616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,191300,122652509,4715,4715,4715,4715,562
|
|
20250429,191200,122652509,4715,4715,4715,4715,0
|
|
20250429,191100,122652509,4715,4715,4715,4715,0
|
|
20250429,191000,122652509,4715,4715,4715,4715,0
|
|
20250429,190900,122652509,4715,4715,4715,4715,0
|
|
20250429,190800,122652509,4715,4715,4715,4715,0
|
|
20250429,190700,122652509,4715,4715,4715,4715,0
|
|
20250429,190600,122652509,4715,4715,4715,4715,0
|
|
20250429,190500,122652509,4715,4715,4715,4715,0
|
|
20250429,190400,122652509,4715,4715,4715,4715,0
|
|
20250429,190300,122652509,4715,4715,4715,4715,0
|
|
20250429,190200,122652509,4715,4715,4715,4715,0
|
|
20250429,190100,122652509,4715,4715,4715,4715,0
|
|
20250429,190000,122652509,4715,4715,4715,4715,0
|
|
20250429,185900,122652509,4715,4715,4715,4715,0
|
|
20250429,185800,122652509,4715,4715,4715,4715,0
|
|
20250429,185700,122652509,4715,4715,4715,4715,0
|
|
20250429,185600,122652509,4715,4715,4715,4715,0
|
|
20250429,185500,122652509,4715,4715,4715,4715,0
|
|
20250429,185400,122652509,4715,4715,4715,4715,0
|
|
20250429,185300,122652509,4715,4715,4715,4715,0
|
|
20250429,185200,122652509,4715,4715,4715,4715,0
|
|
20250429,185100,122652509,4715,4715,4715,4715,0
|
|
20250429,185000,122652509,4715,4715,4715,4715,0
|
|
20250429,184900,122652509,4715,4715,4715,4715,0
|
|
20250429,184800,122652509,4715,4715,4715,4715,0
|
|
20250429,184700,122652509,4715,4715,4715,4715,0
|
|
20250429,184600,122652509,4715,4715,4715,4715,0
|
|
20250429,184500,122652509,4715,4715,4715,4715,0
|
|
20250429,184400,122652509,4715,4715,4715,4715,0
|
|
20250429,184300,122652509,4715,4715,4715,4715,562
|
|
20250429,184200,122652509,4715,4715,4715,4715,0
|
|
20250429,184100,122652509,4715,4715,4715,4715,0
|
|
20250429,184000,122652509,4715,4715,4715,4715,0
|
|
20250429,183900,122652509,4715,4715,4715,4715,0
|
|
20250429,183800,122652509,4715,4715,4715,4715,0
|
|
20250429,183700,122652509,4715,4715,4715,4715,0
|
|
20250429,183600,122652509,4715,4715,4715,4715,0
|
|
20250429,183500,122652509,4715,4715,4715,4715,0
|
|
20250429,183400,122652509,4715,4715,4715,4715,0
|
|
20250429,183300,122652509,4715,4715,4715,4715,0
|
|
20250429,183200,122652509,4715,4715,4715,4715,0
|
|
20250429,183100,122652509,4715,4715,4715,4715,0
|
|
20250429,183000,122652509,4715,4715,4715,4715,0
|
|
20250429,182900,122652509,4715,4715,4715,4715,0
|
|
20250429,182800,122652509,4715,4715,4715,4715,0
|
|
20250429,182700,122652509,4715,4715,4715,4715,0
|
|
20250429,182600,122652509,4715,4715,4715,4715,0
|
|
20250429,182500,122652509,4715,4715,4715,4715,0
|
|
20250429,182400,122652509,4715,4715,4715,4715,0
|
|
20250429,182300,122652509,4715,4715,4715,4715,0
|
|
20250429,182200,122652509,4715,4715,4715,4715,0
|
|
20250429,182100,122652509,4715,4715,4715,4715,0
|
|
20250429,182000,122652509,4715,4715,4715,4715,0
|
|
20250429,181900,122652509,4715,4715,4715,4715,0
|
|
20250429,181800,122652509,4715,4715,4715,4715,0
|
|
20250429,181700,122652509,4715,4715,4715,4715,0
|
|
20250429,181600,122652509,4715,4715,4715,4715,0
|
|
20250429,181500,122652509,4715,4715,4715,4715,0
|
|
20250429,181400,122652509,4715,4715,4715,4715,0
|
|
20250429,181300,122652509,4715,4715,4715,4715,562
|
|
20250429,181200,122652509,4715,4715,4715,4715,0
|
|
20250429,181100,122652509,4715,4715,4715,4715,0
|
|
20250429,181000,122652509,4715,4715,4715,4715,0
|
|
20250429,180900,122652509,4715,4715,4715,4715,0
|
|
20250429,180800,122652509,4715,4715,4715,4715,0
|
|
20250429,180700,122652509,4715,4715,4715,4715,0
|
|
20250429,180600,122652509,4715,4715,4715,4715,0
|
|
20250429,180500,122652509,4715,4715,4715,4715,0
|
|
20250429,180400,122652509,4715,4715,4715,4715,0
|
|
20250429,180300,122652509,4715,4715,4715,4715,0
|
|
20250429,180200,122652509,4715,4715,4715,4715,0
|
|
20250429,180100,122652509,4715,4715,4715,4715,0
|
|
20250429,180000,122652509,4715,4715,4715,4715,0
|
|
20250429,175900,122652509,4715,4715,4715,4715,0
|
|
20250429,175800,122652509,4715,4715,4715,4715,0
