658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195500,94639985,4265,4265,4265,4265,369
|
|
20240429,195400,94639985,4265,4265,4265,4265,0
|
|
20240429,195300,94639985,4265,4265,4265,4265,0
|
|
20240429,195200,94639985,4265,4265,4265,4265,0
|
|
20240429,195100,94639985,4265,4265,4265,4265,0
|
|
20240429,195000,94639985,4265,4265,4265,4265,0
|
|
20240429,194900,94639985,4265,4265,4265,4265,0
|
|
20240429,194800,94639985,4265,4265,4265,4265,0
|
|
20240429,194700,94639985,4265,4265,4265,4265,0
|
|
20240429,194600,94639985,4265,4265,4265,4265,0
|
|
20240429,194500,94639985,4265,4265,4265,4265,0
|
|
20240429,194400,94639985,4265,4265,4265,4265,0
|
|
20240429,194300,94639985,4265,4265,4265,4265,0
|
|
20240429,194200,94639985,4265,4265,4265,4265,0
|
|
20240429,194100,94639985,4265,4265,4265,4265,0
|
|
20240429,194000,94639985,4265,4265,4265,4265,0
|
|
20240429,193900,94639985,4265,4265,4265,4265,0
|
|
20240429,193800,94639985,4265,4265,4265,4265,0
|
|
20240429,193700,94639985,4265,4265,4265,4265,0
|
|
20240429,193600,94639985,4265,4265,4265,4265,0
|
|
20240429,193500,94639985,4265,4265,4265,4265,0
|
|
20240429,193400,94639985,4265,4265,4265,4265,0
|
|
20240429,193300,94639985,4265,4265,4265,4265,0
|
|
20240429,193200,94639985,4265,4265,4265,4265,0
|
|
20240429,193100,94639985,4265,4265,4265,4265,0
|
|
20240429,193000,94639985,4265,4265,4265,4265,0
|
|
20240429,192900,94639985,4265,4265,4265,4265,0
|
|
20240429,192800,94639985,4265,4265,4265,4265,0
|
|
20240429,192700,94639985,4265,4265,4265,4265,0
|
|
20240429,192600,94639985,4265,4265,4265,4265,0
|
|
20240429,192500,94639985,4265,4265,4265,4265,369
|
|
20240429,192400,94639985,4265,4265,4265,4265,0
|
|
20240429,192300,94639985,4265,4265,4265,4265,0
|
|
20240429,192200,94639985,4265,4265,4265,4265,0
|
|
20240429,192100,94639985,4265,4265,4265,4265,0
|
|
20240429,192000,94639985,4265,4265,4265,4265,0
|
|
20240429,191900,94639985,4265,4265,4265,4265,0
|
|
20240429,191800,94639985,4265,4265,4265,4265,0
|
|
20240429,191700,94639985,4265,4265,4265,4265,0
|
|
20240429,191600,94639985,4265,4265,4265,4265,0
|
|
20240429,191500,94639985,4265,4265,4265,4265,0
|
|
20240429,191400,94639985,4265,4265,4265,4265,0
|
|
20240429,191300,94639985,4265,4265,4265,4265,0
|
|
20240429,191200,94639985,4265,4265,4265,4265,0
|
|
20240429,191100,94639985,4265,4265,4265,4265,0
|
|
20240429,191000,94639985,4265,4265,4265,4265,0
|
|
20240429,190900,94639985,4265,4265,4265,4265,0
|
|
20240429,190800,94639985,4265,4265,4265,4265,0
|
|
20240429,190700,94639985,4265,4265,4265,4265,0
|
|
20240429,190600,94639985,4265,4265,4265,4265,0
|
|
20240429,190500,94639985,4265,4265,4265,4265,0
|
|
20240429,190400,94639985,4265,4265,4265,4265,0
|
|
20240429,190300,94639985,4265,4265,4265,4265,0
|
|
20240429,190200,94639985,4265,4265,4265,4265,0
|
|
20240429,190100,94639985,4265,4265,4265,4265,0
|
|
20240429,190000,94639985,4265,4265,4265,4265,0
|
|
20240429,185900,94639985,4265,4265,4265,4265,0
|
|
20240429,185800,94639985,4265,4265,4265,4265,0
|
|
20240429,185700,94639985,4265,4265,4265,4265,0
|
|
20240429,185600,94639985,4265,4265,4265,4265,0
|
|
20240429,185500,94639985,4265,4265,4265,4265,369
|
|
20240429,185400,94639985,4265,4265,4265,4265,0
|
|
20240429,185300,94639985,4265,4265,4265,4265,0
|
|
20240429,185200,94639985,4265,4265,4265,4265,0
|
|
20240429,185100,94639985,4265,4265,4265,4265,0
|
|
20240429,185000,94639985,4265,4265,4265,4265,0
|
|
20240429,184900,94639985,4265,4265,4265,4265,0
|
|
20240429,184800,94639985,4265,4265,4265,4265,0
|
|
20240429,184700,94639985,4265,4265,4265,4265,0
|
|
20240429,184600,94639985,4265,4265,4265,4265,0
|
|
20240429,184500,94639985,4265,4265,4265,4265,0
|
|
20240429,184400,94639985,4265,4265,4265,4265,0
|
|
20240429,184300,94639985,4265,4265,4265,4265,0
|
|
20240429,184200,94639985,4265,4265,4265,4265,0
|
|
20240429,184100,94639985,4265,4265,4265,4265,0
|
|
20240429,184000,94639985,4265,4265,4265,4265,0
|
|
20240429,183900,94639985,4265,4265,4265,4265,0
|
|
20240429,183800,94639985,4265,4265,4265,4265,0
|
|
20240429,183700,94639985,4265,4265,4265,4265,0
|
|
20240429,183600,94639985,4265,4265,4265,4265,0
|
|
20240429,183500,94639985,4265,4265,4265,4265,0
|
|
