618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191500,47585695,4305,4305,4305,4305,546
|
|
20240429,191400,47585695,4305,4305,4305,4305,0
|
|
20240429,191300,47585695,4305,4305,4305,4305,0
|
|
20240429,191200,47585695,4305,4305,4305,4305,0
|
|
20240429,191100,47585695,4305,4305,4305,4305,0
|
|
20240429,191000,47585695,4305,4305,4305,4305,0
|
|
20240429,190900,47585695,4305,4305,4305,4305,0
|
|
20240429,190800,47585695,4305,4305,4305,4305,0
|
|
20240429,190700,47585695,4305,4305,4305,4305,0
|
|
20240429,190600,47585695,4305,4305,4305,4305,0
|
|
20240429,190500,47585695,4305,4305,4305,4305,0
|
|
20240429,190400,47585695,4305,4305,4305,4305,0
|
|
20240429,190300,47585695,4305,4305,4305,4305,0
|
|
20240429,190200,47585695,4305,4305,4305,4305,0
|
|
20240429,190100,47585695,4305,4305,4305,4305,0
|
|
20240429,190000,47585695,4305,4305,4305,4305,0
|
|
20240429,185900,47585695,4305,4305,4305,4305,0
|
|
20240429,185800,47585695,4305,4305,4305,4305,0
|
|
20240429,185700,47585695,4305,4305,4305,4305,0
|
|
20240429,185600,47585695,4305,4305,4305,4305,0
|
|
20240429,185500,47585695,4305,4305,4305,4305,0
|
|
20240429,185400,47585695,4305,4305,4305,4305,0
|
|
20240429,185300,47585695,4305,4305,4305,4305,0
|
|
20240429,185200,47585695,4305,4305,4305,4305,0
|
|
20240429,185100,47585695,4305,4305,4305,4305,0
|
|
20240429,185000,47585695,4305,4305,4305,4305,0
|
|
20240429,184900,47585695,4305,4305,4305,4305,0
|
|
20240429,184800,47585695,4305,4305,4305,4305,0
|
|
20240429,184700,47585695,4305,4305,4305,4305,0
|
|
20240429,184600,47585695,4305,4305,4305,4305,0
|
|
20240429,184500,47585695,4305,4305,4305,4305,546
|
|
20240429,184400,47585695,4305,4305,4305,4305,0
|
|
20240429,184300,47585695,4305,4305,4305,4305,0
|
|
20240429,184200,47585695,4305,4305,4305,4305,0
|
|
20240429,184100,47585695,4305,4305,4305,4305,0
|
|
20240429,184000,47585695,4305,4305,4305,4305,0
|
|
20240429,183900,47585695,4305,4305,4305,4305,0
|
|
20240429,183800,47585695,4305,4305,4305,4305,0
|
|
20240429,183700,47585695,4305,4305,4305,4305,0
|
|
20240429,183600,47585695,4305,4305,4305,4305,0
|
|
20240429,183500,47585695,4305,4305,4305,4305,0
|
|
20240429,183400,47585695,4305,4305,4305,4305,0
|
|
20240429,183300,47585695,4305,4305,4305,4305,0
|
|
20240429,183200,47585695,4305,4305,4305,4305,0
|
|
20240429,183100,47585695,4305,4305,4305,4305,0
|
|
20240429,183000,47585695,4305,4305,4305,4305,0
|
|
20240429,182900,47585695,4305,4305,4305,4305,0
|
|
20240429,182800,47585695,4305,4305,4305,4305,0
|
|
20240429,182700,47585695,4305,4305,4305,4305,0
|
|
20240429,182600,47585695,4305,4305,4305,4305,0
|
|
20240429,182500,47585695,4305,4305,4305,4305,0
|
|
20240429,182400,47585695,4305,4305,4305,4305,0
|
|
20240429,182300,47585695,4305,4305,4305,4305,0
|
|
20240429,182200,47585695,4305,4305,4305,4305,0
|
|
20240429,182100,47585695,4305,4305,4305,4305,0
|
|
20240429,182000,47585695,4305,4305,4305,4305,0
|
|
20240429,181900,47585695,4305,4305,4305,4305,0
|
|
20240429,181800,47585695,4305,4305,4305,4305,0
|
|
20240429,181700,47585695,4305,4305,4305,4305,0
|
|
20240429,181600,47585695,4305,4305,4305,4305,0
|
|
20240429,181500,47585695,4305,4305,4305,4305,546
|
|
20240429,181400,47585695,4305,4305,4305,4305,0
|
|
20240429,181300,47585695,4305,4305,4305,4305,0
|
|
20240429,181200,47585695,4305,4305,4305,4305,0
|
|
20240429,181100,47585695,4305,4305,4305,4305,0
|
|
20240429,181000,47585695,4305,4305,4305,4305,0
|
|
20240429,180900,47585695,4305,4305,4305,4305,0
|
|
20240429,180800,47585695,4305,4305,4305,4305,0
|
|
20240429,180700,47585695,4305,4305,4305,4305,0
|
|
20240429,180600,47585695,4305,4305,4305,4305,0
|
|
20240429,180500,47585695,4305,4305,4305,4305,0
|
|
20240429,180400,47585695,4305,4305,4305,4305,0
|
|
20240429,180300,47585695,4305,4305,4305,4305,0
|
|
20240429,180200,47585695,4305,4305,4305,4305,0
|
|
20240429,180100,47585695,4305,4305,4305,4305,0
|
|
20240429,180000,47585695,4305,4305,4305,4305,0
|
|
