698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,203500,45849895,4090,4090,4090,4090,60
|
|
20240429,203400,45849895,4090,4090,4090,4090,0
|
|
20240429,203300,45849895,4090,4090,4090,4090,0
|
|
20240429,203200,45849895,4090,4090,4090,4090,0
|
|
20240429,203100,45849895,4090,4090,4090,4090,0
|
|
20240429,203000,45849895,4090,4090,4090,4090,0
|
|
20240429,202900,45849895,4090,4090,4090,4090,0
|
|
20240429,202800,45849895,4090,4090,4090,4090,0
|
|
20240429,202700,45849895,4090,4090,4090,4090,0
|
|
20240429,202600,45849895,4090,4090,4090,4090,0
|
|
20240429,202500,45849895,4090,4090,4090,4090,0
|
|
20240429,202400,45849895,4090,4090,4090,4090,0
|
|
20240429,202300,45849895,4090,4090,4090,4090,0
|
|
20240429,202200,45849895,4090,4090,4090,4090,0
|
|
20240429,202100,45849895,4090,4090,4090,4090,0
|
|
20240429,202000,45849895,4090,4090,4090,4090,0
|
|
20240429,201900,45849895,4090,4090,4090,4090,0
|
|
20240429,201800,45849895,4090,4090,4090,4090,0
|
|
20240429,201700,45849895,4090,4090,4090,4090,0
|
|
20240429,201600,45849895,4090,4090,4090,4090,0
|
|
20240429,201500,45849895,4090,4090,4090,4090,0
|
|
20240429,201400,45849895,4090,4090,4090,4090,0
|
|
20240429,201300,45849895,4090,4090,4090,4090,0
|
|
20240429,201200,45849895,4090,4090,4090,4090,0
|
|
20240429,201100,45849895,4090,4090,4090,4090,0
|
|
20240429,201000,45849895,4090,4090,4090,4090,0
|
|
20240429,200900,45849895,4090,4090,4090,4090,0
|
|
20240429,200800,45849895,4090,4090,4090,4090,0
|
|
20240429,200700,45849895,4090,4090,4090,4090,0
|
|
20240429,200600,45849895,4090,4090,4090,4090,0
|
|
20240429,200500,45849895,4090,4090,4090,4090,60
|
|
20240429,200400,45849895,4090,4090,4090,4090,0
|
|
20240429,200300,45849895,4090,4090,4090,4090,0
|
|
20240429,200200,45849895,4090,4090,4090,4090,0
|
|
20240429,200100,45849895,4090,4090,4090,4090,0
|
|
20240429,200000,45849895,4090,4090,4090,4090,0
|
|
20240429,195900,45849895,4090,4090,4090,4090,0
|
|
20240429,195800,45849895,4090,4090,4090,4090,0
|
|
20240429,195700,45849895,4090,4090,4090,4090,0
|
|
20240429,195600,45849895,4090,4090,4090,4090,0
|
|
20240429,195500,45849895,4090,4090,4090,4090,0
|
|
20240429,195400,45849895,4090,4090,4090,4090,0
|
|
20240429,195300,45849895,4090,4090,4090,4090,0
|
|
20240429,195200,45849895,4090,4090,4090,4090,0
|
|
20240429,195100,45849895,4090,4090,4090,4090,0
|
|
20240429,195000,45849895,4090,4090,4090,4090,0
|
|
20240429,194900,45849895,4090,4090,4090,4090,0
|
|
20240429,194800,45849895,4090,4090,4090,4090,0
|
|
20240429,194700,45849895,4090,4090,4090,4090,0
|
|
20240429,194600,45849895,4090,4090,4090,4090,0
|
|
20240429,194500,45849895,4090,4090,4090,4090,0
|
|
20240429,194400,45849895,4090,4090,4090,4090,0
|
|
20240429,194300,45849895,4090,4090,4090,4090,0
|
|
20240429,194200,45849895,4090,4090,4090,4090,0
|
|
20240429,194100,45849895,4090,4090,4090,4090,0
|
|
20240429,194000,45849895,4090,4090,4090,4090,0
|
|
20240429,193900,45849895,4090,4090,4090,4090,0
|
|
20240429,193800,45849895,4090,4090,4090,4090,0
|
|
20240429,193700,45849895,4090,4090,4090,4090,0
|
|
20240429,193600,45849895,4090,4090,4090,4090,0
|
|
20240429,193500,45849895,4090,4090,4090,4090,60
|
|
20240429,193400,45849895,4090,4090,4090,4090,0
|
|
20240429,193300,45849895,4090,4090,4090,4090,0
|
|
20240429,193200,45849895,4090,4090,4090,4090,0
|
|
20240429,193100,45849895,4090,4090,4090,4090,0
|
|
20240429,193000,45849895,4090,4090,4090,4090,0
|
|
20240429,192900,45849895,4090,4090,4090,4090,0
|
|
20240429,192800,45849895,4090,4090,4090,4090,0
|
|
20240429,192700,45849895,4090,4090,4090,4090,0
|
|
20240429,192600,45849895,4090,4090,4090,4090,0
|
|
20240429,192500,45849895,4090,4090,4090,4090,0
|
|
20240429,192400,45849895,4090,4090,4090,4090,0
|
|
20240429,192300,45849895,4090,4090,4090,4090,0
|
|
20240429,192200,45849895,4090,4090,4090,4090,0
|
|
20240429,192100,45849895,4090,4090,4090,4090,0
|
|
20240429,192000,45849895,4090,4090,4090,4090,0
|
|
20240429,191900,45849895,4090,4090,4090,4090,0
|
|
20240429,191800,45849895,4090,4090,4090,4090,0
|
|
20240429,191700,45849895,4090,4090,4090,4090,0
|
|
20240429,191600,45849895,4090,4090,4090,4090,0
|
|
20240429,191500,45849895,4090,4090,4090,4090,0
|
|
20240429,191400,45849895,4090,4090,4090,4090,0
|
|
20240429,191300,45849895,4090,4090,4090,4090,0
|
|
20240429,191200,45849895,4090,4090,4090,4090,0
|
|
20240429,191100,45849895,4090,4090,4090,4090,0
|
|
20240429,191000,45849895,4090,4090,4090,4090,0
|
|