20240429,183400,94639985,4265,4265,4265,4265,0
|
|
20240429,183300,94639985,4265,4265,4265,4265,0
|
|
20240429,183200,94639985,4265,4265,4265,4265,0
|
|
20240429,183100,94639985,4265,4265,4265,4265,0
|
|
20240429,183000,94639985,4265,4265,4265,4265,0
|
|
20240429,182900,94639985,4265,4265,4265,4265,0
|
|
20240429,182800,94639985,4265,4265,4265,4265,0
|
|
20240429,182700,94639985,4265,4265,4265,4265,0
|
|
20240429,182600,94639985,4265,4265,4265,4265,0
|
|
20240429,182500,94639985,4265,4265,4265,4265,369
|
|
20240429,182400,94639985,4265,4265,4265,4265,0
|
|
20240429,182300,94639985,4265,4265,4265,4265,0
|
|
20240429,182200,94639985,4265,4265,4265,4265,0
|
|
20240429,182100,94639985,4265,4265,4265,4265,0
|
|
20240429,182000,94639985,4265,4265,4265,4265,0
|
|
20240429,181900,94639985,4265,4265,4265,4265,0
|
|
20240429,181800,94639985,4265,4265,4265,4265,0
|
|
20240429,181700,94639985,4265,4265,4265,4265,0
|
|
20240429,181600,94639985,4265,4265,4265,4265,0
|
|
20240429,181500,94639985,4265,4265,4265,4265,0
|
|
20240429,181400,94639985,4265,4265,4265,4265,0
|
|
20240429,181300,94639985,4265,4265,4265,4265,0
|
|
20240429,181200,94639985,4265,4265,4265,4265,0
|
|
20240429,181100,94639985,4265,4265,4265,4265,0
|
|
20240429,181000,94639985,4265,4265,4265,4265,0
|
|
20240429,180900,94639985,4265,4265,4265,4265,0
|
|
20240429,180800,94639985,4265,4265,4265,4265,0
|
|
20240429,180700,94639985,4265,4265,4265,4265,0
|
|
20240429,180600,94639985,4265,4265,4265,4265,0
|
|
20240429,180500,94639985,4265,4265,4265,4265,0
|
|
20240429,180400,94639985,4265,4265,4265,4265,0
|
|
20240429,180300,94639985,4265,4265,4265,4265,0
|
|
20240429,180200,94639985,4265,4265,4265,4265,0
|
|
20240429,180100,94639985,4265,4265,4265,4265,0
|
|
20240429,180000,94639985,4265,4265,4265,4265,0
|
|
20240429,175900,94639985,4265,4265,4265,4265,0
|
|
20240429,175800,94639985,4265,4265,4265,4265,0
|
|
20240429,175700,94639985,4265,4265,4265,4265,0
|
|
20240429,175600,94639985,4265,4265,4265,4265,0
|
|
20240429,175500,94639985,4265,4265,4265,4265,369
|
|
20240429,175400,94639985,4265,4265,4265,4265,0
|
|
20240429,175300,94639985,4265,4265,4265,4265,0
|
|
20240429,175200,94639985,4265,4265,4265,4265,0
|
|
20240429,175100,94639985,4265,4265,4265,4265,0
|
|
20240429,175000,94639985,4265,4265,4265,4265,0
|
|
20240429,174900,94639985,4265,4265,4265,4265,0
|
|
20240429,174800,94639985,4265,4265,4265,4265,0
|
|
20240429,174700,94639985,4265,4265,4265,4265,0
|
|
20240429,174600,94639985,4265,4265,4265,4265,0
|
|
20240429,174500,94639985,4265,4265,4265,4265,0
|
|
20240429,174400,94639985,4265,4265,4265,4265,0
|
|
20240429,174300,94639985,4265,4265,4265,4265,0
|
|
20240429,174200,94639985,4265,4265,4265,4265,0
|
|
20240429,174100,94639985,4265,4265,4265,4265,0
|
|
20240429,174000,94639985,4265,4265,4265,4265,0
|
|
20240429,173900,94639985,4265,4265,4265,4265,0
|
|
20240429,173800,94639985,4265,4265,4265,4265,0
|
|
20240429,173700,94639985,4265,4265,4265,4265,0
|
|
20240429,173600,94639985,4265,4265,4265,4265,0
|
|
20240429,173500,94639985,4265,4265,4265,4265,0
|
|
20240429,173400,94639985,4265,4265,4265,4265,0
|
|
20240429,173300,94639985,4265,4265,4265,4265,0
|
|
20240429,173200,94639985,4265,4265,4265,4265,0
|
|
20240429,173100,94639985,4265,4265,4265,4265,0
|
|
20240429,173000,94639985,4265,4265,4265,4265,0
|
|
20240429,172900,94639985,4265,4265,4265,4265,0
|
|
20240429,172800,94639985,4265,4265,4265,4265,0
|
|
20240429,172700,94639985,4265,4265,4265,4265,0
|
|
20240429,172600,94639985,4265,4265,4265,4265,0
|
|
20240429,172500,94639985,4265,4265,4265,4265,369
|
|
20240429,172400,94639985,4265,4265,4265,4265,0
|
|
20240429,172300,94639985,4265,4265,4265,4265,0
|
|
20240429,172200,94639985,4265,4265,4265,4265,0
|
|
20240429,172100,94639985,4265,4265,4265,4265,0
|
|
20240429,172000,94639985,4265,4265,4265,4265,0
|
|
20240429,171900,94639985,4265,4265,4265,4265,0
|
|
20240429,171800,94639985,4265,4265,4265,4265,0
|
|
20240429,171700,94639985,4265,4265,4265,4265,0
|
|
20240429,171600,94639985,4265,4265,4265,4265,0
|
|
20240429,171500,94639985,4265,4265,4265,4265,0
|
|
20240429,171400,94639985,4265,4265,4265,4265,0
|
|
20240429,171300,94639985,4265,4265,4265,4265,0
|
|
20240429,171200,94639985,4265,4265,4265,4265,0
