614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,191100,125795635,4370,4370,4370,4370,101
|
|
20250429,191000,125795635,4370,4370,4370,4370,0
|
|
20250429,190900,125795635,4370,4370,4370,4370,0
|
|
20250429,190800,125795635,4370,4370,4370,4370,0
|
|
20250429,190700,125795635,4370,4370,4370,4370,0
|
|
20250429,190600,125795635,4370,4370,4370,4370,0
|
|
20250429,190500,125795635,4370,4370,4370,4370,0
|
|
20250429,190400,125795635,4370,4370,4370,4370,0
|
|
20250429,190300,125795635,4370,4370,4370,4370,0
|
|
20250429,190200,125795635,4370,4370,4370,4370,0
|
|
20250429,190100,125795635,4370,4370,4370,4370,0
|
|
20250429,190000,125795635,4370,4370,4370,4370,0
|
|
20250429,185900,125795635,4370,4370,4370,4370,0
|
|
20250429,185800,125795635,4370,4370,4370,4370,0
|
|
20250429,185700,125795635,4370,4370,4370,4370,0
|
|
20250429,185600,125795635,4370,4370,4370,4370,0
|
|
20250429,185500,125795635,4370,4370,4370,4370,0
|
|
20250429,185400,125795635,4370,4370,4370,4370,0
|
|
20250429,185300,125795635,4370,4370,4370,4370,0
|
|
20250429,185200,125795635,4370,4370,4370,4370,0
|
|
20250429,185100,125795635,4370,4370,4370,4370,0
|
|
20250429,185000,125795635,4370,4370,4370,4370,0
|
|
20250429,184900,125795635,4370,4370,4370,4370,0
|
|
20250429,184800,125795635,4370,4370,4370,4370,0
|
|
20250429,184700,125795635,4370,4370,4370,4370,0
|
|
20250429,184600,125795635,4370,4370,4370,4370,0
|
|
20250429,184500,125795635,4370,4370,4370,4370,0
|
|
20250429,184400,125795635,4370,4370,4370,4370,0
|
|
20250429,184300,125795635,4370,4370,4370,4370,0
|
|
20250429,184200,125795635,4370,4370,4370,4370,0
|
|
20250429,184100,125795635,4370,4370,4370,4370,101
|
|
20250429,184000,125795635,4370,4370,4370,4370,0
|
|
20250429,183900,125795635,4370,4370,4370,4370,0
|
|
20250429,183800,125795635,4370,4370,4370,4370,0
|
|
20250429,183700,125795635,4370,4370,4370,4370,0
|
|
20250429,183600,125795635,4370,4370,4370,4370,0
|
|
20250429,183500,125795635,4370,4370,4370,4370,0
|
|
20250429,183400,125795635,4370,4370,4370,4370,0
|
|
20250429,183300,125795635,4370,4370,4370,4370,0
|
|
20250429,183200,125795635,4370,4370,4370,4370,0
|
|
20250429,183100,125795635,4370,4370,4370,4370,0
|
|
20250429,183000,125795635,4370,4370,4370,4370,0
|
|
20250429,182900,125795635,4370,4370,4370,4370,0
|
|
20250429,182800,125795635,4370,4370,4370,4370,0
|
|
20250429,182700,125795635,4370,4370,4370,4370,0
|
|
20250429,182600,125795635,4370,4370,4370,4370,0
|
|
20250429,182500,125795635,4370,4370,4370,4370,0
|
|
20250429,182400,125795635,4370,4370,4370,4370,0
|
|
20250429,182300,125795635,4370,4370,4370,4370,0
|
|
20250429,182200,125795635,4370,4370,4370,4370,0
|
|
20250429,182100,125795635,4370,4370,4370,4370,0
|
|
20250429,182000,125795635,4370,4370,4370,4370,0
|
|
20250429,181900,125795635,4370,4370,4370,4370,0
|
|
20250429,181800,125795635,4370,4370,4370,4370,0
|
|
20250429,181700,125795635,4370,4370,4370,4370,0
|
|
20250429,181600,125795635,4370,4370,4370,4370,0
|
|
20250429,181500,125795635,4370,4370,4370,4370,0
|
|
20250429,181400,125795635,4370,4370,4370,4370,0
|
|
20250429,181300,125795635,4370,4370,4370,4370,0
|
|
20250429,181200,125795635,4370,4370,4370,4370,0
|
|
20250429,181100,125795635,4370,4370,4370,4370,101
|
|
20250429,181000,125795635,4370,4370,4370,4370,0
|
|
20250429,180900,125795635,4370,4370,4370,4370,0
|
|
20250429,180800,125795635,4370,4370,4370,4370,0
|
|
20250429,180700,125795635,4370,4370,4370,4370,0
|
|
20250429,180600,125795635,4370,4370,4370,4370,0
|
|
20250429,180500,125795635,4370,4370,4370,4370,0
|
|
20250429,180400,125795635,4370,4370,4370,4370,0
|
|
20250429,180300,125795635,4370,4370,4370,4370,0
|
|
20250429,180200,125795635,4370,4370,4370,4370,0
|
|
20250429,180100,125795635,4370,4370,4370,4370,0
|
|
20250429,180000,125795635,4370,4370,4370,4370,0
|
|
20250429,175900,125795635,4370,4370,4370,4370,0
|
|
20250429,175800,125795635,4370,4370,4370,4370,0
|
|
20250429,175700,125795635,4370,4370,4370,4370,0
|
|