20240429,175900,47585695,4305,4305,4305,4305,0
|
|
20240429,175800,47585695,4305,4305,4305,4305,0
|
|
20240429,175700,47585695,4305,4305,4305,4305,0
|
|
20240429,175600,47585695,4305,4305,4305,4305,0
|
|
20240429,175500,47585695,4305,4305,4305,4305,0
|
|
20240429,175400,47585695,4305,4305,4305,4305,0
|
|
20240429,175300,47585695,4305,4305,4305,4305,0
|
|
20240429,175200,47585695,4305,4305,4305,4305,0
|
|
20240429,175100,47585695,4305,4305,4305,4305,0
|
|
20240429,175000,47585695,4305,4305,4305,4305,0
|
|
20240429,174900,47585695,4305,4305,4305,4305,0
|
|
20240429,174800,47585695,4305,4305,4305,4305,0
|
|
20240429,174700,47585695,4305,4305,4305,4305,0
|
|
20240429,174600,47585695,4305,4305,4305,4305,0
|
|
20240429,174500,47585695,4305,4305,4305,4305,546
|
|
20240429,174400,47585695,4305,4305,4305,4305,0
|
|
20240429,174300,47585695,4305,4305,4305,4305,0
|
|
20240429,174200,47585695,4305,4305,4305,4305,0
|
|
20240429,174100,47585695,4305,4305,4305,4305,0
|
|
20240429,174000,47585695,4305,4305,4305,4305,0
|
|
20240429,173900,47585695,4305,4305,4305,4305,0
|
|
20240429,173800,47585695,4305,4305,4305,4305,0
|
|
20240429,173700,47585695,4305,4305,4305,4305,0
|
|
20240429,173600,47585695,4305,4305,4305,4305,0
|
|
20240429,173500,47585695,4305,4305,4305,4305,0
|
|
20240429,173400,47585695,4305,4305,4305,4305,0
|
|
20240429,173300,47585695,4305,4305,4305,4305,0
|
|
20240429,173200,47585695,4305,4305,4305,4305,0
|
|
20240429,173100,47585695,4305,4305,4305,4305,0
|
|
20240429,173000,47585695,4305,4305,4305,4305,0
|
|
20240429,172900,47585695,4305,4305,4305,4305,0
|
|
20240429,172800,47585695,4305,4305,4305,4305,0
|
|
20240429,172700,47585695,4305,4305,4305,4305,0
|
|
20240429,172600,47585695,4305,4305,4305,4305,0
|
|
20240429,172500,47585695,4305,4305,4305,4305,0
|
|
20240429,172400,47585695,4305,4305,4305,4305,0
|
|
20240429,172300,47585695,4305,4305,4305,4305,0
|
|
20240429,172200,47585695,4305,4305,4305,4305,0
|
|
20240429,172100,47585695,4305,4305,4305,4305,0
|
|
20240429,172000,47585695,4305,4305,4305,4305,0
|
|
20240429,171900,47585695,4305,4305,4305,4305,0
|
|
20240429,171800,47585695,4305,4305,4305,4305,0
|
|
20240429,171700,47585695,4305,4305,4305,4305,0
|
|
20240429,171600,47585695,4305,4305,4305,4305,0
|
|
20240429,171500,47585695,4305,4305,4305,4305,546
|
|
20240429,171400,47585695,4305,4305,4305,4305,0
|
|
20240429,171300,47585695,4305,4305,4305,4305,0
|
|
20240429,171200,47585695,4305,4305,4305,4305,0
|
|
20240429,171100,47585695,4305,4305,4305,4305,0
|
|
20240429,171000,47585695,4305,4305,4305,4305,0
|
|
20240429,170900,47585695,4305,4305,4305,4305,0
|
|
20240429,170800,47585695,4305,4305,4305,4305,0
|
|
20240429,170700,47585695,4305,4305,4305,4305,0
|
|
20240429,170600,47585695,4305,4305,4305,4305,0
|
|
20240429,170500,47585695,4305,4305,4305,4305,0
|
|
20240429,170400,47585695,4305,4305,4305,4305,0
|
|
20240429,170300,47585695,4305,4305,4305,4305,0
|
|
20240429,170200,47585695,4305,4305,4305,4305,0
|
|
20240429,170100,47585695,4305,4305,4305,4305,0
|
|
20240429,170000,47585695,4305,4305,4305,4305,0
|
|
20240429,165900,47585695,4305,4305,4305,4305,0
|
|
20240429,165800,47585695,4305,4305,4305,4305,0
|
|
20240429,165700,47585695,4305,4305,4305,4305,0
|
|
20240429,165600,47585695,4305,4305,4305,4305,0
|
|
20240429,165500,47585695,4305,4305,4305,4305,0
|
|
20240429,165400,47585695,4305,4305,4305,4305,0
|
|
20240429,165300,47585695,4305,4305,4305,4305,0
|
|
20240429,165200,47585695,4305,4305,4305,4305,0
|
|
20240429,165100,47585695,4305,4305,4305,4305,0
|
|
20240429,165000,47585695,4305,4305,4305,4305,0
|
|
20240429,164900,47585695,4305,4305,4305,4305,0
|
|
20240429,164800,47585695,4305,4305,4305,4305,0
|
|
20240429,164700,47585695,4305,4305,4305,4305,0
|
|
20240429,164600,47585695,4305,4305,4305,4305,0
|
|
20240429,164500,47585695,4305,4305,4305,4305,546
|
|
20240429,164400,47585695,4305,4305,4305,4305,0
|
|
20240429,164300,47585695,4305,4305,4305,4305,0
|
|
20240429,164200,47585695,4305,4305,4305,4305,0