20240429,190900,45849895,4090,4090,4090,4090,0
|
|
20240429,190800,45849895,4090,4090,4090,4090,0
|
|
20240429,190700,45849895,4090,4090,4090,4090,0
|
|
20240429,190600,45849895,4090,4090,4090,4090,0
|
|
20240429,190500,45849895,4090,4090,4090,4090,60
|
|
20240429,190400,45849895,4090,4090,4090,4090,0
|
|
20240429,190300,45849895,4090,4090,4090,4090,0
|
|
20240429,190200,45849895,4090,4090,4090,4090,0
|
|
20240429,190100,45849895,4090,4090,4090,4090,0
|
|
20240429,190000,45849895,4090,4090,4090,4090,0
|
|
20240429,185900,45849895,4090,4090,4090,4090,0
|
|
20240429,185800,45849895,4090,4090,4090,4090,0
|
|
20240429,185700,45849895,4090,4090,4090,4090,0
|
|
20240429,185600,45849895,4090,4090,4090,4090,0
|
|
20240429,185500,45849895,4090,4090,4090,4090,0
|
|
20240429,185400,45849895,4090,4090,4090,4090,0
|
|
20240429,185300,45849895,4090,4090,4090,4090,0
|
|
20240429,185200,45849895,4090,4090,4090,4090,0
|
|
20240429,185100,45849895,4090,4090,4090,4090,0
|
|
20240429,185000,45849895,4090,4090,4090,4090,0
|
|
20240429,184900,45849895,4090,4090,4090,4090,0
|
|
20240429,184800,45849895,4090,4090,4090,4090,0
|
|
20240429,184700,45849895,4090,4090,4090,4090,0
|
|
20240429,184600,45849895,4090,4090,4090,4090,0
|
|
20240429,184500,45849895,4090,4090,4090,4090,0
|
|
20240429,184400,45849895,4090,4090,4090,4090,0
|
|
20240429,184300,45849895,4090,4090,4090,4090,0
|
|
20240429,184200,45849895,4090,4090,4090,4090,0
|
|
20240429,184100,45849895,4090,4090,4090,4090,0
|
|
20240429,184000,45849895,4090,4090,4090,4090,0
|
|
20240429,183900,45849895,4090,4090,4090,4090,0
|
|
20240429,183800,45849895,4090,4090,4090,4090,0
|
|
20240429,183700,45849895,4090,4090,4090,4090,0
|
|
20240429,183600,45849895,4090,4090,4090,4090,0
|
|
20240429,183500,45849895,4090,4090,4090,4090,60
|
|
20240429,183400,45849895,4090,4090,4090,4090,0
|
|
20240429,183300,45849895,4090,4090,4090,4090,0
|
|
20240429,183200,45849895,4090,4090,4090,4090,0
|
|
20240429,183100,45849895,4090,4090,4090,4090,0
|
|
20240429,183000,45849895,4090,4090,4090,4090,0
|
|
20240429,182900,45849895,4090,4090,4090,4090,0
|
|
20240429,182800,45849895,4090,4090,4090,4090,0
|
|
20240429,182700,45849895,4090,4090,4090,4090,0
|
|
20240429,182600,45849895,4090,4090,4090,4090,0
|
|
20240429,182500,45849895,4090,4090,4090,4090,0
|
|
20240429,182400,45849895,4090,4090,4090,4090,0
|
|
20240429,182300,45849895,4090,4090,4090,4090,0
|
|
20240429,182200,45849895,4090,4090,4090,4090,0
|
|
20240429,182100,45849895,4090,4090,4090,4090,0
|
|
20240429,182000,45849895,4090,4090,4090,4090,0
|
|
20240429,181900,45849895,4090,4090,4090,4090,0
|
|
20240429,181800,45849895,4090,4090,4090,4090,0
|
|
20240429,181700,45849895,4090,4090,4090,4090,0
|
|
20240429,181600,45849895,4090,4090,4090,4090,0
|
|
20240429,181500,45849895,4090,4090,4090,4090,0
|
|
20240429,181400,45849895,4090,4090,4090,4090,0
|
|
20240429,181300,45849895,4090,4090,4090,4090,0
|
|
20240429,181200,45849895,4090,4090,4090,4090,0
|
|
20240429,181100,45849895,4090,4090,4090,4090,0
|
|
20240429,181000,45849895,4090,4090,4090,4090,0
|
|
20240429,180900,45849895,4090,4090,4090,4090,0
|
|
20240429,180800,45849895,4090,4090,4090,4090,0
|
|
20240429,180700,45849895,4090,4090,4090,4090,0
|
|
20240429,180600,45849895,4090,4090,4090,4090,0
|
|
20240429,180500,45849895,4090,4090,4090,4090,60
|
|
20240429,180400,45849895,4090,4090,4090,4090,0
|
|
20240429,180300,45849895,4090,4090,4090,4090,0
|
|
20240429,180200,45849895,4090,4090,4090,4090,0
|
|
20240429,180100,45849895,4090,4090,4090,4090,0
|
|
20240429,180000,45849895,4090,4090,4090,4090,0
|
|
20240429,175900,45849895,4090,4090,4090,4090,0
|
|
20240429,175800,45849895,4090,4090,4090,4090,0
|
|
20240429,175700,45849895,4090,4090,4090,4090,0
|
|
20240429,175600,45849895,4090,4090,4090,4090,0
|
|
20240429,175500,45849895,4090,4090,4090,4090,0
|
|
20240429,175400,45849895,4090,4090,4090,4090,0
|
|
20240429,175300,45849895,4090,4090,4090,4090,0
|
|
20240429,175200,45849895,4090,4090,4090,4090,0
|
|
20240429,175100,45849895,4090,4090,4090,4090,0
|
|
20240429,175000,45849895,4090,4090,4090,4090,0
|
|
20240429,174900,45849895,4090,4090,4090,4090,0
|
|
20240429,174800,45849895,4090,4090,4090,4090,0
|
|
20240429,174700,45849895,4090,4090,4090,4090,0
|
|
20240429,174600,45849895,4090,4090,4090,4090,0
|
|
20240429,174500,45849895,4090,4090,4090,4090,0
|
|
20240429,174400,45849895,4090,4090,4090,4090,0
|
|
20240429,174300,45849895,4090,4090,4090,4090,0
|
|