20250429,175600,125795635,4370,4370,4370,4370,0
|
|
20250429,175500,125795635,4370,4370,4370,4370,0
|
|
20250429,175400,125795635,4370,4370,4370,4370,0
|
|
20250429,175300,125795635,4370,4370,4370,4370,0
|
|
20250429,175200,125795635,4370,4370,4370,4370,0
|
|
20250429,175100,125795635,4370,4370,4370,4370,0
|
|
20250429,175000,125795635,4370,4370,4370,4370,0
|
|
20250429,174900,125795635,4370,4370,4370,4370,0
|
|
20250429,174800,125795635,4370,4370,4370,4370,0
|
|
20250429,174700,125795635,4370,4370,4370,4370,0
|
|
20250429,174600,125795635,4370,4370,4370,4370,0
|
|
20250429,174500,125795635,4370,4370,4370,4370,0
|
|
20250429,174400,125795635,4370,4370,4370,4370,0
|
|
20250429,174300,125795635,4370,4370,4370,4370,0
|
|
20250429,174200,125795635,4370,4370,4370,4370,0
|
|
20250429,174100,125795635,4370,4370,4370,4370,101
|
|
20250429,174000,125795635,4370,4370,4370,4370,0
|
|
20250429,173900,125795635,4370,4370,4370,4370,0
|
|
20250429,173800,125795635,4370,4370,4370,4370,0
|
|
20250429,173700,125795635,4370,4370,4370,4370,0
|
|
20250429,173600,125795635,4370,4370,4370,4370,0
|
|
20250429,173500,125795635,4370,4370,4370,4370,0
|
|
20250429,173400,125795635,4370,4370,4370,4370,0
|
|
20250429,173300,125795635,4370,4370,4370,4370,0
|
|
20250429,173200,125795635,4370,4370,4370,4370,0
|
|
20250429,173100,125795635,4370,4370,4370,4370,0
|
|
20250429,173000,125795635,4370,4370,4370,4370,0
|
|
20250429,172900,125795635,4370,4370,4370,4370,0
|
|
20250429,172800,125795635,4370,4370,4370,4370,0
|
|
20250429,172700,125795635,4370,4370,4370,4370,0
|
|
20250429,172600,125795635,4370,4370,4370,4370,0
|
|
20250429,172500,125795635,4370,4370,4370,4370,0
|
|
20250429,172400,125795635,4370,4370,4370,4370,0
|
|
20250429,172300,125795635,4370,4370,4370,4370,0
|
|
20250429,172200,125795635,4370,4370,4370,4370,0
|
|
20250429,172100,125795635,4370,4370,4370,4370,0
|
|
20250429,172000,125795635,4370,4370,4370,4370,0
|
|
20250429,171900,125795635,4370,4370,4370,4370,0
|
|
20250429,171800,125795635,4370,4370,4370,4370,0
|
|
20250429,171700,125795635,4370,4370,4370,4370,0
|
|
20250429,171600,125795635,4370,4370,4370,4370,0
|
|
20250429,171500,125795635,4370,4370,4370,4370,0
|
|
20250429,171400,125795635,4370,4370,4370,4370,0
|
|
20250429,171300,125795635,4370,4370,4370,4370,0
|
|
20250429,171200,125795635,4370,4370,4370,4370,0
|
|
20250429,171100,125795635,4370,4370,4370,4370,101
|
|
20250429,171000,125795635,4370,4370,4370,4370,0
|
|
20250429,170900,125795635,4370,4370,4370,4370,0
|
|
20250429,170800,125795635,4370,4370,4370,4370,0
|
|
20250429,170700,125795635,4370,4370,4370,4370,0
|
|
20250429,170600,125795635,4370,4370,4370,4370,0
|
|
20250429,170500,125795635,4370,4370,4370,4370,0
|
|
20250429,170400,125795635,4370,4370,4370,4370,0
|
|
20250429,170300,125795635,4370,4370,4370,4370,0
|
|
20250429,170200,125795635,4370,4370,4370,4370,0
|
|
20250429,170100,125795635,4370,4370,4370,4370,0
|
|
20250429,170000,125795635,4370,4370,4370,4370,0
|
|
20250429,165900,125795635,4370,4370,4370,4370,0
|
|
20250429,165800,125795635,4370,4370,4370,4370,0
|
|
20250429,165700,125795635,4370,4370,4370,4370,0
|
|
20250429,165600,125795635,4370,4370,4370,4370,0
|
|
20250429,165500,125795635,4370,4370,4370,4370,0
|
|
20250429,165400,125795635,4370,4370,4370,4370,0
|
|
20250429,165300,125795635,4370,4370,4370,4370,0
|
|
20250429,165200,125795635,4370,4370,4370,4370,0
|
|
20250429,165100,125795635,4370,4370,4370,4370,0
|
|
20250429,165000,125795635,4370,4370,4370,4370,0
|
|
20250429,164900,125795635,4370,4370,4370,4370,0
|
|
20250429,164800,125795635,4370,4370,4370,4370,0
|
|
20250429,164700,125795635,4370,4370,4370,4370,0
|
|
20250429,164600,125795635,4370,4370,4370,4370,0
|
|
20250429,164500,125795635,4370,4370,4370,4370,0
|
|
20250429,164400,125795635,4370,4370,4370,4370,0
|
|
20250429,164300,125795635,4370,4370,4370,4370,0
|
|
20250429,164200,125795635,4370,4370,4370,4370,0
|
|
20250429,164100,125795635,4370,4370,4370,4370,101
|
|