|
|
20240429,164100,47585695,4305,4305,4305,4305,0
|
|
20240429,164000,47585695,4305,4305,4305,4305,0
|
|
20240429,163900,47585695,4305,4305,4305,4305,0
|
|
20240429,163800,47585695,4305,4305,4305,4305,0
|
|
20240429,163700,47585695,4305,4305,4305,4305,0
|
|
20240429,163600,47585695,4305,4305,4305,4305,0
|
|
20240429,163500,47585695,4305,4305,4305,4305,0
|
|
20240429,163400,47585695,4305,4305,4305,4305,0
|
|
20240429,163300,47585695,4305,4305,4305,4305,0
|
|
20240429,163200,47585695,4305,4305,4305,4305,0
|
|
20240429,163100,47585695,4305,4305,4305,4305,0
|
|
20240429,163000,47585695,4305,4305,4305,4305,0
|
|
20240429,162900,47585695,4305,4305,4305,4305,0
|
|
20240429,162800,47585695,4305,4305,4305,4305,0
|
|
20240429,162700,47585695,4305,4305,4305,4305,0
|
|
20240429,162600,47585695,4305,4305,4305,4305,0
|
|
20240429,162500,47585695,4305,4305,4305,4305,0
|
|
20240429,162400,47585695,4305,4305,4305,4305,0
|
|
20240429,162300,47585695,4305,4305,4305,4305,0
|
|
20240429,162200,47585695,4305,4305,4305,4305,0
|
|
20240429,162100,47585695,4305,4305,4305,4305,0
|
|
20240429,162000,47585695,4305,4305,4305,4305,0
|
|
20240429,161900,47585695,4305,4305,4305,4305,0
|
|
20240429,161800,47585695,4305,4305,4305,4305,0
|
|
20240429,161700,47585695,4305,4305,4305,4305,0
|
|
20240429,161600,47585695,4305,4305,4305,4305,0
|
|
20240429,161500,47585695,4305,4305,4305,4305,546
|
|
20240429,161400,47585695,4305,4305,4305,4305,0
|
|
20240429,161300,47585695,4305,4305,4305,4305,0
|
|
20240429,161200,47585695,4305,4305,4305,4305,0
|
|
20240429,161100,47585695,4305,4305,4305,4305,0
|
|
20240429,161000,47585695,4305,4305,4305,4305,0
|
|
20240429,160900,47585695,4305,4305,4305,4305,0
|
|
20240429,160800,47585695,4305,4305,4305,4305,0
|
|
20240429,160700,47585695,4305,4305,4305,4305,0
|
|
20240429,160600,47585695,4305,4305,4305,4305,0
|
|
20240429,160500,47585695,4305,4305,4305,4305,0
|
|
20240429,160400,47585695,4305,4305,4305,4305,0
|
|
20240429,160300,47585695,4305,4305,4305,4305,0
|
|
20240429,160200,47585695,4305,4305,4305,4305,0
|
|
20240429,160100,47585695,4305,4305,4305,4305,0
|
|
20240429,160000,47585695,4305,4305,4305,4305,0
|
|
20240429,155900,47585695,4305,4305,4305,4305,0
|
|
20240429,155800,47585695,4305,4305,4305,4305,0
|
|
20240429,155700,47585695,4305,4305,4305,4305,0
|
|
20240429,155600,47585695,4305,4305,4305,4305,0
|
|
20240429,155500,47585695,4305,4305,4305,4305,0
|
|
20240429,155400,47585695,4305,4305,4305,4305,0
|
|
20240429,155300,47585695,4305,4305,4305,4305,0
|
|
20240429,155200,47585695,4305,4305,4305,4305,0
|
|
20240429,155100,47585695,4305,4305,4305,4305,0
|
|
20240429,155000,47585695,4305,4305,4305,4305,0
|
|
20240429,154900,47585695,4305,4305,4305,4305,0
|
|
20240429,154800,47585695,4305,4305,4305,4305,0
|
|
20240429,154700,47585695,4305,4305,4305,4305,0
|
|
20240429,154600,47585695,4305,4305,4305,4305,0
|
|
20240429,154500,47585695,4305,4305,4305,4305,546
|
|
20240429,154400,47585695,4305,4305,4305,4305,0
|
|
20240429,154300,47585695,4305,4305,4305,4305,0
|
|
20240429,154200,47585695,4305,4305,4305,4305,0
|
|
20240429,154100,47585695,4305,4305,4305,4305,0
|
|
20240429,154000,47585695,4305,4305,4305,4305,0
|
|
20240429,153900,47585695,4305,4305,4305,4305,0
|
|
20240429,153800,47585695,4305,4305,4305,4305,0
|
|
20240429,153700,47585695,4305,4305,4305,4305,0
|
|
20240429,153600,47585695,4305,4305,4305,4305,0
|
|
20240429,153500,47585695,4305,4305,4305,4305,0
|
|
20240429,153400,47585695,4305,4305,4305,4305,0
|
|
20240429,153300,47585695,4305,4305,4305,4305,0
|
|
20240429,153200,47585695,4305,4305,4305,4305,0
|
|
20240429,153100,47585695,4305,4305,4305,4305,0
|
|
20240429,153000,47585695,4305,4305,4305,4305,546
|
|
20240429,152900,45235165,4285,4285,4285,4285,0
|
|
20240429,152800,45235165,4285,4285,4285,4285,0
|
|
20240429,152700,45235165,4285,4285,4285,4285,0
|
|
20240429,152600,45235165,4285,4285,4285,4285,0
|
|
20240429,152500,45235165,4285,4285,4285,4285,0