|
|
20240429,171100,94639985,4265,4265,4265,4265,0
|
|
20240429,171000,94639985,4265,4265,4265,4265,0
|
|
20240429,170900,94639985,4265,4265,4265,4265,0
|
|
20240429,170800,94639985,4265,4265,4265,4265,0
|
|
20240429,170700,94639985,4265,4265,4265,4265,0
|
|
20240429,170600,94639985,4265,4265,4265,4265,0
|
|
20240429,170500,94639985,4265,4265,4265,4265,0
|
|
20240429,170400,94639985,4265,4265,4265,4265,0
|
|
20240429,170300,94639985,4265,4265,4265,4265,0
|
|
20240429,170200,94639985,4265,4265,4265,4265,0
|
|
20240429,170100,94639985,4265,4265,4265,4265,0
|
|
20240429,170000,94639985,4265,4265,4265,4265,0
|
|
20240429,165900,94639985,4265,4265,4265,4265,0
|
|
20240429,165800,94639985,4265,4265,4265,4265,0
|
|
20240429,165700,94639985,4265,4265,4265,4265,0
|
|
20240429,165600,94639985,4265,4265,4265,4265,0
|
|
20240429,165500,94639985,4265,4265,4265,4265,369
|
|
20240429,165400,94639985,4265,4265,4265,4265,0
|
|
20240429,165300,94639985,4265,4265,4265,4265,0
|
|
20240429,165200,94639985,4265,4265,4265,4265,0
|
|
20240429,165100,94639985,4265,4265,4265,4265,0
|
|
20240429,165000,94639985,4265,4265,4265,4265,0
|
|
20240429,164900,94639985,4265,4265,4265,4265,0
|
|
20240429,164800,94639985,4265,4265,4265,4265,0
|
|
20240429,164700,94639985,4265,4265,4265,4265,0
|
|
20240429,164600,94639985,4265,4265,4265,4265,0
|
|
20240429,164500,94639985,4265,4265,4265,4265,0
|
|
20240429,164400,94639985,4265,4265,4265,4265,0
|
|
20240429,164300,94639985,4265,4265,4265,4265,0
|
|
20240429,164200,94639985,4265,4265,4265,4265,0
|
|
20240429,164100,94639985,4265,4265,4265,4265,0
|
|
20240429,164000,94639985,4265,4265,4265,4265,0
|
|
20240429,163900,94639985,4265,4265,4265,4265,0
|
|
20240429,163800,94639985,4265,4265,4265,4265,0
|
|
20240429,163700,94639985,4265,4265,4265,4265,0
|
|
20240429,163600,94639985,4265,4265,4265,4265,0
|
|
20240429,163500,94639985,4265,4265,4265,4265,0
|
|
20240429,163400,94639985,4265,4265,4265,4265,0
|
|
20240429,163300,94639985,4265,4265,4265,4265,0
|
|
20240429,163200,94639985,4265,4265,4265,4265,0
|
|
20240429,163100,94639985,4265,4265,4265,4265,0
|
|
20240429,163000,94639985,4265,4265,4265,4265,0
|
|
20240429,162900,94639985,4265,4265,4265,4265,0
|
|
20240429,162800,94639985,4265,4265,4265,4265,0
|
|
20240429,162700,94639985,4265,4265,4265,4265,0
|
|
20240429,162600,94639985,4265,4265,4265,4265,0
|
|
20240429,162500,94639985,4265,4265,4265,4265,369
|
|
20240429,162400,94639985,4265,4265,4265,4265,0
|
|
20240429,162300,94639985,4265,4265,4265,4265,0
|
|
20240429,162200,94639985,4265,4265,4265,4265,0
|
|
20240429,162100,94639985,4265,4265,4265,4265,0
|
|
20240429,162000,94639985,4265,4265,4265,4265,0
|
|
20240429,161900,94639985,4265,4265,4265,4265,0
|
|
20240429,161800,94639985,4265,4265,4265,4265,0
|
|
20240429,161700,94639985,4265,4265,4265,4265,0
|
|
20240429,161600,94639985,4265,4265,4265,4265,0
|
|
20240429,161500,94639985,4265,4265,4265,4265,0
|
|
20240429,161400,94639985,4265,4265,4265,4265,0
|
|
20240429,161300,94639985,4265,4265,4265,4265,0
|
|
20240429,161200,94639985,4265,4265,4265,4265,0
|
|
20240429,161100,94639985,4265,4265,4265,4265,0
|
|
20240429,161000,94639985,4265,4265,4265,4265,0
|
|
20240429,160900,94639985,4265,4265,4265,4265,0
|
|
20240429,160800,94639985,4265,4265,4265,4265,0
|
|
20240429,160700,94639985,4265,4265,4265,4265,0
|
|
20240429,160600,94639985,4265,4265,4265,4265,0
|
|
20240429,160500,94639985,4265,4265,4265,4265,0
|
|
20240429,160400,94639985,4265,4265,4265,4265,0
|
|
20240429,160300,94639985,4265,4265,4265,4265,0
|
|
20240429,160200,94639985,4265,4265,4265,4265,0
|
|
20240429,160100,94639985,4265,4265,4265,4265,0
|
|
20240429,160000,94639985,4265,4265,4265,4265,0
|
|
20240429,155900,94639985,4265,4265,4265,4265,0
|
|
20240429,155800,94639985,4265,4265,4265,4265,0
|
|
20240429,155700,94639985,4265,4265,4265,4265,0
|
|
20240429,155600,94639985,4265,4265,4265,4265,0
|
|
20240429,155500,94639985,4265,4265,4265,4265,369
|
|
20240429,155400,94639985,4265,4265,4265,4265,0
|
|
20240429,155300,94639985,4265,4265,4265,4265,0
|
|
20240429,155200,94639985,4265,4265,4265,4265,0
|
|
20240429,155100,94639985,4265,4265,4265,4265,0
|
|
20240429,155000,94639985,4265,4265,4265,4265,0
|
|