20250429,164000,125795635,4370,4370,4370,4370,0
|
|
20250429,163900,125795635,4370,4370,4370,4370,0
|
|
20250429,163800,125795635,4370,4370,4370,4370,0
|
|
20250429,163700,125795635,4370,4370,4370,4370,0
|
|
20250429,163600,125795635,4370,4370,4370,4370,0
|
|
20250429,163500,125795635,4370,4370,4370,4370,0
|
|
20250429,163400,125795635,4370,4370,4370,4370,0
|
|
20250429,163300,125795635,4370,4370,4370,4370,0
|
|
20250429,163200,125795635,4370,4370,4370,4370,0
|
|
20250429,163100,125795635,4370,4370,4370,4370,0
|
|
20250429,163000,125795635,4370,4370,4370,4370,0
|
|
20250429,162900,125795635,4370,4370,4370,4370,0
|
|
20250429,162800,125795635,4370,4370,4370,4370,0
|
|
20250429,162700,125795635,4370,4370,4370,4370,0
|
|
20250429,162600,125795635,4370,4370,4370,4370,0
|
|
20250429,162500,125795635,4370,4370,4370,4370,0
|
|
20250429,162400,125795635,4370,4370,4370,4370,0
|
|
20250429,162300,125795635,4370,4370,4370,4370,0
|
|
20250429,162200,125795635,4370,4370,4370,4370,0
|
|
20250429,162100,125795635,4370,4370,4370,4370,0
|
|
20250429,162000,125795635,4370,4370,4370,4370,0
|
|
20250429,161900,125795635,4370,4370,4370,4370,0
|
|
20250429,161800,125795635,4370,4370,4370,4370,0
|
|
20250429,161700,125795635,4370,4370,4370,4370,0
|
|
20250429,161600,125795635,4370,4370,4370,4370,0
|
|
20250429,161500,125795635,4370,4370,4370,4370,0
|
|
20250429,161400,125795635,4370,4370,4370,4370,0
|
|
20250429,161300,125795635,4370,4370,4370,4370,0
|
|
20250429,161200,125795635,4370,4370,4370,4370,0
|
|
20250429,161100,125795635,4370,4370,4370,4370,101
|
|
20250429,161000,125795635,4370,4370,4370,4370,0
|
|
20250429,160900,125795635,4370,4370,4370,4370,0
|
|
20250429,160800,125795635,4370,4370,4370,4370,0
|
|
20250429,160700,125795635,4370,4370,4370,4370,0
|
|
20250429,160600,125795635,4370,4370,4370,4370,0
|
|
20250429,160500,125795635,4370,4370,4370,4370,0
|
|
20250429,160400,125795635,4370,4370,4370,4370,0
|
|
20250429,160300,125795635,4370,4370,4370,4370,0
|
|
20250429,160200,125795635,4370,4370,4370,4370,0
|
|
20250429,160100,125795635,4370,4370,4370,4370,0
|
|
20250429,160000,125795635,4370,4370,4370,4370,0
|
|
20250429,155900,125795635,4370,4370,4370,4370,0
|
|
20250429,155800,125795635,4370,4370,4370,4370,0
|
|
20250429,155700,125795635,4370,4370,4370,4370,0
|
|
20250429,155600,125795635,4370,4370,4370,4370,0
|
|
20250429,155500,125795635,4370,4370,4370,4370,0
|
|
20250429,155400,125795635,4370,4370,4370,4370,0
|
|
20250429,155300,125795635,4370,4370,4370,4370,0
|
|
20250429,155200,125795635,4370,4370,4370,4370,0
|
|
20250429,155100,125795635,4370,4370,4370,4370,0
|
|
20250429,155000,125795635,4370,4370,4370,4370,0
|
|
20250429,154900,125795635,4370,4370,4370,4370,0
|
|
20250429,154800,125795635,4370,4370,4370,4370,0
|
|
20250429,154700,125795635,4370,4370,4370,4370,0
|
|
20250429,154600,125795635,4370,4370,4370,4370,0
|
|
20250429,154500,125795635,4370,4370,4370,4370,0
|
|
20250429,154400,125795635,4370,4370,4370,4370,0
|
|
20250429,154300,125795635,4370,4370,4370,4370,0
|
|
20250429,154200,125795635,4370,4370,4370,4370,0
|
|
20250429,154100,125795635,4370,4370,4370,4370,101
|
|
20250429,154000,125795635,4370,4370,4370,4370,0
|
|
20250429,153900,125795635,4370,4370,4370,4370,0
|
|
20250429,153800,125795635,4370,4370,4370,4370,0
|
|
20250429,153700,125795635,4370,4370,4370,4370,0
|
|
20250429,153600,125795635,4370,4370,4370,4370,0
|
|
20250429,153500,125795635,4370,4370,4370,4370,0
|
|
20250429,153400,125795635,4370,4370,4370,4370,0
|
|
20250429,153300,125795635,4370,4370,4370,4370,0
|
|
20250429,153200,125795635,4370,4370,4370,4370,0
|
|
20250429,153100,125795635,4370,4370,4370,4370,0
|
|
20250429,153000,125795635,4370,4370,4370,4370,101
|
|
20250429,152900,125354265,4370,4370,4370,4370,0
|
|
20250429,152800,125354265,4370,4370,4370,4370,0
|
|
20250429,152700,125354265,4370,4370,4370,4370,0
|
|
20250429,152600,125354265,4370,4370,4370,4370,0
|
|
20250429,152500,125354265,4370,4370,4370,4370,0
|
|
20250429,152400,125354265,4370,4370,4370,4370,0