|
|
20240429,152400,45235165,4285,4285,4285,4285,0
|
|
20240429,152300,45235165,4285,4285,4285,4285,0
|
|
20240429,152200,45235165,4285,4285,4285,4285,0
|
|
20240429,152100,45235165,4285,4285,4285,4285,0
|
|
20240429,152000,45235165,4285,4285,4285,4285,0
|
|
20240429,151900,45235165,4285,4285,4285,4285,35
|
|
20240429,151800,45085190,4285,4285,4285,4285,0
|
|
20240429,151700,45085190,4285,4285,4285,4285,6
|
|
20240429,151600,45059480,4295,4295,4295,4295,0
|
|
20240429,151500,45059480,4295,4295,4295,4295,0
|
|
20240429,151400,45059480,4295,4295,4295,4295,0
|
|
20240429,151300,45059480,4295,4295,4295,4295,0
|
|
20240429,151200,45059480,4295,4295,4295,4295,0
|
|
20240429,151100,45059480,4295,4295,4295,4295,0
|
|
20240429,151000,45059480,4295,4295,4295,4295,0
|
|
20240429,150900,45059480,4295,4290,4295,4290,37
|
|
20240429,150800,44900570,4300,4300,4300,4300,0
|
|
20240429,150700,44900570,4300,4300,4300,4300,0
|
|
20240429,150600,44900570,4300,4300,4300,4300,0
|
|
20240429,150500,44900570,4300,4300,4300,4300,0
|
|
20240429,150400,44900570,4300,4300,4300,4300,0
|
|
20240429,150300,44900570,4300,4300,4300,4300,0
|
|
20240429,150200,44900570,4300,4300,4300,4300,0
|
|
20240429,150100,44900570,4300,4300,4300,4300,0
|
|
20240429,150000,44900570,4300,4300,4300,4300,0
|
|
20240429,145900,44900570,4300,4300,4300,4300,0
|
|
20240429,145800,44900570,4300,4300,4300,4300,0
|
|
20240429,145700,44900570,4300,4300,4300,4300,0
|
|
20240429,145600,44900570,4300,4300,4300,4300,0
|
|
20240429,145500,44900570,4300,4300,4300,4300,0
|
|
20240429,145400,44900570,4300,4300,4300,4300,0
|
|
20240429,145300,44900570,4300,4300,4300,4300,0
|
|
20240429,145200,44900570,4300,4280,4300,4270,348
|
|
20240429,145100,43411780,4300,4300,4300,4300,0
|
|
20240429,145000,43411780,4300,4300,4300,4300,0
|
|
20240429,144900,43411780,4300,4295,4300,4295,37
|
|
20240429,144800,43252805,4295,4295,4295,4295,161
|
|
20240429,144700,42561310,4300,4300,4300,4300,0
|
|
20240429,144600,42561310,4300,4300,4300,4300,0
|
|
20240429,144500,42561310,4300,4300,4300,4300,0
|
|
20240429,144400,42561310,4300,4300,4300,4300,0
|
|
20240429,144300,42561310,4300,4300,4300,4300,1
|
|
20240429,144200,42557010,4295,4295,4295,4295,50
|
|
20240429,144100,42342260,4295,4295,4295,4295,18
|
|
20240429,144000,42264950,4295,4295,4295,4295,0
|
|
20240429,143900,42264950,4295,4295,4295,4295,0
|
|
20240429,143800,42264950,4295,4295,4295,4295,50
|
|
20240429,143700,42050200,4295,4295,4295,4295,0
|
|
20240429,143600,42050200,4295,4295,4295,4295,0
|
|
20240429,143500,42050200,4295,4285,4295,4285,50
|
|
20240429,143400,41835825,4285,4285,4285,4285,0
|
|
20240429,143300,41835825,4285,4285,4285,4285,4
|
|
20240429,143200,41818685,4285,4285,4285,4285,0
|
|
20240429,143100,41818685,4285,4285,4285,4285,0
|
|
20240429,143000,41818685,4285,4285,4285,4285,0
|
|
20240429,142900,41818685,4285,4285,4285,4285,1
|
|
20240429,142800,41814400,4285,4285,4285,4285,0
|
|
20240429,142700,41814400,4285,4285,4285,4285,0
|
|
20240429,142600,41814400,4285,4285,4285,4285,0
|
|
20240429,142500,41814400,4285,4285,4285,4285,0
|
|
20240429,142400,41814400,4285,4285,4285,4285,30
|
|
20240429,142300,41685850,4285,4285,4285,4285,0
|
|
20240429,142200,41685850,4285,4285,4285,4285,0
|
|
20240429,142100,41685850,4285,4285,4285,4285,0
|
|
20240429,142000,41685850,4285,4285,4285,4285,0
|
|
20240429,141900,41685850,4285,4285,4285,4285,0
|
|
20240429,141800,41685850,4285,4285,4285,4285,0
|
|
20240429,141700,41685850,4285,4285,4285,4285,0
|
|
20240429,141600,41685850,4285,4285,4285,4285,0
|
|
20240429,141500,41685850,4285,4285,4285,4285,1
|
|
20240429,141400,41681565,4290,4290,4290,4290,0
|
|
20240429,141300,41681565,4290,4290,4290,4290,0
|
|
20240429,141200,41681565,4290,4290,4290,4290,20
|
|
20240429,141100,41595765,4295,4295,4295,4295,122
|
|
20240429,141000,41071775,4295,4295,4295,4295,6
|
|
20240429,140900,41046005,4305,4305,4305,4305,0
|
|
20240429,140800,41046005,4305,4305,4305,4305,1