|
|
20250429,175700,122652509,4715,4715,4715,4715,0
|
|
20250429,175600,122652509,4715,4715,4715,4715,0
|
|
20250429,175500,122652509,4715,4715,4715,4715,0
|
|
20250429,175400,122652509,4715,4715,4715,4715,0
|
|
20250429,175300,122652509,4715,4715,4715,4715,0
|
|
20250429,175200,122652509,4715,4715,4715,4715,0
|
|
20250429,175100,122652509,4715,4715,4715,4715,0
|
|
20250429,175000,122652509,4715,4715,4715,4715,0
|
|
20250429,174900,122652509,4715,4715,4715,4715,0
|
|
20250429,174800,122652509,4715,4715,4715,4715,0
|
|
20250429,174700,122652509,4715,4715,4715,4715,0
|
|
20250429,174600,122652509,4715,4715,4715,4715,0
|
|
20250429,174500,122652509,4715,4715,4715,4715,0
|
|
20250429,174400,122652509,4715,4715,4715,4715,0
|
|
20250429,174300,122652509,4715,4715,4715,4715,562
|
|
20250429,174200,122652509,4715,4715,4715,4715,0
|
|
20250429,174100,122652509,4715,4715,4715,4715,0
|
|
20250429,174000,122652509,4715,4715,4715,4715,0
|
|
20250429,173900,122652509,4715,4715,4715,4715,0
|
|
20250429,173800,122652509,4715,4715,4715,4715,0
|
|
20250429,173700,122652509,4715,4715,4715,4715,0
|
|
20250429,173600,122652509,4715,4715,4715,4715,0
|
|
20250429,173500,122652509,4715,4715,4715,4715,0
|
|
20250429,173400,122652509,4715,4715,4715,4715,0
|
|
20250429,173300,122652509,4715,4715,4715,4715,0
|
|
20250429,173200,122652509,4715,4715,4715,4715,0
|
|
20250429,173100,122652509,4715,4715,4715,4715,0
|
|
20250429,173000,122652509,4715,4715,4715,4715,0
|
|
20250429,172900,122652509,4715,4715,4715,4715,0
|
|
20250429,172800,122652509,4715,4715,4715,4715,0
|
|
20250429,172700,122652509,4715,4715,4715,4715,0
|
|
20250429,172600,122652509,4715,4715,4715,4715,0
|
|
20250429,172500,122652509,4715,4715,4715,4715,0
|
|
20250429,172400,122652509,4715,4715,4715,4715,0
|
|
20250429,172300,122652509,4715,4715,4715,4715,0
|
|
20250429,172200,122652509,4715,4715,4715,4715,0
|
|
20250429,172100,122652509,4715,4715,4715,4715,0
|
|
20250429,172000,122652509,4715,4715,4715,4715,0
|
|
20250429,171900,122652509,4715,4715,4715,4715,0
|
|
20250429,171800,122652509,4715,4715,4715,4715,0
|
|
20250429,171700,122652509,4715,4715,4715,4715,0
|
|
20250429,171600,122652509,4715,4715,4715,4715,0
|
|
20250429,171500,122652509,4715,4715,4715,4715,0
|
|
20250429,171400,122652509,4715,4715,4715,4715,0
|
|
20250429,171300,122652509,4715,4715,4715,4715,562
|
|
20250429,171200,122652509,4715,4715,4715,4715,0
|
|
20250429,171100,122652509,4715,4715,4715,4715,0
|
|
20250429,171000,122652509,4715,4715,4715,4715,0
|
|
20250429,170900,122652509,4715,4715,4715,4715,0
|
|
20250429,170800,122652509,4715,4715,4715,4715,0
|
|
20250429,170700,122652509,4715,4715,4715,4715,0
|
|
20250429,170600,122652509,4715,4715,4715,4715,0
|
|
20250429,170500,122652509,4715,4715,4715,4715,0
|
|
20250429,170400,122652509,4715,4715,4715,4715,0
|
|
20250429,170300,122652509,4715,4715,4715,4715,0
|
|
20250429,170200,122652509,4715,4715,4715,4715,0
|
|
20250429,170100,122652509,4715,4715,4715,4715,0
|
|
20250429,170000,122652509,4715,4715,4715,4715,0
|
|
20250429,165900,122652509,4715,4715,4715,4715,0
|
|
20250429,165800,122652509,4715,4715,4715,4715,0
|
|
20250429,165700,122652509,4715,4715,4715,4715,0
|
|
20250429,165600,122652509,4715,4715,4715,4715,0
|
|
20250429,165500,122652509,4715,4715,4715,4715,0
|
|
20250429,165400,122652509,4715,4715,4715,4715,0
|
|
20250429,165300,122652509,4715,4715,4715,4715,0
|
|
20250429,165200,122652509,4715,4715,4715,4715,0
|
|
20250429,165100,122652509,4715,4715,4715,4715,0
|
|
20250429,165000,122652509,4715,4715,4715,4715,0
|
|
20250429,164900,122652509,4715,4715,4715,4715,0
|
|
20250429,164800,122652509,4715,4715,4715,4715,0
|
|
20250429,164700,122652509,4715,4715,4715,4715,0
|
|
20250429,164600,122652509,4715,4715,4715,4715,0
|
|
20250429,164500,122652509,4715,4715,4715,4715,0
|
|
20250429,164400,122652509,4715,4715,4715,4715,0
|
|
20250429,164300,122652509,4715,4715,4715,4715,562
|
|
20250429,164200,122652509,4715,4715,4715,4715,0
|
|