|
|
20250429,152300,125354265,4370,4370,4370,4370,0
|
|
20250429,152200,125354265,4370,4370,4370,4370,0
|
|
20250429,152100,125354265,4370,4370,4370,4370,0
|
|
20250429,152000,125354265,4370,4370,4370,4370,0
|
|
20250429,151900,125354265,4370,4370,4370,4370,0
|
|
20250429,151800,125354265,4370,4370,4370,4370,0
|
|
20250429,151700,125354265,4370,4370,4370,4370,0
|
|
20250429,151600,125354265,4370,4370,4370,4370,0
|
|
20250429,151500,125354265,4370,4370,4370,4370,0
|
|
20250429,151400,125354265,4370,4370,4370,4370,0
|
|
20250429,151300,125354265,4370,4370,4370,4370,20
|
|
20250429,151200,125266865,4370,4370,4370,4370,4
|
|
20250429,151100,125249385,4370,4370,4370,4370,0
|
|
20250429,151000,125249385,4370,4370,4370,4370,0
|
|
20250429,150900,125249385,4370,4370,4370,4370,0
|
|
20250429,150800,125249385,4370,4370,4370,4370,0
|
|
20250429,150700,125249385,4370,4370,4370,4370,0
|
|
20250429,150600,125249385,4370,4370,4370,4370,0
|
|
20250429,150500,125249385,4370,4370,4370,4370,71
|
|
20250429,150400,124939115,4370,4370,4370,4370,0
|
|
20250429,150300,124939115,4370,4370,4370,4370,0
|
|
20250429,150200,124939115,4370,4370,4370,4370,0
|
|
20250429,150100,124939115,4370,4370,4370,4370,0
|
|
20250429,150000,124939115,4370,4370,4370,4370,0
|
|
20250429,145900,124939115,4370,4370,4370,4370,1
|
|
20250429,145800,124934745,4360,4360,4360,4360,0
|
|
20250429,145700,124934745,4360,4360,4360,4360,0
|
|
20250429,145600,124934745,4360,4360,4360,4360,0
|
|
20250429,145500,124934745,4360,4360,4360,4360,0
|
|
20250429,145400,124934745,4360,4360,4360,4360,0
|
|
20250429,145300,124934745,4360,4360,4360,4360,48
|
|
20250429,145200,124725465,4360,4360,4360,4360,102
|
|
20250429,145100,124280745,4370,4370,4370,4370,0
|
|
20250429,145000,124280745,4370,4370,4370,4370,0
|
|
20250429,144900,124280745,4370,4370,4370,4370,0
|
|
20250429,144800,124280745,4370,4365,4370,4365,8
|
|
20250429,144700,124245820,4360,4360,4360,4360,0
|
|
20250429,144600,124245820,4360,4360,4360,4360,0
|
|
20250429,144500,124245820,4360,4360,4360,4360,5
|
|
20250429,144400,124224020,4360,4360,4360,4360,0
|
|
20250429,144300,124224020,4360,4360,4360,4360,84
|
|
20250429,144200,123857780,4365,4365,4365,4365,0
|
|
20250429,144100,123857780,4365,4365,4365,4365,0
|
|
20250429,144000,123857780,4365,4365,4365,4365,0
|
|
20250429,143900,123857780,4365,4365,4365,4365,0
|
|
20250429,143800,123857780,4365,4365,4365,4365,950
|
|
20250429,143700,119711030,4365,4365,4365,4365,2
|
|
20250429,143600,119702300,4365,4365,4365,4365,59
|
|
20250429,143500,119444765,4360,4360,4360,4360,0
|
|
20250429,143400,119444765,4360,4360,4360,4360,0
|
|
20250429,143300,119444765,4360,4360,4360,4360,0
|
|
20250429,143200,119444765,4360,4360,4360,4360,0
|
|
20250429,143100,119444765,4360,4360,4360,4360,0
|
|
20250429,143000,119444765,4360,4360,4360,4360,0
|
|
20250429,142900,119444765,4360,4360,4360,4360,0
|
|
20250429,142800,119444765,4360,4360,4360,4360,1
|
|
20250429,142700,119440405,4365,4365,4365,4365,0
|
|
20250429,142600,119440405,4365,4365,4365,4365,0
|
|
20250429,142500,119440405,4365,4365,4365,4365,0
|
|
20250429,142400,119440405,4365,4365,4365,4365,0
|
|
20250429,142300,119440405,4365,4365,4365,4365,0
|
|
20250429,142200,119440405,4365,4365,4365,4365,0
|
|
20250429,142100,119440405,4365,4365,4365,4365,0
|
|
20250429,142000,119440405,4365,4365,4365,4365,0
|
|
20250429,141900,119440405,4365,4365,4365,4365,0
|
|
20250429,141800,119440405,4365,4365,4365,4365,0
|
|
20250429,141700,119440405,4365,4365,4365,4365,0
|
|
20250429,141600,119440405,4365,4365,4365,4365,0
|
|
20250429,141500,119440405,4365,4350,4365,4345,101
|
|
20250429,141400,119001435,4365,4365,4365,4365,0
|
|
20250429,141300,119001435,4365,4365,4365,4365,0
|
|
20250429,141200,119001435,4365,4365,4365,4365,0
|
|
20250429,141100,119001435,4365,4350,4365,4350,84
|
|
20250429,141000,118636005,4350,4350,4350,4350,70
|
|
20250429,140900,118331505,4360,4360,4360,4350,358
|
|
20250429,140800,116772410,4365,4365,4365,4365,0