20240429,174200,45849895,4090,4090,4090,4090,0
|
|
20240429,174100,45849895,4090,4090,4090,4090,0
|
|
20240429,174000,45849895,4090,4090,4090,4090,0
|
|
20240429,173900,45849895,4090,4090,4090,4090,0
|
|
20240429,173800,45849895,4090,4090,4090,4090,0
|
|
20240429,173700,45849895,4090,4090,4090,4090,0
|
|
20240429,173600,45849895,4090,4090,4090,4090,0
|
|
20240429,173500,45849895,4090,4090,4090,4090,60
|
|
20240429,173400,45849895,4090,4090,4090,4090,0
|
|
20240429,173300,45849895,4090,4090,4090,4090,0
|
|
20240429,173200,45849895,4090,4090,4090,4090,0
|
|
20240429,173100,45849895,4090,4090,4090,4090,0
|
|
20240429,173000,45849895,4090,4090,4090,4090,0
|
|
20240429,172900,45849895,4090,4090,4090,4090,0
|
|
20240429,172800,45849895,4090,4090,4090,4090,0
|
|
20240429,172700,45849895,4090,4090,4090,4090,0
|
|
20240429,172600,45849895,4090,4090,4090,4090,0
|
|
20240429,172500,45849895,4090,4090,4090,4090,0
|
|
20240429,172400,45849895,4090,4090,4090,4090,0
|
|
20240429,172300,45849895,4090,4090,4090,4090,0
|
|
20240429,172200,45849895,4090,4090,4090,4090,0
|
|
20240429,172100,45849895,4090,4090,4090,4090,0
|
|
20240429,172000,45849895,4090,4090,4090,4090,0
|
|
20240429,171900,45849895,4090,4090,4090,4090,0
|
|
20240429,171800,45849895,4090,4090,4090,4090,0
|
|
20240429,171700,45849895,4090,4090,4090,4090,0
|
|
20240429,171600,45849895,4090,4090,4090,4090,0
|
|
20240429,171500,45849895,4090,4090,4090,4090,0
|
|
20240429,171400,45849895,4090,4090,4090,4090,0
|
|
20240429,171300,45849895,4090,4090,4090,4090,0
|
|
20240429,171200,45849895,4090,4090,4090,4090,0
|
|
20240429,171100,45849895,4090,4090,4090,4090,0
|
|
20240429,171000,45849895,4090,4090,4090,4090,0
|
|
20240429,170900,45849895,4090,4090,4090,4090,0
|
|
20240429,170800,45849895,4090,4090,4090,4090,0
|
|
20240429,170700,45849895,4090,4090,4090,4090,0
|
|
20240429,170600,45849895,4090,4090,4090,4090,0
|
|
20240429,170500,45849895,4090,4090,4090,4090,60
|
|
20240429,170400,45849895,4090,4090,4090,4090,0
|
|
20240429,170300,45849895,4090,4090,4090,4090,0
|
|
20240429,170200,45849895,4090,4090,4090,4090,0
|
|
20240429,170100,45849895,4090,4090,4090,4090,0
|
|
20240429,170000,45849895,4090,4090,4090,4090,0
|
|
20240429,165900,45849895,4090,4090,4090,4090,0
|
|
20240429,165800,45849895,4090,4090,4090,4090,0
|
|
20240429,165700,45849895,4090,4090,4090,4090,0
|
|
20240429,165600,45849895,4090,4090,4090,4090,0
|
|
20240429,165500,45849895,4090,4090,4090,4090,0
|
|
20240429,165400,45849895,4090,4090,4090,4090,0
|
|
20240429,165300,45849895,4090,4090,4090,4090,0
|
|
20240429,165200,45849895,4090,4090,4090,4090,0
|
|
20240429,165100,45849895,4090,4090,4090,4090,0
|
|
20240429,165000,45849895,4090,4090,4090,4090,0
|
|
20240429,164900,45849895,4090,4090,4090,4090,0
|
|
20240429,164800,45849895,4090,4090,4090,4090,0
|
|
20240429,164700,45849895,4090,4090,4090,4090,0
|
|
20240429,164600,45849895,4090,4090,4090,4090,0
|
|
20240429,164500,45849895,4090,4090,4090,4090,0
|
|
20240429,164400,45849895,4090,4090,4090,4090,0
|
|
20240429,164300,45849895,4090,4090,4090,4090,0
|
|
20240429,164200,45849895,4090,4090,4090,4090,0
|
|
20240429,164100,45849895,4090,4090,4090,4090,0
|
|
20240429,164000,45849895,4090,4090,4090,4090,0
|
|
20240429,163900,45849895,4090,4090,4090,4090,0
|
|
20240429,163800,45849895,4090,4090,4090,4090,0
|
|
20240429,163700,45849895,4090,4090,4090,4090,0
|
|
20240429,163600,45849895,4090,4090,4090,4090,0
|
|
20240429,163500,45849895,4090,4090,4090,4090,60
|
|
20240429,163400,45849895,4090,4090,4090,4090,0
|
|
20240429,163300,45849895,4090,4090,4090,4090,0
|
|
20240429,163200,45849895,4090,4090,4090,4090,0
|
|
20240429,163100,45849895,4090,4090,4090,4090,0
|
|
20240429,163000,45849895,4090,4090,4090,4090,0
|
|
20240429,162900,45849895,4090,4090,4090,4090,0
|
|
20240429,162800,45849895,4090,4090,4090,4090,0
|
|
20240429,162700,45849895,4090,4090,4090,4090,0
|
|
20240429,162600,45849895,4090,4090,4090,4090,0
|
|
20240429,162500,45849895,4090,4090,4090,4090,0
|
|
20240429,162400,45849895,4090,4090,4090,4090,0
|
|
20240429,162300,45849895,4090,4090,4090,4090,0
|
|
20240429,162200,45849895,4090,4090,4090,4090,0
|
|
20240429,162100,45849895,4090,4090,4090,4090,0
|
|
20240429,162000,45849895,4090,4090,4090,4090,0
|
|
20240429,161900,45849895,4090,4090,4090,4090,0
|
|
20240429,161800,45849895,4090,4090,4090,4090,0
|
|
20240429,161700,45849895,4090,4090,4090,4090,0
|
|
20240429,161600,45849895,4090,4090,4090,4090,0
|
|