20250429,164100,122652509,4715,4715,4715,4715,0
|
|
20250429,164000,122652509,4715,4715,4715,4715,0
|
|
20250429,163900,122652509,4715,4715,4715,4715,0
|
|
20250429,163800,122652509,4715,4715,4715,4715,0
|
|
20250429,163700,122652509,4715,4715,4715,4715,0
|
|
20250429,163600,122652509,4715,4715,4715,4715,0
|
|
20250429,163500,122652509,4715,4715,4715,4715,0
|
|
20250429,163400,122652509,4715,4715,4715,4715,0
|
|
20250429,163300,122652509,4715,4715,4715,4715,0
|
|
20250429,163200,122652509,4715,4715,4715,4715,0
|
|
20250429,163100,122652509,4715,4715,4715,4715,0
|
|
20250429,163000,122652509,4715,4715,4715,4715,0
|
|
20250429,162900,122652509,4715,4715,4715,4715,0
|
|
20250429,162800,122652509,4715,4715,4715,4715,0
|
|
20250429,162700,122652509,4715,4715,4715,4715,0
|
|
20250429,162600,122652509,4715,4715,4715,4715,0
|
|
20250429,162500,122652509,4715,4715,4715,4715,0
|
|
20250429,162400,122652509,4715,4715,4715,4715,0
|
|
20250429,162300,122652509,4715,4715,4715,4715,0
|
|
20250429,162200,122652509,4715,4715,4715,4715,0
|
|
20250429,162100,122652509,4715,4715,4715,4715,0
|
|
20250429,162000,122652509,4715,4715,4715,4715,0
|
|
20250429,161900,122652509,4715,4715,4715,4715,0
|
|
20250429,161800,122652509,4715,4715,4715,4715,0
|
|
20250429,161700,122652509,4715,4715,4715,4715,0
|
|
20250429,161600,122652509,4715,4715,4715,4715,0
|
|
20250429,161500,122652509,4715,4715,4715,4715,0
|
|
20250429,161400,122652509,4715,4715,4715,4715,0
|
|
20250429,161300,122652509,4715,4715,4715,4715,562
|
|
20250429,161200,122652509,4715,4715,4715,4715,0
|
|
20250429,161100,122652509,4715,4715,4715,4715,0
|
|
20250429,161000,122652509,4715,4715,4715,4715,0
|
|
20250429,160900,122652509,4715,4715,4715,4715,0
|
|
20250429,160800,122652509,4715,4715,4715,4715,0
|
|
20250429,160700,122652509,4715,4715,4715,4715,0
|
|
20250429,160600,122652509,4715,4715,4715,4715,0
|
|
20250429,160500,122652509,4715,4715,4715,4715,0
|
|
20250429,160400,122652509,4715,4715,4715,4715,0
|
|
20250429,160300,122652509,4715,4715,4715,4715,0
|
|
20250429,160200,122652509,4715,4715,4715,4715,0
|
|
20250429,160100,122652509,4715,4715,4715,4715,0
|
|
20250429,160000,122652509,4715,4715,4715,4715,0
|
|
20250429,155900,122652509,4715,4715,4715,4715,0
|
|
20250429,155800,122652509,4715,4715,4715,4715,0
|
|
20250429,155700,122652509,4715,4715,4715,4715,0
|
|
20250429,155600,122652509,4715,4715,4715,4715,0
|
|
20250429,155500,122652509,4715,4715,4715,4715,0
|
|
20250429,155400,122652509,4715,4715,4715,4715,0
|
|
20250429,155300,122652509,4715,4715,4715,4715,0
|
|
20250429,155200,122652509,4715,4715,4715,4715,0
|
|
20250429,155100,122652509,4715,4715,4715,4715,0
|
|
20250429,155000,122652509,4715,4715,4715,4715,0
|
|
20250429,154900,122652509,4715,4715,4715,4715,0
|
|
20250429,154800,122652509,4715,4715,4715,4715,0
|
|
20250429,154700,122652509,4715,4715,4715,4715,0
|
|
20250429,154600,122652509,4715,4715,4715,4715,0
|
|
20250429,154500,122652509,4715,4715,4715,4715,0
|
|
20250429,154400,122652509,4715,4715,4715,4715,0
|
|
20250429,154300,122652509,4715,4715,4715,4715,562
|
|
20250429,154200,122652509,4715,4715,4715,4715,0
|
|
20250429,154100,122652509,4715,4715,4715,4715,0
|
|
20250429,154000,122652509,4715,4715,4715,4715,0
|
|
20250429,153900,122652509,4715,4715,4715,4715,0
|
|
20250429,153800,122652509,4715,4715,4715,4715,0
|
|
20250429,153700,122652509,4715,4715,4715,4715,0
|
|
20250429,153600,122652509,4715,4715,4715,4715,0
|
|
20250429,153500,122652509,4715,4715,4715,4715,0
|
|
20250429,153400,122652509,4715,4715,4715,4715,0
|
|
20250429,153300,122652509,4715,4715,4715,4715,0
|
|
20250429,153200,122652509,4715,4715,4715,4715,0
|
|
20250429,153100,122652509,4715,4715,4715,4715,0
|
|
20250429,153000,122652509,4715,4715,4715,4715,562
|
|
20250429,152900,120002679,4720,4720,4720,4720,0
|
|
20250429,152800,120002679,4720,4720,4720,4720,0
|
|
20250429,152700,120002679,4720,4720,4720,4720,0
|
|
20250429,152600,120002679,4720,4720,4720,4720,0
|
|
20250429,152500,120002679,4720,4720,4720,4720,0
|