20240429,154900,94639985,4265,4265,4265,4265,0
|
|
20240429,154800,94639985,4265,4265,4265,4265,0
|
|
20240429,154700,94639985,4265,4265,4265,4265,0
|
|
20240429,154600,94639985,4265,4265,4265,4265,0
|
|
20240429,154500,94639985,4265,4265,4265,4265,0
|
|
20240429,154400,94639985,4265,4265,4265,4265,0
|
|
20240429,154300,94639985,4265,4265,4265,4265,0
|
|
20240429,154200,94639985,4265,4265,4265,4265,0
|
|
20240429,154100,94639985,4265,4265,4265,4265,0
|
|
20240429,154000,94639985,4265,4265,4265,4265,0
|
|
20240429,153900,94639985,4265,4265,4265,4265,0
|
|
20240429,153800,94639985,4265,4265,4265,4265,0
|
|
20240429,153700,94639985,4265,4265,4265,4265,0
|
|
20240429,153600,94639985,4265,4265,4265,4265,0
|
|
20240429,153500,94639985,4265,4265,4265,4265,0
|
|
20240429,153400,94639985,4265,4265,4265,4265,0
|
|
20240429,153300,94639985,4265,4265,4265,4265,0
|
|
20240429,153200,94639985,4265,4265,4265,4265,0
|
|
20240429,153100,94639985,4265,4265,4265,4265,0
|
|
20240429,153000,94639985,4265,4265,4265,4265,369
|
|
20240429,152900,93066200,4275,4275,4275,4275,0
|
|
20240429,152800,93066200,4275,4275,4275,4275,0
|
|
20240429,152700,93066200,4275,4275,4275,4275,0
|
|
20240429,152600,93066200,4275,4275,4275,4275,0
|
|
20240429,152500,93066200,4275,4275,4275,4275,0
|
|
20240429,152400,93066200,4275,4275,4275,4275,0
|
|
20240429,152300,93066200,4275,4275,4275,4275,0
|
|
20240429,152200,93066200,4275,4275,4275,4275,0
|
|
20240429,152100,93066200,4275,4275,4275,4275,0
|
|
20240429,152000,93066200,4275,4275,4275,4275,0
|
|
20240429,151900,93066200,4275,4275,4275,4275,20
|
|
20240429,151800,92980700,4275,4275,4275,4275,0
|
|
20240429,151700,92980700,4275,4275,4275,4275,422
|
|
20240429,151600,91176650,4280,4280,4280,4280,0
|
|
20240429,151500,91176650,4280,4280,4280,4280,549
|
|
20240429,151400,88826930,4280,4280,4280,4280,185
|
|
20240429,151300,88035130,4280,4280,4280,4280,229
|
|
20240429,151200,87055010,4280,4280,4280,4280,0
|
|
20240429,151100,87055010,4280,4280,4280,4280,0
|
|
20240429,151000,87055010,4280,4280,4280,4280,5
|
|
20240429,150900,87033610,4280,4280,4280,4280,21
|
|
20240429,150800,86943730,4290,4290,4290,4290,0
|
|
20240429,150700,86943730,4290,4290,4290,4290,0
|
|
20240429,150600,86943730,4290,4290,4290,4290,0
|
|
20240429,150500,86943730,4290,4290,4290,4290,2
|
|
20240429,150400,86935150,4290,4290,4290,4290,0
|
|
20240429,150300,86935150,4290,4290,4290,4290,5
|
|
20240429,150200,86913700,4290,4290,4290,4290,0
|
|
20240429,150100,86913700,4290,4290,4290,4290,10
|
|
20240429,150000,86870800,4280,4280,4280,4280,0
|
|
20240429,145900,86870800,4280,4280,4280,4280,0
|
|
20240429,145800,86870800,4280,4280,4280,4280,553
|
|
20240429,145700,84503960,4280,4280,4280,4280,0
|
|
20240429,145600,84503960,4280,4280,4280,4280,0
|
|
20240429,145500,84503960,4280,4285,4285,4280,41
|
|
20240429,145400,84328280,4290,4290,4290,4290,0
|
|
20240429,145300,84328280,4290,4290,4290,4290,0
|
|
20240429,145200,84328280,4290,4290,4290,4290,0
|
|
20240429,145100,84328280,4290,4280,4290,4280,27
|
|
20240429,145000,84212670,4290,4290,4290,4290,0
|
|
20240429,144900,84212670,4290,4290,4290,4290,0
|
|
20240429,144800,84212670,4290,4290,4290,4290,4
|
|
20240429,144700,84195510,4285,4285,4285,4285,0
|
|
20240429,144600,84195510,4285,4285,4285,4285,0
|
|
20240429,144500,84195510,4285,4285,4285,4285,0
|
|
20240429,144400,84195510,4285,4285,4285,4285,0
|
|
20240429,144300,84195510,4285,4285,4285,4285,0
|
|
20240429,144200,84195510,4285,4285,4285,4285,0
|
|
20240429,144100,84195510,4285,4285,4285,4285,0
|
|
20240429,144000,84195510,4285,4285,4285,4285,0
|
|
20240429,143900,84195510,4285,4285,4285,4285,0
|
|
20240429,143800,84195510,4285,4285,4285,4285,0
|
|
20240429,143700,84195510,4285,4280,4285,4280,159
|
|
20240429,143600,83514920,4270,4270,4270,4270,0
|
|
20240429,143500,83514920,4270,4270,4270,4270,1
|
|
20240429,143400,83510650,4270,4270,4270,4270,0
|
|
20240429,143300,83510650,4270,4270,4270,4270,0
|
|
20240429,143200,83510650,4270,4270,4270,4270,0
|
|
20240429,143100,83510650,4270,4270,4270,4270,0
|
|
20240429,143000,83510650,4270,4275,4275,4270,21
|
|
20240429,142900,83420920,4275,4275,4275,4275,0
|
|
20240429,142800,83420920,4275,4275,4275,4275,0
|
|