20240429,161500,45849895,4090,4090,4090,4090,0
|
|
20240429,161400,45849895,4090,4090,4090,4090,0
|
|
20240429,161300,45849895,4090,4090,4090,4090,0
|
|
20240429,161200,45849895,4090,4090,4090,4090,0
|
|
20240429,161100,45849895,4090,4090,4090,4090,0
|
|
20240429,161000,45849895,4090,4090,4090,4090,0
|
|
20240429,160900,45849895,4090,4090,4090,4090,0
|
|
20240429,160800,45849895,4090,4090,4090,4090,0
|
|
20240429,160700,45849895,4090,4090,4090,4090,0
|
|
20240429,160600,45849895,4090,4090,4090,4090,0
|
|
20240429,160500,45849895,4090,4090,4090,4090,60
|
|
20240429,160400,45849895,4090,4090,4090,4090,0
|
|
20240429,160300,45849895,4090,4090,4090,4090,0
|
|
20240429,160200,45849895,4090,4090,4090,4090,0
|
|
20240429,160100,45849895,4090,4090,4090,4090,0
|
|
20240429,160000,45849895,4090,4090,4090,4090,0
|
|
20240429,155900,45849895,4090,4090,4090,4090,0
|
|
20240429,155800,45849895,4090,4090,4090,4090,0
|
|
20240429,155700,45849895,4090,4090,4090,4090,0
|
|
20240429,155600,45849895,4090,4090,4090,4090,0
|
|
20240429,155500,45849895,4090,4090,4090,4090,0
|
|
20240429,155400,45849895,4090,4090,4090,4090,0
|
|
20240429,155300,45849895,4090,4090,4090,4090,0
|
|
20240429,155200,45849895,4090,4090,4090,4090,0
|
|
20240429,155100,45849895,4090,4090,4090,4090,0
|
|
20240429,155000,45849895,4090,4090,4090,4090,0
|
|
20240429,154900,45849895,4090,4090,4090,4090,0
|
|
20240429,154800,45849895,4090,4090,4090,4090,0
|
|
20240429,154700,45849895,4090,4090,4090,4090,0
|
|
20240429,154600,45849895,4090,4090,4090,4090,0
|
|
20240429,154500,45849895,4090,4090,4090,4090,0
|
|
20240429,154400,45849895,4090,4090,4090,4090,0
|
|
20240429,154300,45849895,4090,4090,4090,4090,0
|
|
20240429,154200,45849895,4090,4090,4090,4090,0
|
|
20240429,154100,45849895,4090,4090,4090,4090,0
|
|
20240429,154000,45849895,4090,4090,4090,4090,0
|
|
20240429,153900,45849895,4090,4090,4090,4090,0
|
|
20240429,153800,45849895,4090,4090,4090,4090,0
|
|
20240429,153700,45849895,4090,4090,4090,4090,0
|
|
20240429,153600,45849895,4090,4090,4090,4090,0
|
|
20240429,153500,45849895,4090,4090,4090,4090,60
|
|
20240429,153400,45849895,4090,4090,4090,4090,0
|
|
20240429,153300,45849895,4090,4090,4090,4090,0
|
|
20240429,153200,45849895,4090,4090,4090,4090,0
|
|
20240429,153100,45849895,4090,4090,4090,4090,0
|
|
20240429,153000,45849895,4090,4090,4090,4090,60
|
|
20240429,152900,45604495,4095,4095,4095,4095,0
|
|
20240429,152800,45604495,4095,4095,4095,4095,0
|
|
20240429,152700,45604495,4095,4095,4095,4095,0
|
|
20240429,152600,45604495,4095,4095,4095,4095,0
|
|
20240429,152500,45604495,4095,4095,4095,4095,0
|
|
20240429,152400,45604495,4095,4095,4095,4095,0
|
|
20240429,152300,45604495,4095,4095,4095,4095,0
|
|
20240429,152200,45604495,4095,4095,4095,4095,0
|
|
20240429,152100,45604495,4095,4095,4095,4095,0
|
|
20240429,152000,45604495,4095,4095,4095,4095,0
|
|
20240429,151900,45604495,4095,4095,4095,4095,0
|
|
20240429,151800,45604495,4095,4095,4095,4095,0
|
|
20240429,151700,45604495,4095,4090,4095,4090,21
|
|
20240429,151600,45518525,4075,4080,4080,4075,501
|
|
20240429,151500,43476945,4075,4075,4075,4075,0
|
|
20240429,151400,43476945,4075,4075,4075,4075,0
|
|
20240429,151300,43476945,4075,4080,4080,4075,10
|
|
20240429,151200,43436190,4075,4075,4075,4075,0
|
|
20240429,151100,43436190,4075,4075,4075,4075,0
|
|
20240429,151000,43436190,4075,4075,4075,4075,0
|
|
20240429,150900,43436190,4075,4080,4080,4075,3
|
|
20240429,150800,43423960,4095,4095,4095,4095,0
|
|
20240429,150700,43423960,4095,4095,4095,4095,0
|
|
20240429,150600,43423960,4095,4095,4095,4095,0
|
|
20240429,150500,43423960,4095,4095,4095,4095,0
|
|
20240429,150400,43423960,4095,4095,4095,4095,0
|
|
20240429,150300,43423960,4095,4095,4095,4095,0
|
|
20240429,150200,43423960,4095,4095,4095,4095,0
|
|
20240429,150100,43423960,4095,4095,4095,4095,0
|
|
20240429,150000,43423960,4095,4095,4095,4095,0
|
|
20240429,145900,43423960,4095,4095,4095,4095,26
|
|
20240429,145800,43317490,4090,4090,4090,4090,50
|
|
20240429,145700,43112990,4080,4080,4080,4080,11
|
|
20240429,145600,43068110,4090,4090,4090,4090,0
|
|
20240429,145500,43068110,4090,4090,4090,4090,0
|
|
20240429,145400,43068110,4090,4085,4090,4085,89
|
|
20240429,145300,42704540,4085,4085,4085,4085,11
|
|
20240429,145200,42659605,4085,4085,4085,4085,0
|
|
20240429,145100,42659605,4085,4085,4085,4085,5
|
|
20240429,145000,42639180,4095,4095,4095,4095,0
|
|
20240429,144900,42639180,4095,4095,4095,4095,0