|
20250429,152400,120002679,4720,4720,4720,4720,0
|
|
20250429,152300,120002679,4720,4720,4720,4720,0
|
|
20250429,152200,120002679,4720,4720,4720,4720,0
|
|
20250429,152100,120002679,4720,4720,4720,4720,0
|
|
20250429,152000,120002679,4720,4720,4720,4720,0
|
|
20250429,151900,120002679,4720,4720,4720,4720,0
|
|
20250429,151800,120002679,4720,4720,4720,4720,0
|
|
20250429,151700,120002679,4720,4720,4720,4720,0
|
|
20250429,151600,120002679,4720,4720,4720,4720,0
|
|
20250429,151500,120002679,4720,4720,4720,4720,94
|
|
20250429,151400,119558999,4710,4710,4710,4710,70
|
|
20250429,151300,119229299,4715,4715,4715,4715,0
|
|
20250429,151200,119229299,4715,4715,4715,4715,111
|
|
20250429,151100,118705934,4715,4715,4715,4715,0
|
|
20250429,151000,118705934,4715,4715,4715,4715,0
|
|
20250429,150900,118705934,4715,4715,4715,4715,0
|
|
20250429,150800,118705934,4715,4715,4715,4715,0
|
|
20250429,150700,118705934,4715,4715,4715,4715,290
|
|
20250429,150600,117338584,4715,4715,4715,4715,0
|
|
20250429,150500,117338584,4715,4715,4715,4715,0
|
|
20250429,150400,117338584,4715,4715,4715,4715,5
|
|
20250429,150300,117315009,4715,4715,4715,4715,0
|
|
20250429,150200,117315009,4715,4715,4715,4715,0
|
|
20250429,150100,117315009,4715,4715,4715,4715,151
|
|
20250429,150000,116603044,4715,4715,4715,4715,5
|
|
20250429,145900,116579469,4715,4715,4715,4715,10
|
|
20250429,145800,116532319,4715,4715,4715,4715,0
|
|
20250429,145700,116532319,4715,4715,4715,4715,0
|
|
20250429,145600,116532319,4715,4715,4715,4715,1
|
|
20250429,145500,116527604,4710,4710,4710,4710,0
|
|
20250429,145400,116527604,4710,4710,4710,4710,0
|
|
20250429,145300,116527604,4710,4710,4710,4710,0
|
|
20250429,145200,116527604,4710,4710,4710,4710,100
|
|
20250429,145100,116056604,4720,4720,4720,4720,25
|
|
20250429,145000,115938604,4715,4715,4715,4715,0
|
|
20250429,144900,115938604,4715,4715,4715,4715,148
|
|
20250429,144800,115240784,4715,4715,4715,4715,0
|
|
20250429,144700,115240784,4715,4715,4715,4715,2
|
|
20250429,144600,115231354,4715,4715,4715,4715,10
|
|
20250429,144500,115184204,4715,4715,4715,4715,0
|
|
20250429,144400,115184204,4715,4715,4715,4715,0
|
|
20250429,144300,115184204,4715,4715,4715,4715,0
|
|
20250429,144200,115184204,4715,4715,4715,4715,0
|
|
20250429,144100,115184204,4715,4715,4715,4715,151
|
|
20250429,144000,114472239,4720,4720,4720,4720,0
|
|
20250429,143900,114472239,4720,4720,4720,4720,20
|
|
20250429,143800,114377839,4720,4720,4720,4720,85
|
|
20250429,143700,113976639,4720,4720,4720,4720,0
|
|
20250429,143600,113976639,4720,4720,4720,4720,0
|
|
20250429,143500,113976639,4720,4720,4720,4720,0
|
|
20250429,143400,113976639,4720,4720,4720,4720,11
|
|
20250429,143300,113924719,4715,4715,4715,4715,6
|
|
20250429,143200,113896429,4720,4720,4720,4720,0
|
|
20250429,143100,113896429,4720,4720,4720,4720,0
|
|
20250429,143000,113896429,4720,4720,4720,4720,0
|
|
20250429,142900,113896429,4720,4720,4720,4720,349
|
|
20250429,142800,112249149,4720,4720,4720,4720,0
|
|
20250429,142700,112249149,4720,4720,4720,4720,0
|
|
20250429,142600,112249149,4720,4720,4720,4720,0
|
|
20250429,142500,112249149,4720,4720,4720,4720,0
|
|
20250429,142400,112249149,4720,4720,4720,4720,0
|
|
20250429,142300,112249149,4720,4720,4720,4720,0
|
|
20250429,142200,112249149,4720,4720,4720,4720,0
|
|
20250429,142100,112249149,4720,4720,4720,4720,0
|
|
20250429,142000,112249149,4720,4720,4720,4720,1
|
|
20250429,141900,112244429,4725,4725,4725,4725,0
|
|
20250429,141800,112244429,4725,4725,4725,4725,0
|
|
20250429,141700,112244429,4725,4725,4725,4725,0
|
|
20250429,141600,112244429,4725,4725,4725,4725,130
|
|
20250429,141500,111630179,4730,4730,4730,4730,0
|
|
20250429,141400,111630179,4730,4730,4730,4730,0
|
|
20250429,141300,111630179,4730,4730,4730,4730,0
|
|
20250429,141200,111630179,4730,4730,4730,4730,25
|
|
20250429,141100,111511929,4730,4730,4730,4730,5
|
|
20250429,141000,111488279,4730,4730,4730,4730,0
|
|
20250429,140900,111488279,4730,4730,4730,4730,0
|
|