|
|
20240429,140700,41041700,4305,4305,4305,4305,0
|
|
20240429,140600,41041700,4305,4305,4305,4305,27
|
|
20240429,140500,40925465,4310,4310,4310,4310,0
|
|
20240429,140400,40925465,4310,4310,4310,4310,0
|
|
20240429,140300,40925465,4310,4310,4310,4310,1
|
|
20240429,140200,40921155,4310,4310,4310,4310,111
|
|
20240429,140100,40442745,4310,4310,4310,4310,0
|
|
20240429,140000,40442745,4310,4310,4310,4310,1
|
|
20240429,135900,40438435,4310,4310,4310,4310,0
|
|
20240429,135800,40438435,4310,4310,4310,4310,0
|
|
20240429,135700,40438435,4310,4310,4310,4310,0
|
|
20240429,135600,40438435,4310,4310,4310,4310,0
|
|
20240429,135500,40438435,4310,4310,4310,4310,0
|
|
20240429,135400,40438435,4310,4310,4310,4310,0
|
|
20240429,135300,40438435,4310,4310,4310,4310,1
|
|
20240429,135200,40434125,4310,4310,4310,4310,0
|
|
20240429,135100,40434125,4310,4310,4310,4310,0
|
|
20240429,135000,40434125,4310,4310,4310,4310,0
|
|
20240429,134900,40434125,4310,4310,4310,4310,0
|
|
20240429,134800,40434125,4310,4310,4310,4310,0
|
|
20240429,134700,40434125,4310,4310,4310,4310,0
|
|
20240429,134600,40434125,4310,4310,4310,4310,1
|
|
20240429,134500,40429815,4310,4310,4310,4310,0
|
|
20240429,134400,40429815,4310,4310,4310,4310,0
|
|
20240429,134300,40429815,4310,4310,4310,4310,4
|
|
20240429,134200,40412575,4305,4305,4305,4305,337
|
|
20240429,134100,38961790,4300,4300,4300,4300,45
|
|
20240429,134000,38768290,4300,4300,4300,4300,0
|
|
20240429,133900,38768290,4300,4300,4300,4300,1
|
|
20240429,133800,38763990,4300,4300,4300,4300,3
|
|
20240429,133700,38751090,4300,4300,4300,4300,4
|
|
20240429,133600,38733890,4295,4295,4295,4295,0
|
|
20240429,133500,38733890,4295,4300,4300,4295,2
|
|
20240429,133400,38725295,4295,4295,4295,4295,138
|
|
20240429,133300,38132585,4295,4295,4295,4295,0
|
|
20240429,133200,38132585,4295,4295,4295,4295,0
|
|
20240429,133100,38132585,4295,4295,4295,4295,0
|
|
20240429,133000,38132585,4295,4295,4295,4295,50
|
|
20240429,132900,37917835,4295,4295,4295,4295,50
|
|
20240429,132800,37703085,4300,4300,4300,4300,0
|
|
20240429,132700,37703085,4300,4300,4300,4300,0
|
|
20240429,132600,37703085,4300,4300,4300,4300,0
|
|
20240429,132500,37703085,4300,4300,4300,4300,0
|
|
20240429,132400,37703085,4300,4300,4300,4300,0
|
|
20240429,132300,37703085,4300,4300,4300,4300,0
|
|
20240429,132200,37703085,4300,4300,4300,4300,0
|
|
20240429,132100,37703085,4300,4300,4300,4300,0
|
|
20240429,132000,37703085,4300,4300,4300,4300,0
|
|
20240429,131900,37703085,4300,4300,4305,4300,6
|
|
20240429,131800,37677280,4300,4300,4300,4300,0
|
|
20240429,131700,37677280,4300,4300,4300,4300,0
|
|
20240429,131600,37677280,4300,4300,4300,4300,0
|
|
20240429,131500,37677280,4300,4300,4300,4300,3
|
|
20240429,131400,37664380,4305,4305,4305,4305,0
|
|
20240429,131300,37664380,4305,4305,4305,4305,0
|
|
20240429,131200,37664380,4305,4305,4305,4305,0
|
|
20240429,131100,37664380,4305,4305,4305,4305,0
|
|
20240429,131000,37664380,4305,4305,4305,4305,0
|
|
20240429,130900,37664380,4305,4305,4305,4305,0
|
|
20240429,130800,37664380,4305,4305,4305,4305,8
|
|
20240429,130700,37629940,4310,4285,4310,4285,100
|
|
20240429,130600,37200030,4275,4275,4275,4275,0
|
|
20240429,130500,37200030,4275,4275,4275,4275,0
|
|
20240429,130400,37200030,4275,4275,4275,4275,0
|
|
20240429,130300,37200030,4275,4275,4275,4275,0
|
|
20240429,130200,37200030,4275,4275,4275,4275,0
|
|
20240429,130100,37200030,4275,4275,4275,4275,0
|
|
20240429,130000,37200030,4275,4275,4275,4275,0
|
|
20240429,125900,37200030,4275,4275,4275,4275,0
|
|
20240429,125800,37200030,4275,4275,4275,4275,1
|
|
20240429,125700,37195755,4265,4265,4265,4265,0
|
|
20240429,125600,37195755,4265,4265,4265,4265,0
|
|
20240429,125500,37195755,4265,4265,4265,4265,0
|
|
20240429,125400,37195755,4265,4265,4265,4265,0
|
|
20240429,125300,37195755,4265,4265,4265,4265,1
|
|
20240429,125200,37191490,4290,4285,4290,4285,207
|
|
20240429,125100,36303640,4280,4280,4280,4280,0
|