20240429,142700,83420920,4275,4275,4275,4275,0
|
|
20240429,142600,83420920,4275,4275,4275,4275,0
|
|
20240429,142500,83420920,4275,4275,4275,4275,0
|
|
20240429,142400,83420920,4275,4270,4275,4270,233
|
|
20240429,142300,82425950,4265,4265,4265,4265,50
|
|
20240429,142200,82212700,4265,4265,4265,4265,461
|
|
20240429,142100,80246535,4260,4265,4265,4260,1085
|
|
20240429,142000,75619435,4265,4265,4265,4265,0
|
|
20240429,141900,75619435,4265,4265,4265,4265,0
|
|
20240429,141800,75619435,4265,4265,4265,4265,0
|
|
20240429,141700,75619435,4265,4265,4265,4265,0
|
|
20240429,141600,75619435,4265,4265,4265,4265,0
|
|
20240429,141500,75619435,4265,4265,4265,4265,0
|
|
20240429,141400,75619435,4265,4265,4265,4265,0
|
|
20240429,141300,75619435,4265,4265,4265,4265,0
|
|
20240429,141200,75619435,4265,4265,4265,4265,0
|
|
20240429,141100,75619435,4265,4265,4265,4265,0
|
|
20240429,141000,75619435,4265,4265,4265,4265,0
|
|
20240429,140900,75619435,4265,4265,4265,4265,28
|
|
20240429,140800,75500015,4265,4265,4265,4265,0
|
|
20240429,140700,75500015,4265,4265,4265,4265,0
|
|
20240429,140600,75500015,4265,4265,4265,4265,0
|
|
20240429,140500,75500015,4265,4265,4265,4265,1
|
|
20240429,140400,75495750,4260,4260,4260,4260,0
|
|
20240429,140300,75495750,4260,4260,4260,4260,0
|
|
20240429,140200,75495750,4260,4260,4260,4260,0
|
|
20240429,140100,75495750,4260,4260,4260,4260,99
|
|
20240429,140000,75074010,4260,4260,4260,4260,0
|
|
20240429,135900,75074010,4260,4260,4260,4260,0
|
|
20240429,135800,75074010,4260,4260,4260,4260,0
|
|
20240429,135700,75074010,4260,4260,4260,4260,0
|
|
20240429,135600,75074010,4260,4265,4265,4260,834
|
|
20240429,135500,71520270,4275,4275,4275,4275,0
|
|
20240429,135400,71520270,4275,4275,4275,4275,2
|
|
20240429,135300,71511720,4260,4260,4260,4260,0
|
|
20240429,135200,71511720,4260,4260,4260,4260,0
|
|
20240429,135100,71511720,4260,4265,4265,4260,414
|
|
20240429,135000,69747285,4265,4265,4265,4265,10
|
|
20240429,134900,69704635,4265,4265,4265,4265,0
|
|
20240429,134800,69704635,4265,4265,4265,4265,0
|
|
20240429,134700,69704635,4265,4265,4265,4265,0
|
|
20240429,134600,69704635,4265,4265,4265,4265,0
|
|
20240429,134500,69704635,4265,4265,4265,4265,28
|
|
20240429,134400,69585215,4270,4270,4270,4270,886
|
|
20240429,134300,65801995,4275,4275,4275,4275,0
|
|
20240429,134200,65801995,4275,4275,4275,4275,0
|
|
20240429,134100,65801995,4275,4275,4275,4275,8
|
|
20240429,134000,65767795,4275,4275,4275,4275,0
|
|
20240429,133900,65767795,4275,4275,4275,4275,84
|
|
20240429,133800,65408695,4275,4275,4275,4275,0
|
|
20240429,133700,65408695,4275,4275,4275,4275,0
|
|
20240429,133600,65408695,4275,4275,4275,4275,20
|
|
20240429,133500,65323195,4265,4265,4265,4265,0
|
|
20240429,133400,65323195,4265,4265,4265,4265,0
|
|
20240429,133300,65323195,4265,4265,4265,4265,0
|
|
20240429,133200,65323195,4265,4265,4265,4265,0
|
|
20240429,133100,65323195,4265,4265,4265,4265,0
|
|
20240429,133000,65323195,4265,4265,4265,4265,1
|
|
20240429,132900,65318930,4275,4275,4275,4275,3
|
|
20240429,132800,65306105,4270,4270,4270,4270,0
|
|
20240429,132700,65306105,4270,4270,4270,4270,0
|
|
20240429,132600,65306105,4270,4270,4270,4270,1190
|
|
20240429,132500,60224805,4265,4265,4265,4265,0
|
|
20240429,132400,60224805,4265,4265,4265,4265,6
|
|
20240429,132300,60199215,4265,4265,4265,4265,0
|
|
20240429,132200,60199215,4265,4265,4265,4265,0
|
|
20240429,132100,60199215,4265,4265,4265,4265,0
|
|
20240429,132000,60199215,4265,4265,4265,4265,147
|
|
20240429,131900,59572260,4265,4265,4265,4265,65
|
|
20240429,131800,59295035,4260,4260,4260,4260,0
|
|
20240429,131700,59295035,4260,4260,4260,4260,0
|
|
20240429,131600,59295035,4260,4260,4260,4260,0
|
|
20240429,131500,59295035,4260,4260,4260,4260,0
|
|
20240429,131400,59295035,4260,4260,4260,4260,0
|
|
20240429,131300,59295035,4260,4260,4260,4260,0
|
|
20240429,131200,59295035,4260,4260,4260,4260,0
|
|
20240429,131100,59295035,4260,4260,4260,4260,0
|
|
20240429,131000,59295035,4260,4260,4260,4260,0
|
|
20240429,130900,59295035,4260,4260,4260,4260,0
|
|
20240429,130800,59295035,4260,4260,4260,4260,0
|
|
20240429,130700,59295035,4260,4260,4260,4260,34
|
|
20240429,130600,59150195,4260,4260,4260,4260,21
|