20250429,140800,111488279,4730,4730,4730,4730,0
|
|
20250429,140700,111488279,4730,4725,4730,4725,106
|
|
20250429,140600,110987374,4725,4725,4725,4725,93
|
|
20250429,140500,110547949,4725,4725,4725,4725,3
|
|
20250429,140400,110533774,4725,4725,4725,4725,18
|
|
20250429,140300,110448724,4725,4725,4725,4725,0
|
|
20250429,140200,110448724,4725,4725,4725,4725,1
|
|
20250429,140100,110443999,4725,4725,4725,4725,0
|
|
20250429,140000,110443999,4725,4725,4725,4725,1
|
|
20250429,135900,110439274,4725,4725,4725,4725,0
|
|
20250429,135800,110439274,4725,4725,4725,4725,0
|
|
20250429,135700,110439274,4725,4725,4725,4725,100
|
|
20250429,135600,109966774,4725,4725,4725,4725,70
|
|
20250429,135500,109636024,4730,4730,4730,4730,0
|
|
20250429,135400,109636024,4730,4730,4730,4730,0
|
|
20250429,135300,109636024,4730,4730,4730,4730,0
|
|
20250429,135200,109636024,4730,4730,4730,4730,1
|
|
20250429,135100,109631294,4725,4725,4725,4725,0
|
|
20250429,135000,109631294,4725,4725,4725,4725,1
|
|
20250429,134900,109626569,4725,4725,4725,4725,6
|
|
20250429,134800,109598219,4725,4725,4725,4725,0
|
|
20250429,134700,109598219,4725,4725,4725,4725,0
|
|
20250429,134600,109598219,4725,4725,4725,4725,0
|
|
20250429,134500,109598219,4725,4725,4725,4725,724
|
|
20250429,134400,106177319,4725,4725,4725,4725,32
|
|
20250429,134300,106026119,4725,4725,4725,4725,0
|
|
20250429,134200,106026119,4725,4720,4725,4720,287
|
|
20250429,134100,104670094,4725,4725,4725,4725,0
|
|
20250429,134000,104670094,4725,4725,4725,4725,0
|
|
20250429,133900,104670094,4725,4725,4725,4725,0
|
|
20250429,133800,104670094,4725,4725,4725,4725,0
|
|
20250429,133700,104670094,4725,4725,4725,4725,0
|
|
20250429,133600,104670094,4725,4720,4725,4720,16
|
|
20250429,133500,104594504,4725,4725,4725,4725,0
|
|
20250429,133400,104594504,4725,4725,4725,4725,0
|
|
20250429,133300,104594504,4725,4725,4725,4725,0
|
|
20250429,133200,104594504,4725,4725,4725,4725,0
|
|
20250429,133100,104594504,4725,4725,4725,4725,15
|
|
20250429,133000,104523629,4725,4725,4725,4725,0
|
|
20250429,132900,104523629,4725,4725,4725,4725,0
|
|
20250429,132800,104523629,4725,4725,4725,4725,0
|
|
20250429,132700,104523629,4725,4725,4725,4725,0
|
|
20250429,132600,104523629,4725,4725,4725,4725,0
|
|
20250429,132500,104523629,4725,4725,4725,4725,0
|
|
20250429,132400,104523629,4725,4725,4725,4725,0
|
|
20250429,132300,104523629,4725,4725,4725,4725,0
|
|
20250429,132200,104523629,4725,4725,4725,4725,0
|
|
20250429,132100,104523629,4725,4725,4725,4725,0
|
|
20250429,132000,104523629,4725,4725,4725,4725,0
|
|
20250429,131900,104523629,4725,4725,4725,4725,0
|
|
20250429,131800,104523629,4725,4725,4725,4725,0
|
|
20250429,131700,104523629,4725,4720,4725,4720,84
|
|
20250429,131600,104127079,4725,4725,4725,4725,0
|
|
20250429,131500,104127079,4725,4725,4725,4725,1
|
|
20250429,131400,104122354,4720,4720,4720,4720,2
|
|
20250429,131300,104112914,4725,4725,4725,4725,0
|
|
20250429,131200,104112914,4725,4725,4725,4725,0
|
|
20250429,131100,104112914,4725,4725,4730,4725,30
|
|
20250429,131000,103971069,4725,4725,4725,4725,0
|
|
20250429,130900,103971069,4725,4725,4725,4725,0
|
|
20250429,130800,103971069,4725,4725,4725,4725,0
|
|
20250429,130700,103971069,4725,4725,4725,4725,0
|
|
20250429,130600,103971069,4725,4725,4725,4725,0
|
|
20250429,130500,103971069,4725,4725,4725,4725,74
|
|
20250429,130400,103621419,4730,4730,4730,4730,0
|
|
20250429,130300,103621419,4730,4730,4730,4730,5
|
|
20250429,130200,103597769,4735,4735,4735,4735,0
|
|
20250429,130100,103597769,4735,4735,4735,4735,0
|
|
20250429,130000,103597769,4735,4735,4735,4735,0
|
|
20250429,125900,103597769,4735,4735,4735,4735,0
|
|
20250429,125800,103597769,4735,4735,4735,4735,0
|
|
20250429,125700,103597769,4735,4735,4735,4735,0
|
|
20250429,125600,103597769,4735,4735,4735,4735,0
|
|
20250429,125500,103597769,4735,4735,4735,4735,4
|
|
20250429,125400,103578829,4735,4735,4735,4735,0
|
|
20250429,125300,103578829,4735,4735,4735,4720,350
|
|
20250429,125200,101926479,4725,4730,4730,4725,840