|
20240429,125000,36303640,4280,4265,4280,4265,225
|
|
20240429,124900,35344000,4265,4265,4265,4265,0
|
|
20240429,124800,35344000,4265,4265,4265,4265,14
|
|
20240429,124700,35284290,4265,4265,4265,4265,10
|
|
20240429,124600,35241640,4265,4265,4265,4265,0
|
|
20240429,124500,35241640,4265,4265,4265,4265,1
|
|
20240429,124400,35237375,4255,4255,4255,4255,0
|
|
20240429,124300,35237375,4255,4260,4260,4255,200
|
|
20240429,124200,34385445,4260,4260,4260,4260,0
|
|
20240429,124100,34385445,4260,4260,4260,4260,0
|
|
20240429,124000,34385445,4260,4260,4260,4260,0
|
|
20240429,123900,34385445,4260,4260,4260,4260,0
|
|
20240429,123800,34385445,4260,4260,4260,4260,450
|
|
20240429,123700,32468445,4260,4260,4260,4260,67
|
|
20240429,123600,32183025,4265,4265,4265,4265,0
|
|
20240429,123500,32183025,4265,4265,4265,4265,0
|
|
20240429,123400,32183025,4265,4265,4265,4265,0
|
|
20240429,123300,32183025,4265,4265,4265,4265,0
|
|
20240429,123200,32183025,4265,4265,4265,4265,0
|
|
20240429,123100,32183025,4265,4265,4265,4265,0
|
|
20240429,123000,32183025,4265,4265,4265,4265,0
|
|
20240429,122900,32183025,4265,4265,4265,4265,0
|
|
20240429,122800,32183025,4265,4265,4265,4265,0
|
|
20240429,122700,32183025,4265,4265,4265,4265,0
|
|
20240429,122600,32183025,4265,4265,4265,4265,0
|
|
20240429,122500,32183025,4265,4265,4265,4265,500
|
|
20240429,122400,30050525,4265,4265,4265,4265,0
|
|
20240429,122300,30050525,4265,4265,4265,4265,1
|
|
20240429,122200,30046260,4265,4265,4265,4265,0
|
|
20240429,122100,30046260,4265,4265,4265,4265,0
|
|
20240429,122000,30046260,4265,4265,4265,4265,0
|
|
20240429,121900,30046260,4265,4265,4265,4265,0
|
|
20240429,121800,30046260,4265,4265,4265,4265,0
|
|
20240429,121700,30046260,4265,4265,4265,4265,0
|
|
20240429,121600,30046260,4265,4265,4265,4265,0
|
|
20240429,121500,30046260,4265,4265,4265,4265,0
|
|
20240429,121400,30046260,4265,4265,4265,4265,0
|
|
20240429,121300,30046260,4265,4265,4265,4265,0
|
|
20240429,121200,30046260,4265,4265,4265,4265,50
|
|
20240429,121100,29833010,4265,4265,4265,4265,50
|
|
20240429,121000,29619760,4265,4265,4265,4265,171
|
|
20240429,120900,28890445,4265,4265,4265,4265,0
|
|
20240429,120800,28890445,4265,4265,4265,4265,0
|
|
20240429,120700,28890445,4265,4265,4265,4265,0
|
|
20240429,120600,28890445,4265,4265,4265,4265,30
|
|
20240429,120500,28762495,4275,4275,4275,4275,0
|
|
20240429,120400,28762495,4275,4275,4275,4275,0
|
|
20240429,120300,28762495,4275,4275,4275,4275,0
|
|
20240429,120200,28762495,4275,4275,4275,4275,0
|
|
20240429,120100,28762495,4275,4275,4275,4275,0
|
|
20240429,120000,28762495,4275,4275,4275,4275,0
|
|
20240429,115900,28762495,4275,4275,4275,4275,1
|
|
20240429,115800,28758220,4265,4265,4265,4265,1
|
|
20240429,115700,28753955,4285,4285,4285,4285,0
|
|
20240429,115600,28753955,4285,4285,4285,4285,0
|
|
20240429,115500,28753955,4285,4285,4285,4285,0
|
|
20240429,115400,28753955,4285,4285,4285,4285,0
|
|
20240429,115300,28753955,4285,4285,4285,4285,0
|
|
20240429,115200,28753955,4285,4285,4285,4285,0
|
|
20240429,115100,28753955,4285,4285,4285,4285,0
|
|
20240429,115000,28753955,4285,4285,4285,4285,0
|
|
20240429,114900,28753955,4285,4285,4285,4285,0
|
|
20240429,114800,28753955,4285,4285,4285,4285,1
|
|
20240429,114700,28749670,4265,4265,4265,4265,0
|
|
20240429,114600,28749670,4265,4265,4265,4265,0
|
|
20240429,114500,28749670,4265,4265,4265,4265,0
|
|
20240429,114400,28749670,4265,4265,4265,4265,0
|
|
20240429,114300,28749670,4265,4265,4265,4265,0
|
|
20240429,114200,28749670,4265,4265,4265,4265,0
|
|
20240429,114100,28749670,4265,4265,4265,4265,10
|
|
20240429,114000,28707020,4265,4265,4265,4265,1
|
|
20240429,113900,28702755,4265,4265,4265,4265,0
|
|
20240429,113800,28702755,4265,4265,4265,4265,0
|
|
20240429,113700,28702755,4265,4265,4265,4265,0
|
|
20240429,113600,28702755,4265,4265,4265,4265,0
|
|
20240429,113500,28702755,4265,4265,4265,4265,0
|
|
20240429,113400,28702755,4265,4265,4265,4265,0
|
|