|
20240429,130500,59060735,4265,4265,4265,4265,1
|
|
20240429,130400,59056470,4265,4265,4265,4265,21
|
|
20240429,130300,58966905,4265,4265,4265,4265,0
|
|
20240429,130200,58966905,4265,4265,4265,4265,0
|
|
20240429,130100,58966905,4265,4265,4265,4265,0
|
|
20240429,130000,58966905,4265,4265,4265,4265,0
|
|
20240429,125900,58966905,4265,4265,4265,4265,0
|
|
20240429,125800,58966905,4265,4265,4265,4265,0
|
|
20240429,125700,58966905,4265,4265,4265,4265,0
|
|
20240429,125600,58966905,4265,4265,4265,4265,0
|
|
20240429,125500,58966905,4265,4265,4265,4265,0
|
|
20240429,125400,58966905,4265,4265,4265,4265,0
|
|
20240429,125300,58966905,4265,4265,4265,4265,0
|
|
20240429,125200,58966905,4265,4265,4265,4265,0
|
|
20240429,125100,58966905,4265,4265,4265,4265,0
|
|
20240429,125000,58966905,4265,4265,4265,4265,70
|
|
20240429,124900,58668355,4265,4265,4265,4265,5
|
|
20240429,124800,58647030,4260,4260,4260,4260,0
|
|
20240429,124700,58647030,4260,4260,4260,4260,0
|
|
20240429,124600,58647030,4260,4260,4260,4260,1026
|
|
20240429,124500,54276270,4255,4255,4255,4255,0
|
|
20240429,124400,54276270,4255,4255,4255,4255,0
|
|
20240429,124300,54276270,4255,4255,4255,4255,0
|
|
20240429,124200,54276270,4255,4255,4255,4255,181
|
|
20240429,124100,53506115,4260,4260,4260,4260,0
|
|
20240429,124000,53506115,4260,4260,4260,4260,0
|
|
20240429,123900,53506115,4260,4260,4260,4260,0
|
|
20240429,123800,53506115,4260,4260,4260,4260,0
|
|
20240429,123700,53506115,4260,4260,4260,4260,0
|
|
20240429,123600,53506115,4260,4260,4260,4260,0
|
|
20240429,123500,53506115,4260,4260,4260,4260,0
|
|
20240429,123400,53506115,4260,4260,4260,4260,0
|
|
20240429,123300,53506115,4260,4260,4260,4260,0
|
|
20240429,123200,53506115,4260,4260,4260,4260,0
|
|
20240429,123100,53506115,4260,4260,4260,4260,0
|
|
20240429,123000,53506115,4260,4260,4260,4260,0
|
|
20240429,122900,53506115,4260,4260,4260,4260,0
|
|
20240429,122800,53506115,4260,4260,4260,4260,0
|
|
20240429,122700,53506115,4260,4260,4260,4260,0
|
|
20240429,122600,53506115,4260,4260,4260,4260,1
|
|
20240429,122500,53501855,4255,4255,4255,4255,0
|
|
20240429,122400,53501855,4255,4255,4255,4255,70
|
|
20240429,122300,53204005,4260,4260,4260,4260,0
|
|
20240429,122200,53204005,4260,4260,4260,4260,0
|
|
20240429,122100,53204005,4260,4260,4260,4260,0
|
|
20240429,122000,53204005,4260,4260,4260,4260,0
|
|
20240429,121900,53204005,4260,4260,4260,4260,0
|
|
20240429,121800,53204005,4260,4255,4260,4255,2
|
|
20240429,121700,53195490,4260,4260,4260,4260,0
|
|
20240429,121600,53195490,4260,4260,4260,4260,0
|
|
20240429,121500,53195490,4260,4260,4260,4260,0
|
|
20240429,121400,53195490,4260,4260,4260,4260,0
|
|
20240429,121300,53195490,4260,4260,4260,4260,0
|
|
20240429,121200,53195490,4260,4260,4260,4260,0
|
|
20240429,121100,53195490,4260,4260,4260,4260,14
|
|
20240429,121000,53135850,4260,4260,4260,4260,0
|
|
20240429,120900,53135850,4260,4260,4260,4260,0
|
|
20240429,120800,53135850,4260,4260,4260,4260,0
|
|
20240429,120700,53135850,4260,4260,4260,4260,119
|
|
20240429,120600,52628910,4260,4260,4260,4260,2
|
|
20240429,120500,52620390,4255,4255,4255,4255,0
|
|
20240429,120400,52620390,4255,4255,4255,4255,0
|
|
20240429,120300,52620390,4255,4255,4255,4255,220
|
|
20240429,120200,51684290,4245,4245,4245,4245,0
|
|
20240429,120100,51684290,4245,4245,4245,4245,102
|
|
20240429,120000,51251300,4245,4245,4245,4245,0
|
|
20240429,115900,51251300,4245,4245,4245,4245,0
|
|
20240429,115800,51251300,4245,4245,4245,4245,0
|
|
20240429,115700,51251300,4245,4245,4245,4245,0
|
|
20240429,115600,51251300,4245,4245,4245,4245,0
|
|
20240429,115500,51251300,4245,4245,4245,4245,0
|
|
20240429,115400,51251300,4245,4245,4245,4245,0
|
|
20240429,115300,51251300,4245,4245,4245,4245,3
|
|
20240429,115200,51238565,4245,4245,4245,4245,0
|
|
20240429,115100,51238565,4245,4245,4245,4245,0
|
|
20240429,115000,51238565,4245,4245,4245,4245,0
|
|
20240429,114900,51238565,4245,4245,4245,4245,0
|
|
20240429,114800,51238565,4245,4245,4245,4245,0
|
|
20240429,114700,51238565,4245,4245,4245,4245,0
|
|
20240429,114600,51238565,4245,4245,4245,4245,2
|
|
20240429,114500,51230075,4245,4245,4245,4245,0
|
|
20240429,114400,51230075,4245,4245,4245,4245,0
|
|