|
|
20240429,144800,42639180,4095,4095,4095,4095,0
|
|
20240429,144700,42639180,4095,4095,4095,4095,0
|
|
20240429,144600,42639180,4095,4090,4095,4090,3521
|
|
20240429,144500,28238010,4085,4085,4085,4085,0
|
|
20240429,144400,28238010,4085,4080,4085,4080,174
|
|
20240429,144300,27527540,4075,4075,4075,4075,4
|
|
20240429,144200,27511240,4070,4070,4070,4070,24
|
|
20240429,144100,27413560,4080,4080,4080,4080,0
|
|
20240429,144000,27413560,4080,4080,4080,4080,0
|
|
20240429,143900,27413560,4080,4080,4080,4080,0
|
|
20240429,143800,27413560,4080,4080,4080,4080,0
|
|
20240429,143700,27413560,4080,4080,4080,4080,0
|
|
20240429,143600,27413560,4080,4080,4080,4080,0
|
|
20240429,143500,27413560,4080,4080,4080,4080,0
|
|
20240429,143400,27413560,4080,4080,4080,4080,0
|
|
20240429,143300,27413560,4080,4080,4080,4080,0
|
|
20240429,143200,27413560,4080,4080,4080,4080,0
|
|
20240429,143100,27413560,4080,4080,4080,4080,0
|
|
20240429,143000,27413560,4080,4080,4080,4080,0
|
|
20240429,142900,27413560,4080,4080,4080,4080,35
|
|
20240429,142800,27270760,4080,4080,4080,4080,2
|
|
20240429,142700,27262600,4070,4070,4070,4070,0
|
|
20240429,142600,27262600,4070,4070,4070,4070,0
|
|
20240429,142500,27262600,4070,4070,4070,4070,0
|
|
20240429,142400,27262600,4070,4070,4070,4070,0
|
|
20240429,142300,27262600,4070,4070,4070,4070,0
|
|
20240429,142200,27262600,4070,4070,4070,4070,0
|
|
20240429,142100,27262600,4070,4070,4070,4070,0
|
|
20240429,142000,27262600,4070,4070,4070,4070,0
|
|
20240429,141900,27262600,4070,4070,4070,4070,0
|
|
20240429,141800,27262600,4070,4070,4070,4070,0
|
|
20240429,141700,27262600,4070,4070,4070,4070,0
|
|
20240429,141600,27262600,4070,4070,4070,4070,0
|
|
20240429,141500,27262600,4070,4075,4075,4070,100
|
|
20240429,141400,26855475,4070,4070,4070,4070,0
|
|
20240429,141300,26855475,4070,4070,4070,4070,0
|
|
20240429,141200,26855475,4070,4070,4070,4070,0
|
|
20240429,141100,26855475,4070,4070,4070,4070,0
|
|
20240429,141000,26855475,4070,4070,4070,4070,0
|
|
20240429,140900,26855475,4070,4070,4070,4070,0
|
|
20240429,140800,26855475,4070,4070,4070,4070,0
|
|
20240429,140700,26855475,4070,4070,4070,4070,0
|
|
20240429,140600,26855475,4070,4070,4070,4070,0
|
|
20240429,140500,26855475,4070,4070,4070,4070,0
|
|
20240429,140400,26855475,4070,4070,4070,4070,0
|
|
20240429,140300,26855475,4070,4070,4070,4070,0
|
|
20240429,140200,26855475,4070,4070,4070,4070,0
|
|
20240429,140100,26855475,4070,4070,4070,4070,10
|
|
20240429,140000,26814775,4090,4090,4090,4090,0
|
|
20240429,135900,26814775,4090,4090,4090,4090,0
|
|
20240429,135800,26814775,4090,4090,4090,4090,0
|
|
20240429,135700,26814775,4090,4090,4090,4090,0
|
|
20240429,135600,26814775,4090,4090,4090,4090,0
|
|
20240429,135500,26814775,4090,4090,4090,4090,0
|
|
20240429,135400,26814775,4090,4090,4090,4090,0
|
|
20240429,135300,26814775,4090,4090,4090,4090,0
|
|
20240429,135200,26814775,4090,4090,4090,4090,1
|
|
20240429,135100,26810685,4085,4085,4085,4085,0
|
|
20240429,135000,26810685,4085,4085,4085,4085,1
|
|
20240429,134900,26806600,4085,4085,4085,4085,50
|
|
20240429,134800,26602350,4080,4080,4080,4080,1111
|
|
20240429,134700,22069470,4080,4080,4080,4080,0
|
|
20240429,134600,22069470,4080,4080,4080,4080,0
|
|
20240429,134500,22069470,4080,4080,4080,4080,0
|
|
20240429,134400,22069470,4080,4080,4080,4080,0
|
|
20240429,134300,22069470,4080,4080,4080,4080,0
|
|
20240429,134200,22069470,4080,4075,4080,4075,3
|
|
20240429,134100,22057235,4075,4075,4075,4075,0
|
|
20240429,134000,22057235,4075,4075,4075,4075,0
|
|
20240429,133900,22057235,4075,4075,4075,4075,0
|
|
20240429,133800,22057235,4075,4075,4075,4075,0
|
|
20240429,133700,22057235,4075,4075,4075,4075,2
|
|
20240429,133600,22049085,4065,4065,4065,4065,0
|
|
20240429,133500,22049085,4065,4065,4065,4065,0
|
|
20240429,133400,22049085,4065,4065,4065,4065,0
|
|
20240429,133300,22049085,4065,4065,4065,4065,0
|
|
20240429,133200,22049085,4065,4065,4065,4065,0
|
|
20240429,133100,22049085,4065,4065,4065,4065,0
|
|
20240429,133000,22049085,4065,4065,4065,4065,0
|
|
20240429,132900,22049085,4065,4065,4065,4065,0
|
|
20240429,132800,22049085,4065,4065,4065,4065,0
|
|
20240429,132700,22049085,4065,4065,4065,4065,0
|
|
20240429,132600,22049085,4065,4065,4065,4065,0
|
|
20240429,132500,22049085,4065,4065,4065,4065,0
|
|
20240429,132400,22049085,4065,4065,4065,4065,0
|
|
20240429,132300,22049085,4065,4065,4065,4065,0
|
|
20240429,132200,22049085,4065,4065,4065,4065,0