|
|
20250429,140700,116772410,4365,4365,4365,4365,0
|
|
20250429,140600,116772410,4365,4365,4365,4365,0
|
|
20250429,140500,116772410,4365,4365,4365,4365,0
|
|
20250429,140400,116772410,4365,4365,4365,4365,0
|
|
20250429,140300,116772410,4365,4365,4365,4365,125
|
|
20250429,140200,116226785,4365,4365,4365,4365,0
|
|
20250429,140100,116226785,4365,4365,4365,4365,0
|
|
20250429,140000,116226785,4365,4365,4365,4365,0
|
|
20250429,135900,116226785,4365,4365,4365,4365,0
|
|
20250429,135800,116226785,4365,4365,4365,4365,0
|
|
20250429,135700,116226785,4365,4365,4365,4365,0
|
|
20250429,135600,116226785,4365,4365,4365,4365,0
|
|
20250429,135500,116226785,4365,4365,4365,4365,0
|
|
20250429,135400,116226785,4365,4365,4365,4365,0
|
|
20250429,135300,116226785,4365,4360,4365,4360,167
|
|
20250429,135200,115498660,4365,4365,4365,4365,0
|
|
20250429,135100,115498660,4365,4365,4365,4365,0
|
|
20250429,135000,115498660,4365,4365,4365,4365,0
|
|
20250429,134900,115498660,4365,4365,4365,4365,0
|
|
20250429,134800,115498660,4365,4365,4365,4365,0
|
|
20250429,134700,115498660,4365,4365,4365,4365,0
|
|
20250429,134600,115498660,4365,4365,4365,4365,0
|
|
20250429,134500,115498660,4365,4365,4365,4365,0
|
|
20250429,134400,115498660,4365,4365,4365,4365,0
|
|
20250429,134300,115498660,4365,4365,4365,4365,0
|
|
20250429,134200,115498660,4365,4365,4365,4365,0
|
|
20250429,134100,115498660,4365,4365,4365,4365,0
|
|
20250429,134000,115498660,4365,4365,4365,4365,0
|
|
20250429,133900,115498660,4365,4360,4365,4340,306
|
|
20250429,133800,114167740,4365,4365,4365,4365,0
|
|
20250429,133700,114167740,4365,4365,4365,4365,0
|
|
20250429,133600,114167740,4365,4365,4365,4365,0
|
|
20250429,133500,114167740,4365,4365,4365,4365,1
|
|
20250429,133400,114163375,4360,4360,4360,4360,0
|
|
20250429,133300,114163375,4360,4360,4360,4360,0
|
|
20250429,133200,114163375,4360,4360,4360,4360,1132
|
|
20250429,133100,109227855,4365,4365,4365,4365,0
|
|
20250429,133000,109227855,4365,4365,4365,4365,101
|
|
20250429,132900,108786990,4375,4375,4375,4375,0
|
|
20250429,132800,108786990,4375,4375,4375,4375,1
|
|
20250429,132700,108782615,4330,4390,4390,4330,4027
|
|
20250429,132600,91283755,4390,4390,4390,4390,10
|
|
20250429,132500,91239855,4390,4390,4390,4390,9
|
|
20250429,132400,91200345,4390,4390,4390,4390,60
|
|
20250429,132300,90936945,4390,4390,4390,4390,0
|
|
20250429,132200,90936945,4390,4390,4390,4390,0
|
|
20250429,132100,90936945,4390,4390,4390,4390,79
|
|
20250429,132000,90590135,4390,4390,4390,4390,0
|
|
20250429,131900,90590135,4390,4390,4390,4390,0
|
|
20250429,131800,90590135,4390,4390,4390,4390,0
|
|
20250429,131700,90590135,4390,4390,4390,4390,0
|
|
20250429,131600,90590135,4390,4390,4390,4390,0
|
|
20250429,131500,90590135,4390,4390,4390,4390,0
|
|
20250429,131400,90590135,4390,4390,4390,4390,0
|
|
20250429,131300,90590135,4390,4390,4390,4390,0
|
|
20250429,131200,90590135,4390,4390,4390,4390,0
|
|
20250429,131100,90590135,4390,4390,4390,4390,0
|
|
20250429,131000,90590135,4390,4390,4390,4390,0
|
|
20250429,130900,90590135,4390,4390,4390,4390,0
|
|
20250429,130800,90590135,4390,4390,4390,4390,1
|
|
20250429,130700,90585745,4365,4365,4365,4365,0
|
|
20250429,130600,90585745,4365,4365,4365,4365,0
|
|
20250429,130500,90585745,4365,4365,4365,4365,0
|
|
20250429,130400,90585745,4365,4365,4365,4365,0
|
|
20250429,130300,90585745,4365,4365,4365,4365,115
|
|
20250429,130200,90083770,4395,4390,4395,4390,100
|
|
20250429,130100,89644395,4390,4390,4390,4390,0
|
|
20250429,130000,89644395,4390,4390,4390,4390,0
|
|
20250429,125900,89644395,4390,4390,4390,4390,0
|
|
20250429,125800,89644395,4390,4390,4390,4390,0
|
|
20250429,125700,89644395,4390,4390,4390,4390,0
|
|
20250429,125600,89644395,4390,4390,4390,4390,1
|
|
20250429,125500,89640005,4385,4385,4385,4385,0
|
|
20250429,125400,89640005,4385,4385,4385,4385,0
|
|
20250429,125300,89640005,4385,4385,4385,4385,0
|
|
20250429,125200,89640005,4385,4385,4385,4385,0
|
|