20240429,114300,51230075,4245,4245,4245,4245,0
|
|
20240429,114200,51230075,4245,4245,4245,4245,0
|
|
20240429,114100,51230075,4245,4245,4245,4245,10
|
|
20240429,114000,51187625,4255,4255,4255,4255,0
|
|
20240429,113900,51187625,4255,4255,4255,4255,0
|
|
20240429,113800,51187625,4255,4255,4255,4255,0
|
|
20240429,113700,51187625,4255,4245,4255,4245,20
|
|
20240429,113600,51102635,4245,4245,4245,4245,0
|
|
20240429,113500,51102635,4245,4245,4245,4245,0
|
|
20240429,113400,51102635,4245,4245,4245,4245,1
|
|
20240429,113300,51098390,4255,4255,4255,4255,0
|
|
20240429,113200,51098390,4255,4255,4255,4255,0
|
|
20240429,113100,51098390,4255,4255,4255,4255,0
|
|
20240429,113000,51098390,4255,4255,4255,4255,0
|
|
20240429,112900,51098390,4255,4245,4255,4245,11
|
|
20240429,112800,51051595,4255,4255,4255,4255,1
|
|
20240429,112700,51047340,4245,4245,4245,4245,0
|
|
20240429,112600,51047340,4245,4245,4245,4245,0
|
|
20240429,112500,51047340,4245,4245,4245,4245,0
|
|
20240429,112400,51047340,4245,4245,4245,4245,0
|
|
20240429,112300,51047340,4245,4245,4245,4245,0
|
|
20240429,112200,51047340,4245,4245,4245,4245,0
|
|
20240429,112100,51047340,4245,4245,4245,4245,0
|
|
20240429,112000,51047340,4245,4245,4245,4245,0
|
|
20240429,111900,51047340,4245,4245,4245,4245,0
|
|
20240429,111800,51047340,4245,4245,4245,4245,25
|
|
20240429,111700,50941215,4245,4245,4245,4245,0
|
|
20240429,111600,50941215,4245,4245,4245,4245,0
|
|
20240429,111500,50941215,4245,4245,4245,4245,0
|
|
20240429,111400,50941215,4245,4245,4245,4245,0
|
|
20240429,111300,50941215,4245,4245,4245,4245,5
|
|
20240429,111200,50919990,4260,4260,4260,4260,0
|
|
20240429,111100,50919990,4260,4260,4260,4260,5
|
|
20240429,111000,50898690,4245,4245,4245,4245,0
|
|
20240429,110900,50898690,4245,4245,4245,4245,0
|
|
20240429,110800,50898690,4245,4245,4245,4245,145
|
|
20240429,110700,50283165,4245,4245,4245,4245,0
|
|
20240429,110600,50283165,4245,4245,4245,4245,0
|
|
20240429,110500,50283165,4245,4245,4245,4245,0
|
|
20240429,110400,50283165,4245,4245,4245,4245,0
|
|
20240429,110300,50283165,4245,4245,4245,4245,0
|
|
20240429,110200,50283165,4245,4245,4245,4245,0
|
|
20240429,110100,50283165,4245,4245,4245,4245,0
|
|
20240429,110000,50283165,4245,4245,4245,4245,0
|
|
20240429,105900,50283165,4245,4245,4245,4245,1
|
|
20240429,105800,50278920,4260,4260,4260,4260,0
|
|
20240429,105700,50278920,4260,4260,4260,4260,0
|
|
20240429,105600,50278920,4260,4260,4260,4260,2
|
|
20240429,105500,50270400,4260,4260,4260,4260,0
|
|
20240429,105400,50270400,4260,4260,4260,4260,0
|
|
20240429,105300,50270400,4260,4260,4260,4260,0
|
|
20240429,105200,50270400,4260,4260,4260,4260,1
|
|
20240429,105100,50266140,4245,4245,4245,4245,0
|
|
20240429,105000,50266140,4245,4245,4245,4245,0
|
|
20240429,104900,50266140,4245,4245,4245,4245,0
|
|
20240429,104800,50266140,4245,4245,4245,4245,0
|
|
20240429,104700,50266140,4245,4245,4245,4245,5
|
|
20240429,104600,50244915,4245,4245,4245,4245,0
|
|
20240429,104500,50244915,4245,4245,4245,4245,0
|
|
20240429,104400,50244915,4245,4245,4245,4245,1
|
|
20240429,104300,50240670,4260,4260,4260,4260,0
|
|
20240429,104200,50240670,4260,4260,4260,4260,0
|
|
20240429,104100,50240670,4260,4260,4260,4260,5
|
|
20240429,104000,50219370,4245,4245,4245,4245,66
|
|
20240429,103900,49939200,4245,4245,4245,4245,0
|
|
20240429,103800,49939200,4245,4245,4245,4245,0
|
|
20240429,103700,49939200,4245,4245,4245,4245,0
|
|
20240429,103600,49939200,4245,4250,4250,4245,48
|
|
20240429,103500,49735270,4260,4260,4260,4260,0
|
|
20240429,103400,49735270,4260,4260,4260,4260,0
|
|
20240429,103300,49735270,4260,4260,4260,4260,0
|
|
20240429,103200,49735270,4260,4260,4260,4260,0
|
|
20240429,103100,49735270,4260,4260,4260,4260,0
|
|
20240429,103000,49735270,4260,4260,4260,4260,0
|
|
20240429,102900,49735270,4260,4260,4260,4260,0
|
|
20240429,102800,49735270,4260,4260,4260,4260,564
|
|
20240429,102700,47332630,4260,4260,4260,4260,0
|
|
20240429,102600,47332630,4260,4265,4265,4260,385
|
|
20240429,102500,45692505,4260,4260,4260,4260,110
|
|
20240429,102400,45223905,4265,4265,4265,4265,0
|
|
20240429,102300,45223905,4265,4265,4265,4265,5
|
|
20240429,102200,45202580,4260,4260,4260,4260,16
|
|