|
|
20240429,132100,22049085,4065,4065,4065,4065,0
|
|
20240429,132000,22049085,4065,4065,4065,4065,0
|
|
20240429,131900,22049085,4065,4065,4065,4065,0
|
|
20240429,131800,22049085,4065,4065,4065,4065,0
|
|
20240429,131700,22049085,4065,4065,4065,4065,0
|
|
20240429,131600,22049085,4065,4065,4065,4065,0
|
|
20240429,131500,22049085,4065,4065,4065,4065,0
|
|
20240429,131400,22049085,4065,4065,4065,4065,0
|
|
20240429,131300,22049085,4065,4065,4065,4065,0
|
|
20240429,131200,22049085,4065,4065,4065,4065,0
|
|
20240429,131100,22049085,4065,4065,4065,4065,0
|
|
20240429,131000,22049085,4065,4065,4065,4065,0
|
|
20240429,130900,22049085,4065,4065,4065,4065,0
|
|
20240429,130800,22049085,4065,4065,4065,4065,0
|
|
20240429,130700,22049085,4065,4065,4065,4065,0
|
|
20240429,130600,22049085,4065,4065,4065,4065,0
|
|
20240429,130500,22049085,4065,4065,4065,4065,0
|
|
20240429,130400,22049085,4065,4065,4065,4065,0
|
|
20240429,130300,22049085,4065,4065,4065,4065,0
|
|
20240429,130200,22049085,4065,4065,4065,4065,0
|
|
20240429,130100,22049085,4065,4065,4065,4065,0
|
|
20240429,130000,22049085,4065,4065,4065,4065,0
|
|
20240429,125900,22049085,4065,4065,4065,4065,0
|
|
20240429,125800,22049085,4065,4065,4065,4065,0
|
|
20240429,125700,22049085,4065,4065,4065,4065,0
|
|
20240429,125600,22049085,4065,4065,4065,4065,0
|
|
20240429,125500,22049085,4065,4065,4065,4065,23
|
|
20240429,125400,21955590,4075,4075,4075,4075,100
|
|
20240429,125300,21548090,4070,4070,4070,4070,4
|
|
20240429,125200,21531810,4065,4065,4065,4065,0
|
|
20240429,125100,21531810,4065,4065,4065,4065,0
|
|
20240429,125000,21531810,4065,4065,4065,4065,0
|
|
20240429,124900,21531810,4065,4065,4065,4065,0
|
|
20240429,124800,21531810,4065,4065,4065,4065,0
|
|
20240429,124700,21531810,4065,4065,4065,4065,0
|
|
20240429,124600,21531810,4065,4065,4065,4065,0
|
|
20240429,124500,21531810,4065,4065,4065,4065,0
|
|
20240429,124400,21531810,4065,4065,4065,4065,0
|
|
20240429,124300,21531810,4065,4065,4065,4065,0
|
|
20240429,124200,21531810,4065,4065,4065,4065,0
|
|
20240429,124100,21531810,4065,4065,4065,4065,0
|
|
20240429,124000,21531810,4065,4065,4065,4065,22
|
|
20240429,123900,21442380,4065,4065,4065,4065,0
|
|
20240429,123800,21442380,4065,4065,4065,4065,22
|
|
20240429,123700,21352950,4060,4060,4060,4060,0
|
|
20240429,123600,21352950,4060,4060,4060,4060,1
|
|
20240429,123500,21348890,4075,4075,4075,4075,0
|
|
20240429,123400,21348890,4075,4070,4075,4070,101
|
|
20240429,123300,20937320,4080,4080,4080,4080,0
|
|
20240429,123200,20937320,4080,4080,4080,4080,0
|
|
20240429,123100,20937320,4080,4075,4080,4075,2
|
|
20240429,123000,20929165,4075,4070,4075,4070,101
|
|
20240429,122900,20517595,4065,4065,4065,4065,4
|
|
20240429,122800,20501335,4065,4065,4065,4065,0
|
|
20240429,122700,20501335,4065,4065,4065,4065,0
|
|
20240429,122600,20501335,4065,4065,4065,4065,0
|
|
20240429,122500,20501335,4065,4065,4065,4065,0
|
|
20240429,122400,20501335,4065,4065,4065,4065,0
|
|
20240429,122300,20501335,4065,4065,4065,4065,0
|
|
20240429,122200,20501335,4065,4065,4065,4065,0
|
|
20240429,122100,20501335,4065,4065,4065,4065,0
|
|
20240429,122000,20501335,4065,4065,4065,4065,0
|
|
20240429,121900,20501335,4065,4065,4065,4065,0
|
|
20240429,121800,20501335,4065,4065,4065,4065,0
|
|
20240429,121700,20501335,4065,4065,4065,4065,2
|
|
20240429,121600,20493205,4055,4055,4055,4055,0
|
|
20240429,121500,20493205,4055,4055,4055,4055,0
|
|
20240429,121400,20493205,4055,4060,4060,4055,10
|
|
20240429,121300,20452640,4065,4065,4065,4065,1
|
|
20240429,121200,20448575,4080,4080,4080,4080,0
|
|
20240429,121100,20448575,4080,4080,4080,4080,0
|
|
20240429,121000,20448575,4080,4080,4080,4080,0
|
|
20240429,120900,20448575,4080,4080,4080,4080,0
|
|
20240429,120800,20448575,4080,4080,4080,4080,0
|
|
20240429,120700,20448575,4080,4080,4080,4080,0
|
|
20240429,120600,20448575,4080,4080,4080,4080,0
|
|
20240429,120500,20448575,4080,4080,4080,4080,0
|
|
20240429,120400,20448575,4080,4080,4080,4080,0
|
|
20240429,120300,20448575,4080,4080,4080,4080,0
|
|
20240429,120200,20448575,4080,4080,4080,4080,0
|
|
20240429,120100,20448575,4080,4080,4080,4080,0
|
|
20240429,120000,20448575,4080,4080,4080,4080,0
|
|
20240429,115900,20448575,4080,4070,4080,4070,527
|
|
20240429,115800,18300925,4075,4075,4075,4075,0
|
|
20240429,115700,18300925,4075,4075,4075,4075,0
|
|
20240429,115600,18300925,4075,4075,4075,4075,0
|
|