20250429,125100,89640005,4385,4385,4385,4385,0
|
|
20250429,125000,89640005,4385,4385,4385,4385,0
|
|
20250429,124900,89640005,4385,4385,4385,4385,0
|
|
20250429,124800,89640005,4385,4385,4385,4385,231
|
|
20250429,124700,88627070,4385,4385,4385,4385,0
|
|
20250429,124600,88627070,4385,4385,4385,4385,1
|
|
20250429,124500,88622685,4365,4365,4365,4365,0
|
|
20250429,124400,88622685,4365,4365,4365,4365,0
|
|
20250429,124300,88622685,4365,4365,4365,4365,0
|
|
20250429,124200,88622685,4365,4380,4380,4365,1000
|
|
20250429,124100,84251395,4395,4395,4395,4395,0
|
|
20250429,124000,84251395,4395,4395,4395,4395,0
|
|
20250429,123900,84251395,4395,4395,4395,4395,0
|
|
20250429,123800,84251395,4395,4395,4395,4395,0
|
|
20250429,123700,84251395,4395,4395,4395,4395,0
|
|
20250429,123600,84251395,4395,4380,4395,4380,2
|
|
20250429,123500,84242620,4395,4395,4395,4395,0
|
|
20250429,123400,84242620,4395,4395,4395,4395,0
|
|
20250429,123300,84242620,4395,4390,4395,4390,63
|
|
20250429,123200,83966045,4390,4390,4390,4390,0
|
|
20250429,123100,83966045,4390,4390,4390,4390,0
|
|
20250429,123000,83966045,4390,4390,4390,4390,846
|
|
20250429,122900,80252105,4390,4380,4390,4375,371
|
|
20250429,122800,78626770,4385,4385,4385,4385,0
|
|
20250429,122700,78626770,4385,4385,4385,4385,1
|
|
20250429,122600,78622385,4375,4375,4375,4375,0
|
|
20250429,122500,78622385,4375,4375,4375,4375,0
|
|
20250429,122400,78622385,4375,4375,4375,4375,0
|
|
20250429,122300,78622385,4375,4375,4375,4375,0
|
|
20250429,122200,78622385,4375,4375,4375,4375,0
|
|
20250429,122100,78622385,4375,4380,4380,4375,253
|
|
20250429,122000,77514760,4380,4380,4380,4380,0
|
|
20250429,121900,77514760,4380,4380,4380,4380,0
|
|
20250429,121800,77514760,4380,4380,4380,4380,1
|
|
20250429,121700,77510380,4365,4365,4365,4365,0
|
|
20250429,121600,77510380,4365,4365,4365,4365,250
|
|
20250429,121500,76419130,4385,4385,4385,4385,0
|
|
20250429,121400,76419130,4385,4385,4385,4385,0
|
|
20250429,121300,76419130,4385,4385,4385,4385,0
|
|
20250429,121200,76419130,4385,4385,4385,4385,0
|
|
20250429,121100,76419130,4385,4385,4385,4385,0
|
|
20250429,121000,76419130,4385,4385,4385,4385,0
|
|
20250429,120900,76419130,4385,4385,4385,4385,0
|
|
20250429,120800,76419130,4385,4385,4385,4385,0
|
|
20250429,120700,76419130,4385,4385,4385,4385,0
|
|
20250429,120600,76419130,4385,4385,4385,4385,0
|
|
20250429,120500,76419130,4385,4385,4385,4385,0
|
|
20250429,120400,76419130,4385,4385,4385,4385,0
|
|
20250429,120300,76419130,4385,4385,4385,4385,0
|
|
20250429,120200,76419130,4385,4385,4385,4385,47
|
|
20250429,120100,76213035,4380,4380,4380,4380,68
|
|
20250429,120000,75915195,4365,4365,4365,4365,0
|
|
20250429,115900,75915195,4365,4365,4365,4365,3
|
|
20250429,115800,75902100,4385,4385,4385,4385,0
|
|
20250429,115700,75902100,4385,4385,4385,4385,0
|
|
20250429,115600,75902100,4385,4385,4385,4385,0
|
|
20250429,115500,75902100,4385,4365,4385,4365,2
|
|
20250429,115400,75893350,4390,4390,4390,4390,0
|
|
20250429,115300,75893350,4390,4390,4390,4390,0
|
|
20250429,115200,75893350,4390,4390,4390,4390,0
|
|
20250429,115100,75893350,4390,4390,4390,4390,0
|
|
20250429,115000,75893350,4390,4390,4390,4390,2
|
|
20250429,114900,75884570,4390,4390,4390,4390,0
|
|
20250429,114800,75884570,4390,4390,4390,4390,50
|
|
20250429,114700,75665070,4385,4385,4385,4385,43
|
|
20250429,114600,75476515,4385,4380,4385,4380,19
|
|
20250429,114500,75393290,4395,4395,4395,4395,0
|
|
20250429,114400,75393290,4395,4395,4395,4395,0
|
|
20250429,114300,75393290,4395,4395,4395,4395,0
|
|
20250429,114200,75393290,4395,4395,4395,4395,0
|
|
20250429,114100,75393290,4395,4395,4395,4395,0
|
|
20250429,114000,75393290,4395,4395,4395,4395,1
|
|
20250429,113900,75388895,4380,4380,4380,4380,4
|
|
20250429,113800,75371375,4395,4385,4395,4385,259
|
|
20250429,113700,74235505,4385,4385,4385,4385,1
|
|
20250429,113600,74231120,4380,4380,4380,4380,22
|
|
20250429,113500,74134760,4385,4375,4385,4375,2209
|
|