|
|
20250429,125100,97955854,4735,4735,4735,4735,0
|
|
20250429,125000,97955854,4735,4735,4735,4735,501
|
|
20250429,124900,95583619,4740,4740,4740,4740,0
|
|
20250429,124800,95583619,4740,4740,4740,4740,0
|
|
20250429,124700,95583619,4740,4740,4740,4740,0
|
|
20250429,124600,95583619,4740,4740,4740,4740,133
|
|
20250429,124500,94953199,4740,4740,4740,4740,0
|
|
20250429,124400,94953199,4740,4740,4740,4740,1
|
|
20250429,124300,94948459,4735,4735,4735,4735,0
|
|
20250429,124200,94948459,4735,4735,4735,4735,0
|
|
20250429,124100,94948459,4735,4735,4735,4735,0
|
|
20250429,124000,94948459,4735,4735,4735,4735,0
|
|
20250429,123900,94948459,4735,4735,4735,4735,215
|
|
20250429,123800,93930434,4735,4735,4735,4735,188
|
|
20250429,123700,93040254,4740,4740,4740,4740,0
|
|
20250429,123600,93040254,4740,4740,4740,4740,1483
|
|
20250429,123500,86010834,4740,4740,4740,4740,450
|
|
20250429,123400,83877834,4750,4750,4750,4750,0
|
|
20250429,123300,83877834,4750,4750,4750,4750,0
|
|
20250429,123200,83877834,4750,4750,4750,4750,0
|
|
20250429,123100,83877834,4750,4750,4750,4750,0
|
|
20250429,123000,83877834,4750,4750,4750,4750,0
|
|
20250429,122900,83877834,4750,4750,4750,4750,14
|
|
20250429,122800,83811334,4740,4740,4740,4740,0
|
|
20250429,122700,83811334,4740,4740,4740,4740,0
|
|
20250429,122600,83811334,4740,4740,4740,4740,0
|
|
20250429,122500,83811334,4740,4740,4740,4740,0
|
|
20250429,122400,83811334,4740,4740,4740,4740,100
|
|
20250429,122300,83337334,4750,4750,4750,4750,0
|
|
20250429,122200,83337334,4750,4750,4750,4750,0
|
|
20250429,122100,83337334,4750,4750,4750,4750,0
|
|
20250429,122000,83337334,4750,4750,4750,4750,3
|
|
20250429,121900,83323084,4745,4745,4745,4745,0
|
|
20250429,121800,83323084,4745,4745,4745,4745,0
|
|
20250429,121700,83323084,4745,4745,4745,4745,0
|
|
20250429,121600,83323084,4745,4745,4745,4745,0
|
|
20250429,121500,83323084,4745,4745,4745,4745,0
|
|
20250429,121400,83323084,4745,4745,4745,4745,0
|
|
20250429,121300,83323084,4745,4745,4745,4745,36
|
|
20250429,121200,83152264,4745,4745,4745,4745,185
|
|
20250429,121100,82274439,4745,4745,4745,4745,0
|
|
20250429,121000,82274439,4745,4745,4745,4745,0
|
|
20250429,120900,82274439,4745,4745,4745,4745,0
|
|
20250429,120800,82274439,4745,4745,4745,4745,0
|
|
20250429,120700,82274439,4745,4745,4745,4745,0
|
|
20250429,120600,82274439,4745,4745,4745,4745,0
|
|
20250429,120500,82274439,4745,4745,4745,4745,55
|
|
20250429,120400,82013464,4745,4750,4750,4745,79
|
|
20250429,120300,81638604,4740,4740,4740,4740,0
|
|
20250429,120200,81638604,4740,4740,4740,4740,0
|
|
20250429,120100,81638604,4740,4740,4740,4740,0
|
|
20250429,120000,81638604,4740,4740,4740,4740,0
|
|
20250429,115900,81638604,4740,4740,4740,4740,0
|
|
20250429,115800,81638604,4740,4740,4740,4740,0
|
|
20250429,115700,81638604,4740,4740,4740,4740,0
|
|
20250429,115600,81638604,4740,4740,4740,4740,0
|
|
20250429,115500,81638604,4740,4740,4740,4740,1
|
|
20250429,115400,81633864,4740,4740,4740,4740,0
|
|
20250429,115300,81633864,4740,4740,4740,4740,0
|
|
20250429,115200,81633864,4740,4740,4740,4740,0
|
|
20250429,115100,81633864,4740,4740,4740,4740,0
|
|
20250429,115000,81633864,4740,4740,4740,4740,60
|
|
20250429,114900,81349464,4740,4740,4740,4740,0
|
|
20250429,114800,81349464,4740,4745,4745,4740,96
|
|
20250429,114700,80894324,4740,4740,4740,4740,2
|
|
20250429,114600,80884844,4740,4740,4755,4740,65
|
|
20250429,114500,80576584,4740,4740,4740,4740,42
|
|
20250429,114400,80377504,4740,4740,4740,4740,0
|
|
20250429,114300,80377504,4740,4740,4740,4740,0
|
|
20250429,114200,80377504,4740,4740,4740,4740,70
|
|
20250429,114100,80045704,4740,4740,4740,4740,0
|
|
20250429,114000,80045704,4740,4740,4740,4740,0
|
|
20250429,113900,80045704,4740,4740,4740,4740,0
|
|
20250429,113800,80045704,4740,4740,4740,4740,0
|
|
20250429,113700,80045704,4740,4735,4740,4735,252
|
|
20250429,113600,78851244,4740,4740,4740,4740,2
|
|
20250429,113500,78841764,4740,4740,4740,4740,0
|
|