20240429,115500,18300925,4075,4075,4075,4075,0
|
|
20240429,115400,18300925,4075,4075,4075,4075,0
|
|
20240429,115300,18300925,4075,4075,4075,4075,0
|
|
20240429,115200,18300925,4075,4075,4075,4075,0
|
|
20240429,115100,18300925,4075,4075,4075,4075,0
|
|
20240429,115000,18300925,4075,4075,4075,4075,0
|
|
20240429,114900,18300925,4075,4075,4075,4075,0
|
|
20240429,114800,18300925,4075,4065,4075,4065,305
|
|
20240429,114700,17059885,4065,4065,4065,4065,0
|
|
20240429,114600,17059885,4065,4065,4065,4065,0
|
|
20240429,114500,17059885,4065,4065,4065,4065,0
|
|
20240429,114400,17059885,4065,4065,4065,4065,0
|
|
20240429,114300,17059885,4065,4065,4065,4065,0
|
|
20240429,114200,17059885,4065,4065,4065,4065,0
|
|
20240429,114100,17059885,4065,4065,4065,4065,2
|
|
20240429,114000,17051755,4070,4065,4070,4065,414
|
|
20240429,113900,15368310,4065,4065,4065,4065,0
|
|
20240429,113800,15368310,4065,4065,4065,4065,0
|
|
20240429,113700,15368310,4065,4065,4065,4065,0
|
|
20240429,113600,15368310,4065,4065,4065,4065,28
|
|
20240429,113500,15254490,4065,4065,4065,4065,0
|
|
20240429,113400,15254490,4065,4065,4065,4065,0
|
|
20240429,113300,15254490,4065,4065,4065,4065,1
|
|
20240429,113200,15250425,4070,4070,4070,4070,0
|
|
20240429,113100,15250425,4070,4070,4070,4070,0
|
|
20240429,113000,15250425,4070,4070,4070,4070,1
|
|
20240429,112900,15246355,4050,4050,4050,4050,0
|
|
20240429,112800,15246355,4050,4050,4050,4050,0
|
|
20240429,112700,15246355,4050,4050,4050,4050,0
|
|
20240429,112600,15246355,4050,4055,4055,4050,153
|
|
20240429,112500,14626300,4050,4050,4050,4050,0
|
|
20240429,112400,14626300,4050,4050,4050,4050,0
|
|
20240429,112300,14626300,4050,4050,4050,4050,0
|
|
20240429,112200,14626300,4050,4050,4050,4050,0
|
|
20240429,112100,14626300,4050,4060,4060,4050,44
|
|
20240429,112000,14448030,4050,4050,4050,4050,0
|
|
20240429,111900,14448030,4050,4050,4050,4050,0
|
|
20240429,111800,14448030,4050,4050,4050,4050,0
|
|
20240429,111700,14448030,4050,4055,4055,4050,100
|
|
20240429,111600,14042845,4050,4050,4050,4050,0
|
|
20240429,111500,14042845,4050,4050,4050,4050,22
|
|
20240429,111400,13953745,4075,4075,4075,4075,0
|
|
20240429,111300,13953745,4075,4075,4075,4075,0
|
|
20240429,111200,13953745,4075,4075,4075,4075,0
|
|
20240429,111100,13953745,4075,4075,4075,4075,0
|
|
20240429,111000,13953745,4075,4075,4075,4075,0
|
|
20240429,110900,13953745,4075,4075,4075,4075,0
|
|
20240429,110800,13953745,4075,4075,4075,4075,0
|
|
20240429,110700,13953745,4075,4075,4075,4075,0
|
|
20240429,110600,13953745,4075,4075,4075,4075,0
|
|
20240429,110500,13953745,4075,4075,4075,4075,1
|
|
20240429,110400,13949670,4070,4070,4070,4070,1
|
|
20240429,110300,13945600,4070,4070,4070,4070,0
|
|
20240429,110200,13945600,4070,4070,4070,4070,1
|
|
20240429,110100,13941530,4050,4050,4050,4050,0
|
|
20240429,110000,13941530,4050,4050,4050,4050,0
|
|
20240429,105900,13941530,4050,4055,4055,4050,23
|
|
20240429,105800,13848320,4055,4055,4055,4055,0
|
|
20240429,105700,13848320,4055,4055,4055,4055,0
|
|
20240429,105600,13848320,4055,4050,4055,4050,2
|
|
20240429,105500,13840215,4050,4050,4050,4050,0
|
|
20240429,105400,13840215,4050,4050,4050,4050,0
|
|
20240429,105300,13840215,4050,4050,4050,4050,0
|
|
20240429,105200,13840215,4050,4050,4050,4050,0
|
|
20240429,105100,13840215,4050,4050,4050,4050,0
|
|
20240429,105000,13840215,4050,4060,4060,4050,300
|
|
20240429,104900,12625130,4055,4060,4060,4055,2
|
|
20240429,104800,12617015,4070,4070,4070,4070,0
|
|
20240429,104700,12617015,4070,4070,4070,4070,0
|
|
20240429,104600,12617015,4070,4070,4070,4070,0
|
|
20240429,104500,12617015,4070,4070,4070,4070,0
|
|
20240429,104400,12617015,4070,4070,4070,4070,0
|
|
20240429,104300,12617015,4070,4070,4070,4070,0
|
|
20240429,104200,12617015,4070,4070,4070,4070,20
|
|
20240429,104100,12535615,4065,4065,4065,4065,100
|
|
20240429,104000,12129115,4055,4055,4055,4055,50
|
|
20240429,103900,11926365,4065,4065,4065,4065,0
|
|
20240429,103800,11926365,4065,4065,4065,4065,0
|
|
20240429,103700,11926365,4065,4065,4065,4065,0
|
|
20240429,103600,11926365,4065,4065,4065,4065,0
|
|
20240429,103500,11926365,4065,4065,4065,4065,0
|
|
20240429,103400,11926365,4065,4065,4065,4065,1
|
|
20240429,103300,11922300,4055,4055,4055,4055,0
|
|
20240429,103200,11922300,4055,4055,4055,4055,0
|
|
20240429,103100,11922300,4055,4055,4055,4055,0
|
|
20240429,103000,11922300,4055,4055,4055,4055,0
|
|
20240429,102900,11922300,4055,4055,4055,4055,0
|
|