20240429,102100,45134420,4265,4265,4265,4265,0
|
|
20240429,102000,45134420,4265,4265,4265,4265,5
|
|
20240429,101900,45113095,4265,4265,4265,4265,0
|
|
20240429,101800,45113095,4265,4265,4265,4265,0
|
|
20240429,101700,45113095,4265,4265,4265,4265,0
|
|
20240429,101600,45113095,4265,4265,4265,4265,5
|
|
20240429,101500,45091770,4260,4260,4260,4260,18
|
|
20240429,101400,45015090,4260,4260,4260,4260,0
|
|
20240429,101300,45015090,4260,4260,4260,4260,2
|
|
20240429,101200,45006570,4260,4260,4260,4260,1630
|
|
20240429,101100,38062770,4250,4250,4250,4250,0
|
|
20240429,101000,38062770,4250,4250,4250,4250,0
|
|
20240429,100900,38062770,4250,4250,4250,4250,0
|
|
20240429,100800,38062770,4250,4250,4250,4250,3
|
|
20240429,100700,38050020,4250,4250,4250,4250,0
|
|
20240429,100600,38050020,4250,4250,4250,4250,24
|
|
20240429,100500,37948020,4250,4250,4250,4250,0
|
|
20240429,100400,37948020,4250,4250,4250,4250,0
|
|
20240429,100300,37948020,4250,4250,4250,4250,3
|
|
20240429,100200,37935270,4265,4265,4265,4265,0
|
|
20240429,100100,37935270,4265,4265,4265,4265,1
|
|
20240429,100000,37931005,4265,4265,4265,4265,1
|
|
20240429,095900,37926740,4265,4265,4265,4265,0
|
|
20240429,095800,37926740,4265,4265,4265,4265,12
|
|
20240429,095700,37875560,4270,4270,4270,4270,0
|
|
20240429,095600,37875560,4270,4270,4270,4270,0
|
|
20240429,095500,37875560,4270,4270,4270,4270,0
|
|
20240429,095400,37875560,4270,4270,4270,4270,0
|
|
20240429,095300,37875560,4270,4270,4270,4270,3
|
|
20240429,095200,37862750,4270,4270,4270,4270,5
|
|
20240429,095100,37841400,4245,4245,4245,4245,0
|
|
20240429,095000,37841400,4245,4245,4245,4245,0
|
|
20240429,094900,37841400,4245,4245,4245,4245,433
|
|
20240429,094800,36003315,4245,4245,4245,4245,1
|
|
20240429,094700,35999070,4245,4245,4245,4245,0
|
|
20240429,094600,35999070,4245,4245,4245,4245,233
|
|
20240429,094500,35009985,4240,4240,4240,4240,0
|
|
20240429,094400,35009985,4240,4240,4240,4240,6
|
|
20240429,094300,34984545,4240,4245,4245,4240,527
|
|
20240429,094200,32748990,4270,4270,4270,4270,0
|
|
20240429,094100,32748990,4270,4270,4270,4270,1
|
|
20240429,094000,32744720,4260,4260,4260,4260,1221
|
|
20240429,093900,27543260,4270,4270,4270,4270,0
|
|
20240429,093800,27543260,4270,4270,4270,4270,2
|
|
20240429,093700,27534720,4260,4270,4270,4260,87
|
|
20240429,093600,27164080,4260,4260,4260,4260,30
|
|
20240429,093500,27036280,4260,4260,4260,4260,0
|
|
20240429,093400,27036280,4260,4260,4260,4260,121
|
|
20240429,093300,26520820,4260,4260,4260,4260,2
|
|
20240429,093200,26512300,4260,4260,4260,4260,2
|
|
20240429,093100,26503780,4260,4260,4260,4260,23
|
|
20240429,093000,26405800,4260,4260,4260,4260,0
|
|
20240429,092900,26405800,4260,4260,4260,4260,0
|
|
20240429,092800,26405800,4260,4260,4260,4260,7
|
|
20240429,092700,26375980,4265,4255,4265,4255,197
|
|
20240429,092600,25535930,4245,4245,4245,4245,0
|
|
20240429,092500,25535930,4245,4245,4245,4245,0
|
|
20240429,092400,25535930,4245,4245,4245,4245,0
|
|
20240429,092300,25535930,4245,4245,4245,4245,3
|
|
20240429,092200,25523195,4245,4245,4245,4245,402
|
|
20240429,092100,23816705,4265,4265,4265,4265,0
|
|
20240429,092000,23816705,4265,4265,4265,4265,5
|
|
20240429,091900,23795380,4240,4240,4240,4240,15
|
|
20240429,091800,23731780,4235,4285,4285,4235,1103
|
|
20240429,091700,19049685,4290,4290,4290,4290,0
|
|
20240429,091600,19049685,4290,4290,4290,4290,0
|
|
20240429,091500,19049685,4290,4260,4290,4260,54
|
|
20240429,091400,18818500,4255,4255,4255,4255,0
|
|
20240429,091300,18818500,4255,4255,4255,4255,0
|
|
20240429,091200,18818500,4255,4255,4255,4255,29
|
|
20240429,091100,18695105,4230,4230,4230,4230,0
|
|
20240429,091000,18695105,4230,4230,4230,4230,0
|
|
20240429,090900,18695105,4230,4260,4260,4230,399
|
|
20240429,090800,17003380,4265,4265,4265,4265,0
|
|
20240429,090700,17003380,4265,4270,4270,4265,194
|
|
20240429,090600,16175055,4270,4270,4270,4270,0
|
|
20240429,090500,16175055,4270,4280,4280,4270,28
|
|
20240429,090400,16055460,4280,4290,4290,4280,540
|
|
20240429,090300,13741005,4290,4315,4315,4290,72
|
|
20240429,090200,13430655,4315,4260,4480,4260,2980
|
|
20240429,090100,454545,4260,4230,4260,4230,21
|
|
20240429,090000,365385,4230,4260,4260,4230,86
|