20250429,113400,78841764,4740,4740,4740,4740,80
|
|
20250429,113300,78462564,4740,4740,4740,4740,0
|
|
20250429,113200,78462564,4740,4740,4740,4740,0
|
|
20250429,113100,78462564,4740,4740,4740,4740,4
|
|
20250429,113000,78443604,4755,4755,4755,4755,0
|
|
20250429,112900,78443604,4755,4755,4755,4755,0
|
|
20250429,112800,78443604,4755,4755,4755,4755,0
|
|
20250429,112700,78443604,4755,4755,4755,4755,0
|
|
20250429,112600,78443604,4755,4755,4755,4755,0
|
|
20250429,112500,78443604,4755,4755,4755,4755,0
|
|
20250429,112400,78443604,4755,4755,4755,4755,0
|
|
20250429,112300,78443604,4755,4755,4755,4755,0
|
|
20250429,112200,78443604,4755,4755,4755,4755,0
|
|
20250429,112100,78443604,4755,4755,4755,4755,0
|
|
20250429,112000,78443604,4755,4755,4755,4755,0
|
|
20250429,111900,78443604,4755,4755,4755,4755,177
|
|
20250429,111800,77601969,4755,4755,4755,4755,0
|
|
20250429,111700,77601969,4755,4755,4755,4755,7
|
|
20250429,111600,77568684,4760,4745,4760,4745,411
|
|
20250429,111500,75612354,4765,4765,4765,4765,0
|
|
20250429,111400,75612354,4765,4735,4765,4735,55
|
|
20250429,111300,75350369,4765,4765,4765,4765,131
|
|
20250429,111200,74726154,4730,4730,4765,4725,1015
|
|
20250429,111100,69894494,4725,4725,4725,4725,50
|
|
20250429,111000,69658244,4730,4730,4730,4730,0
|
|
20250429,110900,69658244,4730,4730,4730,4730,239
|
|
20250429,110800,68527774,4730,4730,4730,4730,2
|
|
20250429,110700,68518314,4730,4730,4730,4730,0
|
|
20250429,110600,68518314,4730,4730,4730,4730,0
|
|
20250429,110500,68518314,4730,4730,4730,4730,0
|
|
20250429,110400,68518314,4730,4730,4730,4730,181
|
|
20250429,110300,67662184,4730,4730,4730,4730,116
|
|
20250429,110200,67113504,4730,4730,4730,4730,3
|
|
20250429,110100,67099314,4710,4710,4710,4710,0
|
|
20250429,110000,67099314,4710,4710,4710,4710,0
|
|
20250429,105900,67099314,4710,4710,4710,4710,0
|
|
20250429,105800,67099314,4710,4760,4760,4700,1614
|
|
20250429,105700,59464034,4755,4720,4755,4720,584
|
|
20250429,105600,56690259,4745,4750,4750,4745,31
|
|
20250429,105500,56543159,4750,4725,4750,4725,530
|
|
20250429,105400,54029734,4720,4720,4720,4720,31
|
|
20250429,105300,53883414,4725,4725,4725,4725,0
|
|
20250429,105200,53883414,4725,4725,4725,4725,100
|
|
20250429,105100,53410914,4730,4730,4730,4730,0
|
|
20250429,105000,53410914,4730,4730,4730,4730,0
|
|
20250429,104900,53410914,4730,4730,4730,4730,0
|
|
20250429,104800,53410914,4730,4720,4730,4720,1278
|
|
20250429,104700,47366749,4720,4720,4720,4720,0
|
|
20250429,104600,47366749,4720,4720,4720,4720,0
|
|
20250429,104500,47366749,4720,4720,4720,4720,0
|
|
20250429,104400,47366749,4720,4720,4720,4720,0
|
|
20250429,104300,47366749,4720,4710,4720,4710,166
|
|
20250429,104200,46584189,4725,4725,4725,4725,0
|
|
20250429,104100,46584189,4725,4725,4725,4725,0
|
|
20250429,104000,46584189,4725,4725,4725,4725,0
|
|
20250429,103900,46584189,4725,4725,4725,4725,0
|
|
20250429,103800,46584189,4725,4725,4725,4725,0
|
|
20250429,103700,46584189,4725,4725,4725,4725,0
|
|
20250429,103600,46584189,4725,4720,4725,4720,206
|
|
20250429,103500,45610889,4725,4725,4725,4725,0
|
|
20250429,103400,45610889,4725,4725,4725,4725,0
|
|
20250429,103300,45610889,4725,4725,4725,4725,0
|
|
20250429,103200,45610889,4725,4720,4725,4720,278
|
|
20250429,103100,44297349,4725,4725,4725,4725,0
|
|
20250429,103000,44297349,4725,4720,4725,4720,401
|
|
20250429,102900,42404624,4720,4720,4720,4720,0
|
|
20250429,102800,42404624,4720,4720,4720,4720,106
|
|
20250429,102700,41904304,4720,4720,4720,4720,4
|
|
20250429,102600,41885424,4725,4725,4725,4725,0
|
|
20250429,102500,41885424,4725,4725,4725,4725,51
|
|
20250429,102400,41644449,4725,4725,4725,4725,1
|
|
20250429,102300,41639724,4715,4710,4715,4710,6
|
|
20250429,102200,41611459,4715,4715,4715,4715,210
|
|
20250429,102100,40621309,4725,4725,4725,4725,0
|
|
20250429,102000,40621309,4725,4725,4725,4725,1
|
|
20250429,101900,40616584,4710,4710,4710,4710,0
|
|
20250429,101800,40616584,4710,4710,4710,4710,0
|
|
20250429,101700,40616584,4710,4710,4710,4710,0