20240429,102800,11922300,4055,4055,4055,4055,0
|
|
20240429,102700,11922300,4055,4055,4055,4055,50
|
|
20240429,102600,11719550,4055,4055,4055,4055,0
|
|
20240429,102500,11719550,4055,4055,4055,4055,568
|
|
20240429,102400,9416310,4055,4055,4055,4055,0
|
|
20240429,102300,9416310,4055,4055,4055,4055,0
|
|
20240429,102200,9416310,4055,4055,4055,4055,0
|
|
20240429,102100,9416310,4055,4055,4055,4055,0
|
|
20240429,102000,9416310,4055,4055,4055,4055,0
|
|
20240429,101900,9416310,4055,4055,4055,4055,0
|
|
20240429,101800,9416310,4055,4055,4055,4055,0
|
|
20240429,101700,9416310,4055,4055,4055,4055,0
|
|
20240429,101600,9416310,4055,4055,4055,4055,0
|
|
20240429,101500,9416310,4055,4055,4055,4055,0
|
|
20240429,101400,9416310,4055,4055,4055,4055,0
|
|
20240429,101300,9416310,4055,4055,4055,4055,0
|
|
20240429,101200,9416310,4055,4055,4055,4055,0
|
|
20240429,101100,9416310,4055,4060,4060,4055,1300
|
|
20240429,101000,4144370,4055,4055,4055,4055,0
|
|
20240429,100900,4144370,4055,4055,4055,4055,0
|
|
20240429,100800,4144370,4055,4060,4060,4055,44
|
|
20240429,100700,3965895,4065,4065,4065,4065,0
|
|
20240429,100600,3965895,4065,4065,4065,4065,10
|
|
20240429,100500,3925245,4065,4065,4065,4065,0
|
|
20240429,100400,3925245,4065,4065,4065,4065,0
|
|
20240429,100300,3925245,4065,4065,4065,4065,0
|
|
20240429,100200,3925245,4065,4065,4065,4065,0
|
|
20240429,100100,3925245,4065,4050,4065,4050,25
|
|
20240429,100000,3823970,4050,4050,4050,4050,0
|
|
20240429,095900,3823970,4050,4050,4050,4050,0
|
|
20240429,095800,3823970,4050,4050,4050,4050,0
|
|
20240429,095700,3823970,4050,4050,4050,4050,20
|
|
20240429,095600,3742970,4050,4050,4050,4050,0
|
|
20240429,095500,3742970,4050,4050,4050,4050,0
|
|
20240429,095400,3742970,4050,4050,4050,4050,0
|
|
20240429,095300,3742970,4050,4050,4050,4050,0
|
|
20240429,095200,3742970,4050,4050,4050,4050,0
|
|
20240429,095100,3742970,4050,4050,4050,4050,0
|
|
20240429,095000,3742970,4050,4050,4050,4050,0
|
|
20240429,094900,3742970,4050,4050,4050,4050,0
|
|
20240429,094800,3742970,4050,4050,4050,4050,3
|
|
20240429,094700,3730820,4065,4065,4065,4065,0
|
|
20240429,094600,3730820,4065,4065,4065,4065,0
|
|
20240429,094500,3730820,4065,4065,4065,4065,0
|
|
20240429,094400,3730820,4065,4065,4065,4065,0
|
|
20240429,094300,3730820,4065,4065,4065,4065,0
|
|
20240429,094200,3730820,4065,4065,4065,4065,1
|
|
20240429,094100,3726755,4070,4070,4070,4070,0
|
|
20240429,094000,3726755,4070,4070,4070,4070,2
|
|
20240429,093900,3718615,4070,4070,4070,4070,0
|
|
20240429,093800,3718615,4070,4070,4070,4070,0
|
|
20240429,093700,3718615,4070,4070,4070,4070,0
|
|
20240429,093600,3718615,4070,4070,4070,4070,15
|
|
20240429,093500,3657565,4070,4070,4070,4070,0
|
|
20240429,093400,3657565,4070,4070,4070,4070,1
|
|
20240429,093300,3653495,4065,4050,4065,4050,2
|
|
20240429,093200,3645380,4040,4040,4040,4040,0
|
|
20240429,093100,3645380,4040,4040,4040,4040,130
|
|
20240429,093000,3120180,4040,4040,4040,4040,0
|
|
20240429,092900,3120180,4040,4040,4040,4040,1
|
|
20240429,092800,3116140,4040,4045,4045,4040,500
|
|
20240429,092700,1093905,4050,4050,4050,4050,0
|
|
20240429,092600,1093905,4050,4050,4050,4050,0
|
|
20240429,092500,1093905,4050,4050,4050,4050,5
|
|
20240429,092400,1073655,4050,4050,4050,4050,5
|
|
20240429,092300,1053405,4045,4050,4050,4045,5
|
|
20240429,092200,1033175,4050,4050,4050,4050,5
|
|
20240429,092100,1012925,4050,4050,4050,4050,6
|
|
20240429,092000,988625,4050,4050,4050,4050,6
|
|
20240429,091900,964325,4050,4055,4055,4050,6
|
|
20240429,091800,940000,4070,4055,4075,4055,8
|
|
20240429,091700,907525,4050,4050,4050,4050,6
|
|
20240429,091600,883225,4050,4050,4050,4050,6
|
|
20240429,091500,858925,4070,4050,4070,4045,7
|
|
20240429,091400,830570,4050,4050,4050,4050,6
|
|
20240429,091300,806270,4050,4050,4050,4050,6
|
|
20240429,091200,781970,4060,4060,4060,4060,6
|
|
20240429,091100,757610,4045,4085,4085,4045,12
|
|
20240429,091000,708810,4075,4075,4075,4075,6
|
|
20240429,090900,684360,4075,4075,4075,4075,6
|
|
20240429,090800,659910,4075,4075,4075,4075,6
|
|
20240429,090700,635460,4075,4075,4075,4075,6
|
|
20240429,090600,611010,4070,4070,4070,4070,6
|
|
20240429,090500,586590,4065,4065,4065,4065,0
|
|
20240429,090400,586590,4065,4065,4065,4065,0
|
|
20240429,090300,586590,4065,4065,4065,4065,0
|
|
20240429,090200,586590,4065,4065,4065,4065,0
|
|
20240429,090100,586590,4065,4065,4065,4065,6
|
|
20240429,090000,562200,4040,4040,4045,4040,139
|