
|
20250428,115600,70074450,4375,4375,4375,4370,29
|
|
20250428,115500,69947600,4375,4360,4375,4360,2
|
|
20250428,115400,69938865,4375,4360,4375,4360,318
|
|
20250428,115300,68552370,4360,4360,4360,4360,0
|
|
20250428,115200,68552370,4360,4360,4360,4360,0
|
|
20250428,115100,68552370,4360,4360,4360,4360,0
|
|
20250428,115000,68552370,4360,4360,4360,4360,1
|
|
20250428,114900,68548010,4355,4355,4355,4355,0
|
|
20250428,114800,68548010,4355,4355,4355,4355,0
|
|
20250428,114700,68548010,4355,4355,4355,4355,0
|
|
20250428,114600,68548010,4355,4355,4355,4355,0
|
|
20250428,114500,68548010,4355,4355,4355,4355,0
|
|
20250428,114400,68548010,4355,4355,4355,4355,0
|
|
20250428,114300,68548010,4355,4355,4355,4355,0
|
|
20250428,114200,68548010,4355,4355,4355,4355,230
|
|
20250428,114100,67546360,4350,4350,4350,4350,542
|
|
20250428,114000,65188660,4350,4350,4355,4350,1924
|
|
20250428,113900,56819255,4350,4360,4360,4350,2411
|
|
20250428,113800,46311405,4360,4360,4360,4360,1
|
|
20250428,113700,46307045,4360,4360,4360,4360,0
|
|
20250428,113600,46307045,4360,4360,4360,4360,32
|
|
20250428,113500,46167525,4370,4370,4370,4370,0
|
|
20250428,113400,46167525,4370,4370,4370,4370,0
|
|
20250428,113300,46167525,4370,4370,4370,4370,0
|
|
20250428,113200,46167525,4370,4370,4370,4370,0
|
|
20250428,113100,46167525,4370,4365,4370,4365,1500
|
|
20250428,113000,39612915,4345,4345,4345,4345,0
|
|
20250428,112900,39612915,4345,4345,4345,4345,1
|
|
20250428,112800,39608570,4365,4365,4365,4365,0
|
|
20250428,112700,39608570,4365,4365,4365,4365,0
|
|
20250428,112600,39608570,4365,4365,4365,4365,0
|
|
20250428,112500,39608570,4365,4365,4365,4365,0
|
|
20250428,112400,39608570,4365,4365,4365,4365,0
|
|
20250428,112300,39608570,4365,4365,4365,4365,0
|
|
20250428,112200,39608570,4365,4365,4365,4365,0
|
|
20250428,112100,39608570,4365,4365,4365,4365,0
|
|
20250428,112000,39608570,4365,4365,4365,4365,0
|
|
20250428,111900,39608570,4365,4365,4365,4365,0
|
|
20250428,111800,39608570,4365,4345,4365,4345,2
|
|
20250428,111700,39599860,4345,4345,4345,4345,0
|
|
20250428,111600,39599860,4345,4365,4365,4345,6
|
|
20250428,111500,39573760,4365,4365,4365,4365,1
|
|
20250428,111400,39569395,4350,4350,4350,4350,4
|
|
20250428,111300,39551995,4370,4370,4370,4370,0
|
|
20250428,111200,39551995,4370,4370,4370,4370,0
|
|
20250428,111100,39551995,4370,4370,4370,4370,0
|
|
20250428,111000,39551995,4370,4370,4370,4370,0
|
|
20250428,110900,39551995,4370,4370,4370,4370,0
|
|
20250428,110800,39551995,4370,4370,4370,4370,40
|
|
20250428,110700,39377195,4370,4370,4370,4370,0
|
|
20250428,110600,39377195,4370,4370,4370,4370,0
|
|
20250428,110500,39377195,4370,4370,4370,4370,1
|
|
20250428,110400,39372825,4360,4360,4360,4360,19
|
|
20250428,110300,39289985,4360,4360,4360,4360,0
|
|
20250428,110200,39289985,4360,4360,4360,4360,0
|
|
20250428,110100,39289985,4360,4360,4360,4360,0
|
|
20250428,110000,39289985,4360,4355,4360,4345,337
|
|
20250428,105900,37825150,4360,4360,4360,4360,0
|
|
20250428,105800,37825150,4360,4350,4360,4350,207