|
|
20250429,101600,40616584,4710,4710,4710,4710,1
|
|
20250429,101500,40611874,4725,4725,4725,4725,0
|
|
20250429,101400,40611874,4725,4725,4725,4725,0
|
|
20250429,101300,40611874,4725,4725,4725,4725,25
|
|
20250429,101200,40493749,4725,4725,4725,4725,0
|
|
20250429,101100,40493749,4725,4725,4725,4725,4
|
|
20250429,101000,40474849,4730,4730,4730,4730,0
|
|
20250429,100900,40474849,4730,4720,4730,4720,138
|
|
20250429,100800,39823439,4715,4715,4715,4715,130
|
|
20250429,100700,39210489,4715,4715,4715,4715,0
|
|
20250429,100600,39210489,4715,4715,4715,4715,0
|
|
20250429,100500,39210489,4715,4715,4715,4715,1
|
|
20250429,100400,39205774,4710,4710,4715,4710,407
|
|
20250429,100300,37286894,4705,4705,4705,4705,93
|
|
20250429,100200,36849329,4710,4705,4710,4705,45
|
|
20250429,100100,36637594,4705,4705,4705,4705,0
|
|
20250429,100000,36637594,4705,4705,4705,4705,1
|
|
20250429,095900,36632889,4705,4705,4705,4705,255
|
|
20250429,095800,35433114,4705,4705,4705,4705,0
|
|
20250429,095700,35433114,4705,4705,4705,4705,0
|
|
20250429,095600,35433114,4705,4705,4705,4705,0
|
|
20250429,095500,35433114,4705,4705,4705,4705,0
|
|
20250429,095400,35433114,4705,4705,4705,4705,0
|
|
20250429,095300,35433114,4705,4710,4710,4705,41
|
|
20250429,095200,35240114,4715,4715,4715,4715,0
|
|
20250429,095100,35240114,4715,4715,4715,4715,5
|
|
20250429,095000,35216539,4715,4715,4715,4715,2
|
|
20250429,094900,35207109,4715,4715,4715,4715,71
|
|
20250429,094800,34872344,4715,4715,4715,4715,9
|
|
20250429,094700,34829909,4715,4715,4715,4715,0
|
|
20250429,094600,34829909,4715,4715,4715,4715,0
|
|
20250429,094500,34829909,4715,4710,4715,4710,5
|
|
20250429,094400,34806344,4715,4715,4715,4715,17
|
|
20250429,094300,34726189,4715,4715,4715,4715,20
|
|
20250429,094200,34631889,4715,4715,4715,4715,0
|
|
20250429,094100,34631889,4715,4715,4715,4715,0
|
|
20250429,094000,34631889,4715,4705,4715,4705,146
|
|
20250429,093900,33944949,4705,4705,4705,4705,111
|
|
20250429,093800,33422694,4710,4710,4710,4710,270
|
|
20250429,093700,32150994,4715,4715,4715,4715,0
|
|
20250429,093600,32150994,4715,4715,4715,4715,2
|
|
20250429,093500,32141564,4715,4715,4715,4715,873
|
|
20250429,093400,28025369,4715,4715,4715,4715,55
|
|
20250429,093300,27766044,4715,4715,4715,4715,0
|
|
20250429,093200,27766044,4715,4715,4715,4715,0
|
|
20250429,093100,27766044,4715,4715,4715,4715,360
|
|
20250429,093000,26068644,4725,4725,4725,4725,330
|
|
20250429,092900,24509394,4725,4725,4725,4725,0
|
|
20250429,092800,24509394,4725,4725,4725,4725,0
|
|
20250429,092700,24509394,4725,4715,4725,4715,21
|
|
20250429,092600,24410179,4715,4715,4715,4715,0
|
|
20250429,092500,24410179,4715,4715,4715,4715,9
|
|
20250429,092400,24367744,4710,4715,4715,4710,135
|
|
20250429,092300,23731504,4720,4720,4720,4720,1
|
|
20250429,092200,23726784,4725,4725,4725,4725,49
|
|
20250429,092100,23495259,4725,4725,4725,4725,0
|
|
20250429,092000,23495259,4725,4725,4725,4725,1
|
|
20250429,091900,23490534,4727,4727,4727,4727,2
|
|
20250429,091800,23481080,4720,4720,4720,4720,0
|
|
20250429,091700,23481080,4720,4720,4720,4720,319
|
|
20250429,091600,21975400,4720,4720,4720,4720,50
|
|
20250429,091500,21739400,4725,4730,4730,4725,58
|
|
20250429,091400,21465250,4735,4730,4735,4730,237
|
|
20250429,091300,20343740,4735,4735,4735,4735,0
|
|
20250429,091200,20343740,4735,4735,4735,4735,0
|
|
20250429,091100,20343740,4735,4740,4740,4735,14
|
|
20250429,091000,20277435,4735,4735,4735,4735,40
|
|
20250429,090900,20088035,4735,4735,4735,4735,0
|
|
20250429,090800,20088035,4735,4735,4735,4735,100
|
|
20250429,090700,19614535,4730,4750,4750,4730,126
|
|
20250429,090600,19016235,4750,4750,4755,4750,1507
|
|
20250429,090500,11857935,4750,4745,4750,4745,8
|
|
20250429,090400,11819965,4730,4745,4745,4730,850
|
|
20250429,090300,7788665,4745,4745,4745,4745,0
|
|
20250429,090200,7788665,4745,4745,4745,4745,2
|
|
20250429,090100,7779175,4735,4730,4735,4730,100
|
|
20250429,090000,7305750,4730,4695,4730,4695,1556
|