20250429,113400,64466540,4370,4365,4370,4365,1932
|
|
20250429,113300,56030375,4360,4360,4360,4360,0
|
|
20250429,113200,56030375,4360,4360,4360,4360,0
|
|
20250429,113100,56030375,4360,4360,4360,4360,0
|
|
20250429,113000,56030375,4360,4360,4360,4360,0
|
|
20250429,112900,56030375,4360,4360,4360,4360,0
|
|
20250429,112800,56030375,4360,4360,4360,4360,0
|
|
20250429,112700,56030375,4360,4360,4360,4360,3
|
|
20250429,112600,56017295,4355,4355,4355,4355,0
|
|
20250429,112500,56017295,4355,4355,4355,4355,0
|
|
20250429,112400,56017295,4355,4355,4355,4355,0
|
|
20250429,112300,56017295,4355,4355,4355,4355,0
|
|
20250429,112200,56017295,4355,4355,4355,4355,0
|
|
20250429,112100,56017295,4355,4355,4355,4355,0
|
|
20250429,112000,56017295,4355,4355,4355,4355,0
|
|
20250429,111900,56017295,4355,4355,4355,4355,1
|
|
20250429,111800,56012940,4365,4360,4365,4360,2
|
|
20250429,111700,56004215,4360,4360,4360,4360,200
|
|
20250429,111600,55132215,4365,4365,4365,4365,0
|
|
20250429,111500,55132215,4365,4365,4365,4365,0
|
|
20250429,111400,55132215,4365,4365,4365,4365,0
|
|
20250429,111300,55132215,4365,4365,4365,4365,0
|
|
20250429,111200,55132215,4365,4365,4365,4365,1
|
|
20250429,111100,55127850,4360,4360,4360,4360,0
|
|
20250429,111000,55127850,4360,4360,4360,4360,699
|
|
20250429,110900,52080210,4360,4360,4360,4360,7
|
|
20250429,110800,52049690,4365,4365,4365,4365,0
|
|
20250429,110700,52049690,4365,4365,4365,4365,0
|
|
20250429,110600,52049690,4365,4365,4365,4365,0
|
|
20250429,110500,52049690,4365,4365,4365,4365,0
|
|
20250429,110400,52049690,4365,4365,4365,4365,0
|
|
20250429,110300,52049690,4365,4365,4365,4365,0
|
|
20250429,110200,52049690,4365,4365,4365,4365,0
|
|
20250429,110100,52049690,4365,4365,4365,4365,0
|
|
20250429,110000,52049690,4365,4365,4365,4365,70
|
|
20250429,105900,51744140,4365,4365,4365,4365,0
|
|
20250429,105800,51744140,4365,4365,4365,4365,0
|
|
20250429,105700,51744140,4365,4365,4365,4365,0
|
|
20250429,105600,51744140,4365,4365,4365,4365,0
|
|
20250429,105500,51744140,4365,4365,4365,4365,0
|
|
20250429,105400,51744140,4365,4365,4365,4365,0
|
|
20250429,105300,51744140,4365,4365,4365,4365,0
|
|
20250429,105200,51744140,4365,4365,4365,4365,0
|
|
20250429,105100,51744140,4365,4365,4365,4365,0
|
|
20250429,105000,51744140,4365,4365,4365,4365,0
|
|
20250429,104900,51744140,4365,4365,4365,4365,0
|
|
20250429,104800,51744140,4365,4365,4365,4365,0
|
|
20250429,104700,51744140,4365,4365,4365,4365,0
|
|
20250429,104600,51744140,4365,4365,4365,4365,0
|
|
20250429,104500,51744140,4365,4365,4365,4365,0
|
|
20250429,104400,51744140,4365,4365,4365,4365,2
|
|
20250429,104300,51735410,4365,4365,4365,4365,17
|
|
20250429,104200,51661205,4365,4365,4365,4365,0
|
|
20250429,104100,51661205,4365,4365,4365,4365,0
|
|
20250429,104000,51661205,4365,4365,4365,4365,0
|
|
20250429,103900,51661205,4365,4365,4365,4365,93
|
|
20250429,103800,51255260,4365,4370,4370,4365,42
|
|
20250429,103700,51071755,4370,4370,4370,4370,0
|
|
20250429,103600,51071755,4370,4370,4370,4370,0
|
|
20250429,103500,51071755,4370,4370,4370,4370,0
|
|
20250429,103400,51071755,4370,4370,4370,4370,0
|
|
20250429,103300,51071755,4370,4370,4370,4370,5000
|
|
20250429,103200,29221755,4370,4370,4370,4370,0
|
|
20250429,103100,29221755,4370,4370,4370,4370,0
|
|
20250429,103000,29221755,4370,4370,4370,4360,163
|
|
20250429,102900,28510055,4370,4370,4370,4370,0
|
|
20250429,102800,28510055,4370,4370,4370,4370,0
|
|
20250429,102700,28510055,4370,4370,4370,4370,0
|
|
20250429,102600,28510055,4370,4360,4370,4360,101
|
|
20250429,102500,28069685,4370,4370,4370,4370,117
|
|
20250429,102400,27558395,4370,4360,4370,4360,583
|
|
20250429,102300,25013770,4355,4355,4355,4355,144
|
|
20250429,102200,24386650,4355,4355,4355,4355,1
|
|
20250429,102100,24382295,4350,4350,4350,4350,10
|
|
20250429,102000,24338795,4355,4355,4355,4355,1
|
|
20250429,101900,24334440,4350,4350,4350,4350,50
|
|
20250429,101800,24116940,4345,4345,4345,4345,49
|
|
20250429,101700,23904035,4345,4345,4345,4345,0