|
|
20250428,105700,36924680,4350,4355,4355,4350,63
|
|
20250428,105600,36650565,4360,4360,4360,4360,10
|
|
20250428,105500,36606965,4360,4360,4360,4360,0
|
|
20250428,105400,36606965,4360,4360,4360,4360,0
|
|
20250428,105300,36606965,4360,4360,4360,4360,0
|
|
20250428,105200,36606965,4360,4360,4360,4360,0
|
|
20250428,105100,36606965,4360,4360,4360,4360,0
|
|
20250428,105000,36606965,4360,4360,4360,4360,0
|
|
20250428,104900,36606965,4360,4360,4360,4360,0
|
|
20250428,104800,36606965,4360,4355,4360,4355,7
|
|
20250428,104700,36576475,4360,4360,4360,4360,0
|
|
20250428,104600,36576475,4360,4360,4360,4360,0
|
|
20250428,104500,36576475,4360,4360,4360,4360,0
|
|
20250428,104400,36576475,4360,4360,4360,4360,1
|
|
20250428,104300,36572115,4365,4365,4365,4365,0
|
|
20250428,104200,36572115,4365,4365,4365,4365,0
|
|
20250428,104100,36572115,4365,4365,4365,4365,1
|
|
20250428,104000,36567750,4370,4370,4370,4370,0
|
|
20250428,103900,36567750,4370,4370,4370,4370,0
|
|
20250428,103800,36567750,4370,4370,4370,4370,0
|
|
20250428,103700,36567750,4370,4370,4370,4370,0
|
|
20250428,103600,36567750,4370,4370,4370,4370,0
|
|
20250428,103500,36567750,4370,4370,4370,4370,0
|
|
20250428,103400,36567750,4370,4370,4370,4370,0
|
|
20250428,103300,36567750,4370,4360,4370,4360,19
|
|
20250428,103200,36484900,4370,4365,4370,4365,11
|
|
20250428,103100,36436880,4365,4365,4365,4365,0
|
|
20250428,103000,36436880,4365,4370,4370,4365,25
|
|
20250428,102900,36327730,4370,4370,4370,4370,0
|
|
20250428,102800,36327730,4370,4370,4370,4370,0
|
|
20250428,102700,36327730,4370,4350,4370,4350,713
|
|
20250428,102600,33226160,4370,4370,4370,4370,0
|
|
20250428,102500,33226160,4370,4370,4370,4370,0
|
|
20250428,102400,33226160,4370,4370,4370,4370,0
|
|
20250428,102300,33226160,4370,4370,4370,4370,22
|
|
20250428,102200,33130020,4370,4370,4370,4370,0
|
|
20250428,102100,33130020,4370,4370,4370,4370,0
|
|
20250428,102000,33130020,4370,4370,4370,4370,0
|
|
20250428,101900,33130020,4370,4370,4370,4370,0
|
|
20250428,101800,33130020,4370,4370,4370,4370,101
|
|
20250428,101700,32688650,4370,4370,4370,4370,0
|
|
20250428,101600,32688650,4370,4370,4370,4370,3
|
|
20250428,101500,32675540,4370,4370,4370,4370,0
|
|
20250428,101400,32675540,4370,4370,4370,4370,0
|
|
20250428,101300,32675540,4370,4370,4370,4370,0
|
|
20250428,101200,32675540,4370,4370,4370,4370,0
|
|
20250428,101100,32675540,4370,4370,4370,4370,0
|
|
20250428,101000,32675540,4370,4370,4370,4370,0
|
|
20250428,100900,32675540,4370,4370,4370,4370,0
|
|
20250428,100800,32675540,4370,4370,4370,4370,0
|
|
20250428,100700,32675540,4370,4370,4370,4370,2
|
|
20250428,100600,32666800,4350,4350,4350,4350,30
|
|
20250428,100500,32536300,4370,4370,4370,4370,0
|
|
20250428,100400,32536300,4370,4370,4370,4370,0
|
|
20250428,100300,32536300,4370,4370,4370,4370,0
|
|
20250428,100200,32536300,4370,4370,4370,4370,0
|
|
20250428,100100,32536300,4370,4370,4370,4370,0
|
|
20250428,100000,32536300,4370,4370,4370,4370,0
|
|
20250428,095900,32536300,4370,4370,4370,4370,0
|
|