20240429,113300,28702755,4265,4265,4265,4265,0
|
|
20240429,113200,28702755,4265,4265,4265,4265,0
|
|
20240429,113100,28702755,4265,4265,4265,4265,0
|
|
20240429,113000,28702755,4265,4265,4265,4265,0
|
|
20240429,112900,28702755,4265,4265,4265,4265,0
|
|
20240429,112800,28702755,4265,4265,4265,4265,73
|
|
20240429,112700,28391410,4265,4265,4265,4265,0
|
|
20240429,112600,28391410,4265,4265,4265,4265,0
|
|
20240429,112500,28391410,4265,4265,4265,4265,0
|
|
20240429,112400,28391410,4265,4265,4265,4265,0
|
|
20240429,112300,28391410,4265,4265,4265,4265,0
|
|
20240429,112200,28391410,4265,4265,4265,4265,1
|
|
20240429,112100,28387145,4265,4265,4265,4265,0
|
|
20240429,112000,28387145,4265,4265,4265,4265,0
|
|
20240429,111900,28387145,4265,4270,4270,4265,262
|
|
20240429,111800,27268500,4265,4265,4265,4265,12
|
|
20240429,111700,27217320,4270,4270,4270,4270,0
|
|
20240429,111600,27217320,4270,4270,4270,4270,0
|
|
20240429,111500,27217320,4270,4270,4270,4270,0
|
|
20240429,111400,27217320,4270,4270,4270,4270,0
|
|
20240429,111300,27217320,4270,4270,4270,4270,0
|
|
20240429,111200,27217320,4270,4270,4270,4270,0
|
|
20240429,111100,27217320,4270,4270,4270,4270,0
|
|
20240429,111000,27217320,4270,4270,4270,4270,0
|
|
20240429,110900,27217320,4270,4270,4270,4270,0
|
|
20240429,110800,27217320,4270,4270,4270,4270,0
|
|
20240429,110700,27217320,4270,4270,4270,4270,0
|
|
20240429,110600,27217320,4270,4270,4270,4270,0
|
|
20240429,110500,27217320,4270,4270,4270,4270,0
|
|
20240429,110400,27217320,4270,4270,4270,4270,0
|
|
20240429,110300,27217320,4270,4270,4270,4270,1
|
|
20240429,110200,27213050,4265,4265,4265,4265,28
|
|
20240429,110100,27093630,4270,4270,4270,4270,0
|
|
20240429,110000,27093630,4270,4270,4270,4270,0
|
|
20240429,105900,27093630,4270,4270,4270,4270,0
|
|
20240429,105800,27093630,4270,4270,4270,4270,0
|
|
20240429,105700,27093630,4270,4270,4270,4270,0
|
|
20240429,105600,27093630,4270,4270,4270,4270,0
|
|
20240429,105500,27093630,4270,4270,4270,4270,0
|
|
20240429,105400,27093630,4270,4270,4270,4270,144
|
|
20240429,105300,26478750,4270,4270,4270,4270,0
|
|
20240429,105200,26478750,4270,4270,4270,4270,0
|
|
20240429,105100,26478750,4270,4270,4270,4270,0
|
|
20240429,105000,26478750,4270,4270,4270,4270,47
|
|
20240429,104900,26278060,4270,4270,4270,4270,0
|
|
20240429,104800,26278060,4270,4270,4270,4270,0
|
|
20240429,104700,26278060,4270,4270,4270,4270,54
|
|
20240429,104600,26047480,4270,4270,4270,4270,0
|
|
20240429,104500,26047480,4270,4270,4270,4270,0
|
|
20240429,104400,26047480,4270,4270,4270,4270,0
|
|
20240429,104300,26047480,4270,4270,4270,4270,251
|
|
20240429,104200,24975710,4270,4270,4270,4270,0
|
|
20240429,104100,24975710,4270,4270,4270,4270,0
|
|
20240429,104000,24975710,4270,4270,4270,4270,0
|
|
20240429,103900,24975710,4270,4270,4270,4270,0
|
|
20240429,103800,24975710,4270,4270,4270,4270,0
|
|
20240429,103700,24975710,4270,4270,4270,4270,0
|
|
20240429,103600,24975710,4270,4270,4270,4270,0
|
|
20240429,103500,24975710,4270,4270,4270,4270,0
|
|
20240429,103400,24975710,4270,4270,4270,4270,1
|
|
20240429,103300,24971440,4265,4265,4265,4265,0
|
|
20240429,103200,24971440,4265,4265,4265,4265,0
|
|
20240429,103100,24971440,4265,4265,4265,4265,27
|
|
20240429,103000,24856285,4265,4265,4265,4265,1
|
|
20240429,102900,24852020,4270,4270,4270,4270,0
|
|
20240429,102800,24852020,4270,4270,4270,4270,0
|
|
20240429,102700,24852020,4270,4270,4270,4270,86
|
|
20240429,102600,24484800,4275,4275,4275,4275,55
|
|
20240429,102500,24249675,4275,4275,4275,4275,12
|
|
20240429,102400,24198375,4300,4300,4300,4300,0
|
|
20240429,102300,24198375,4300,4300,4300,4300,0
|
|
20240429,102200,24198375,4300,4300,4300,4300,0
|
|
20240429,102100,24198375,4300,4300,4300,4300,0
|
|
20240429,102000,24198375,4300,4300,4300,4300,0
|
|
20240429,101900,24198375,4300,4300,4300,4300,0
|
|
20240429,101800,24198375,4300,4300,4300,4300,0
|
|
20240429,101700,24198375,4300,4300,4300,4300,0
|
|