|
|
20250429,101600,23904035,4345,4345,4345,4345,0
|
|
20250429,101500,23904035,4345,4345,4345,4345,0
|
|
20250429,101400,23904035,4345,4345,4345,4345,0
|
|
20250429,101300,23904035,4345,4345,4345,4345,0
|
|
20250429,101200,23904035,4345,4345,4345,4345,0
|
|
20250429,101100,23904035,4345,4345,4345,4345,1
|
|
20250429,101000,23899690,4360,4360,4360,4360,6
|
|
20250429,100900,23873530,4355,4355,4355,4355,1
|
|
20250429,100800,23869175,4355,4355,4355,4355,1
|
|
20250429,100700,23864820,4355,4360,4360,4355,63
|
|
20250429,100600,23590155,4360,4360,4360,4360,0
|
|
20250429,100500,23590155,4360,4360,4360,4360,0
|
|
20250429,100400,23590155,4360,4360,4360,4360,0
|
|
20250429,100300,23590155,4360,4355,4360,4355,66
|
|
20250429,100200,23302720,4355,4355,4355,4355,0
|
|
20250429,100100,23302720,4355,4350,4355,4350,2
|
|
20250429,100000,23294015,4355,4355,4355,4355,100
|
|
20250429,095900,22858515,4355,4355,4355,4355,0
|
|
20250429,095800,22858515,4355,4355,4355,4355,1
|
|
20250429,095700,22854160,4350,4350,4350,4350,0
|
|
20250429,095600,22854160,4350,4350,4350,4350,0
|
|
20250429,095500,22854160,4350,4350,4350,4350,71
|
|
20250429,095400,22545310,4350,4350,4350,4350,0
|
|
20250429,095300,22545310,4350,4350,4350,4350,0
|
|
20250429,095200,22545310,4350,4350,4350,4350,0
|
|
20250429,095100,22545310,4350,4350,4350,4350,0
|
|
20250429,095000,22545310,4350,4350,4350,4350,8
|
|
20250429,094900,22510510,4330,4330,4330,4330,0
|
|
20250429,094800,22510510,4330,4330,4330,4330,0
|
|
20250429,094700,22510510,4330,4330,4330,4330,291
|
|
20250429,094600,21250480,4330,4330,4330,4330,0
|
|
20250429,094500,21250480,4330,4330,4330,4330,1
|
|
20250429,094400,21246150,4330,4330,4330,4330,3
|
|
20250429,094300,21233160,4330,4330,4330,4330,1
|
|
20250429,094200,21228830,4330,4330,4330,4330,0
|
|
20250429,094100,21228830,4330,4330,4330,4330,0
|
|
20250429,094000,21228830,4330,4330,4330,4330,0
|
|
20250429,093900,21228830,4330,4330,4330,4330,0
|
|
20250429,093800,21228830,4330,4330,4330,4330,0
|
|
20250429,093700,21228830,4330,4330,4330,4330,0
|
|
20250429,093600,21228830,4330,4330,4330,4330,0
|
|
20250429,093500,21228830,4330,4330,4330,4330,0
|
|
20250429,093400,21228830,4330,4330,4330,4330,0
|
|
20250429,093300,21228830,4330,4330,4330,4330,0
|
|
20250429,093200,21228830,4330,4330,4330,4330,0
|
|
20250429,093100,21228830,4330,4320,4330,4320,31
|
|
20250429,093000,21094610,4330,4330,4330,4330,0
|
|
20250429,092900,21094610,4330,4330,4330,4330,0
|
|
20250429,092800,21094610,4330,4330,4330,4330,2
|
|
20250429,092700,21085950,4330,4330,4330,4330,0
|
|
20250429,092600,21085950,4330,4330,4330,4330,0
|
|
20250429,092500,21085950,4330,4330,4330,4330,0
|
|
20250429,092400,21085950,4330,4330,4330,4330,10
|
|
20250429,092300,21042650,4330,4330,4330,4330,0
|
|
20250429,092200,21042650,4330,4330,4330,4330,0
|
|
20250429,092100,21042650,4330,4330,4330,4330,1
|
|
20250429,092000,21038320,4315,4315,4315,4315,0
|
|
20250429,091900,21038320,4315,4315,4315,4315,0
|
|
20250429,091800,21038320,4315,4315,4315,4315,405
|
|
20250429,091700,19290745,4315,4320,4320,4315,297
|
|
20250429,091600,18009175,4315,4315,4315,4315,0
|
|
20250429,091500,18009175,4315,4320,4320,4315,300
|
|
20250429,091400,16714470,4350,4350,4350,4350,0
|
|
20250429,091300,16714470,4350,4320,4350,4320,11
|
|
20250429,091200,16666895,4300,4300,4300,4300,817
|
|
20250429,091100,13153795,4320,4320,4320,4320,0
|
|
20250429,091000,13153795,4320,4320,4320,4320,1
|
|
20250429,090900,13149475,4300,4300,4300,4300,1
|
|
20250429,090800,13145175,4320,4300,4320,4300,501
|
|
20250429,090700,10990855,4320,4320,4320,4305,1001
|
|
20250429,090600,6674830,4330,4320,4330,4320,145
|
|
20250429,090500,6048420,4330,4330,4330,4330,100
|
|
20250429,090400,5615420,4330,4330,4330,4330,20
|
|
20250429,090300,5528820,4335,4335,4335,4335,1
|
|
20250429,090200,5524485,4325,4325,4325,4325,0
|
|
20250429,090100,5524485,4325,4305,4325,4300,637
|
|
20250429,090000,2782575,4320,4310,4320,4300,588
|