20250428,095800,32536300,4370,4370,4370,4370,0
|
|
20250428,095700,32536300,4370,4365,4370,4365,501
|
|
20250428,095600,30347555,4350,4350,4350,4350,0
|
|
20250428,095500,30347555,4350,4360,4360,4350,476
|
|
20250428,095400,28276925,4365,4365,4365,4365,0
|
|
20250428,095300,28276925,4365,4365,4365,4365,0
|
|
20250428,095200,28276925,4365,4365,4365,4365,2
|
|
20250428,095100,28268195,4365,4365,4365,4365,1
|
|
20250428,095000,28263830,4365,4365,4365,4365,1
|
|
20250428,094900,28259465,4360,4360,4360,4360,50
|
|
20250428,094800,28041465,4365,4365,4365,4365,0
|
|
20250428,094700,28041465,4365,4365,4365,4365,1
|
|
20250428,094600,28037100,4365,4365,4365,4365,0
|
|
20250428,094500,28037100,4365,4365,4365,4365,2
|
|
20250428,094400,28028370,4360,4360,4360,4360,51
|
|
20250428,094300,27806010,4365,4365,4365,4365,0
|
|
20250428,094200,27806010,4365,4365,4365,4365,0
|
|
20250428,094100,27806010,4365,4365,4365,4365,0
|
|
20250428,094000,27806010,4365,4365,4365,4365,0
|
|
20250428,093900,27806010,4365,4365,4365,4365,0
|
|
20250428,093800,27806010,4365,4365,4365,4365,0
|
|
20250428,093700,27806010,4365,4365,4365,4365,0
|
|
20250428,093600,27806010,4365,4365,4365,4365,2
|
|
20250428,093500,27797280,4365,4365,4365,4365,0
|
|
20250428,093400,27797280,4365,4365,4365,4365,50
|
|
20250428,093300,27579030,4365,4360,4365,4360,150
|
|
20250428,093200,26924895,4360,4360,4360,4360,0
|
|
20250428,093100,26924895,4360,4360,4360,4360,0
|
|
20250428,093000,26924895,4360,4360,4360,4360,0
|
|
20250428,092900,26924895,4360,4350,4360,4350,2
|
|
20250428,092800,26916185,4360,4360,4360,4360,1
|
|
20250428,092700,26911825,4350,4360,4360,4350,788
|
|
20250428,092600,23480465,4360,4360,4360,4360,0
|
|
20250428,092500,23480465,4360,4360,4360,4360,344
|
|
20250428,092400,21980625,4360,4360,4360,4360,845
|
|
20250428,092300,18296425,4360,4360,4360,4360,0
|
|
20250428,092200,18296425,4360,4365,4365,4360,290
|
|
20250428,092100,17031575,4365,4365,4365,4365,194
|
|
20250428,092000,16184765,4365,4370,4370,4365,63
|
|
20250428,091900,15909705,4370,4370,4370,4370,0
|
|
20250428,091800,15909705,4370,4370,4370,4370,0
|
|
20250428,091700,15909705,4370,4375,4375,4370,177
|
|
20250428,091600,15136210,4380,4385,4390,4380,6
|
|
20250428,091500,15109895,4390,4390,4390,4390,0
|
|
20250428,091400,15109895,4390,4390,4390,4390,0
|
|
20250428,091300,15109895,4390,4390,4390,4390,0
|
|
20250428,091200,15109895,4390,4385,4390,4385,793
|
|
20250428,091100,11629730,4390,4390,4390,4390,1
|
|
20250428,091000,11625340,4365,4390,4390,4365,3
|
|
20250428,090900,11612220,4365,4375,4375,4365,1068
|
|
20250428,090800,6947710,4375,4375,4375,4375,252
|
|
20250428,090700,5845210,4395,4395,4395,4395,0
|
|
20250428,090600,5845210,4395,4395,4395,4395,0
|
|
20250428,090500,5845210,4395,4395,4395,4395,80
|
|
20250428,090400,5493610,4400,4390,4400,4390,500
|
|
20250428,090300,3295610,4400,4400,4400,4400,0
|
|
20250428,090200,3295610,4400,4400,4400,4400,0
|
|
20250428,090100,3295610,4400,4400,4400,4400,0
|
|
20250428,090000,3295610,4400,4365,4400,4365,755
|