20240429,101600,24198375,4300,4300,4300,4300,87
|
|
20240429,101500,23824275,4305,4305,4305,4305,0
|
|
20240429,101400,23824275,4305,4305,4305,4305,0
|
|
20240429,101300,23824275,4305,4305,4305,4305,0
|
|
20240429,101200,23824275,4305,4305,4305,4305,0
|
|
20240429,101100,23824275,4305,4305,4305,4305,0
|
|
20240429,101000,23824275,4305,4305,4305,4305,0
|
|
20240429,100900,23824275,4305,4305,4305,4305,0
|
|
20240429,100800,23824275,4305,4305,4305,4305,0
|
|
20240429,100700,23824275,4305,4305,4305,4305,1
|
|
20240429,100600,23819970,4305,4305,4305,4305,0
|
|
20240429,100500,23819970,4305,4305,4305,4305,1
|
|
20240429,100400,23815665,4305,4305,4305,4305,1
|
|
20240429,100300,23811360,4305,4305,4305,4305,1
|
|
20240429,100200,23807055,4305,4305,4305,4305,0
|
|
20240429,100100,23807055,4305,4305,4305,4305,2
|
|
20240429,100000,23798445,4305,4305,4305,4305,0
|
|
20240429,095900,23798445,4305,4305,4305,4305,0
|
|
20240429,095800,23798445,4305,4305,4305,4305,1
|
|
20240429,095700,23794140,4305,4300,4305,4300,221
|
|
20240429,095600,22843080,4295,4295,4295,4295,8
|
|
20240429,095500,22808720,4295,4270,4295,4270,6
|
|
20240429,095400,22782980,4265,4265,4265,4265,411
|
|
20240429,095300,21030065,4300,4300,4300,4300,0
|
|
20240429,095200,21030065,4300,4300,4300,4300,0
|
|
20240429,095100,21030065,4300,4300,4300,4300,0
|
|
20240429,095000,21030065,4300,4300,4300,4300,5
|
|
20240429,094900,21008565,4305,4300,4305,4300,10
|
|
20240429,094800,20965550,4255,4270,4270,4255,805
|
|
20240429,094700,17538900,4290,4290,4290,4290,35
|
|
20240429,094600,17388750,4290,4290,4290,4290,0
|
|
20240429,094500,17388750,4290,4285,4290,4285,265
|
|
20240429,094400,16251910,4290,4275,4290,4275,90
|
|
20240429,094300,15865840,4290,4290,4290,4290,0
|
|
20240429,094200,15865840,4290,4290,4290,4290,0
|
|
20240429,094100,15865840,4290,4290,4290,4290,0
|
|
20240429,094000,15865840,4290,4290,4290,4290,0
|
|
20240429,093900,15865840,4290,4300,4300,4290,581
|
|
20240429,093800,13372550,4300,4300,4300,4300,0
|
|
20240429,093700,13372550,4300,4270,4300,4245,103
|
|
20240429,093600,12933545,4300,4300,4300,4300,0
|
|
20240429,093500,12933545,4300,4300,4300,4300,0
|
|
20240429,093400,12933545,4300,4300,4300,4300,0
|
|
20240429,093300,12933545,4300,4300,4300,4300,0
|
|
20240429,093200,12933545,4300,4300,4300,4300,0
|
|
20240429,093100,12933545,4300,4300,4300,4300,1
|
|
20240429,093000,12929245,4295,4295,4295,4295,0
|
|
20240429,092900,12929245,4295,4275,4295,4275,50
|
|
20240429,092800,12715035,4285,4285,4285,4285,0
|
|
20240429,092700,12715035,4285,4285,4285,4285,0
|
|
20240429,092600,12715035,4285,4285,4285,4285,0
|
|
20240429,092500,12715035,4285,4285,4285,4285,0
|
|
20240429,092400,12715035,4285,4285,4285,4285,0
|
|
20240429,092300,12715035,4285,4235,4285,4235,30
|
|
20240429,092200,12587750,4230,4280,4280,4230,450
|
|
20240429,092100,10669095,4270,4270,4270,4270,0
|
|
20240429,092000,10669095,4270,4270,4270,4270,0
|
|
20240429,091900,10669095,4270,4270,4270,4270,0
|
|
20240429,091800,10669095,4270,4285,4285,4270,241
|
|
20240429,091700,9639405,4285,4285,4285,4285,11
|
|
20240429,091600,9592270,4285,4285,4285,4285,48
|
|
20240429,091500,9386590,4305,4305,4305,4305,0
|
|
20240429,091400,9386590,4305,4305,4305,4305,133
|
|
20240429,091300,8814025,4305,4305,4305,4305,100
|
|
20240429,091200,8383525,4310,4310,4310,4310,3
|
|
20240429,091100,8370595,4305,4295,4305,4295,668
|
|
20240429,091000,5498355,4290,4285,4290,4285,263
|
|
20240429,090900,4370800,4285,4270,4285,4270,27
|
|
20240429,090800,4255495,4270,4265,4270,4265,107
|
|
20240429,090700,3798610,4265,4260,4265,4220,183
|
|
20240429,090600,3023330,4265,4265,4265,4265,9
|
|
20240429,090500,2984945,4270,4270,4270,4270,0
|
|
20240429,090400,2984945,4270,4270,4270,4270,0
|
|
20240429,090300,2984945,4270,4270,4270,4270,23
|
|
20240429,090200,2886735,4260,4265,4265,4260,13
|
|
20240429,090100,2831345,4255,4250,4255,4250,27
|
|
20240429,090000,2716510,4240,4215,4270,4215,644
|