630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192700,142411000,3140,3140,3140,3140,4622
|
|
20240429,192600,142411000,3140,3140,3140,3140,0
|
|
20240429,192500,142411000,3140,3140,3140,3140,0
|
|
20240429,192400,142411000,3140,3140,3140,3140,0
|
|
20240429,192300,142411000,3140,3140,3140,3140,0
|
|
20240429,192200,142411000,3140,3140,3140,3140,0
|
|
20240429,192100,142411000,3140,3140,3140,3140,0
|
|
20240429,192000,142411000,3140,3140,3140,3140,0
|
|
20240429,191900,142411000,3140,3140,3140,3140,0
|
|
20240429,191800,142411000,3140,3140,3140,3140,0
|
|
20240429,191700,142411000,3140,3140,3140,3140,0
|
|
20240429,191600,142411000,3140,3140,3140,3140,0
|
|
20240429,191500,142411000,3140,3140,3140,3140,0
|
|
20240429,191400,142411000,3140,3140,3140,3140,0
|
|
20240429,191300,142411000,3140,3140,3140,3140,0
|
|
20240429,191200,142411000,3140,3140,3140,3140,0
|
|
20240429,191100,142411000,3140,3140,3140,3140,0
|
|
20240429,191000,142411000,3140,3140,3140,3140,0
|
|
20240429,190900,142411000,3140,3140,3140,3140,0
|
|
20240429,190800,142411000,3140,3140,3140,3140,0
|
|
20240429,190700,142411000,3140,3140,3140,3140,0
|
|
20240429,190600,142411000,3140,3140,3140,3140,0
|
|
20240429,190500,142411000,3140,3140,3140,3140,0
|
|
20240429,190400,142411000,3140,3140,3140,3140,0
|
|
20240429,190300,142411000,3140,3140,3140,3140,0
|
|
20240429,190200,142411000,3140,3140,3140,3140,0
|
|
20240429,190100,142411000,3140,3140,3140,3140,0
|
|
20240429,190000,142411000,3140,3140,3140,3140,0
|
|
20240429,185900,142411000,3140,3140,3140,3140,0
|
|
20240429,185800,142411000,3140,3140,3140,3140,0
|
|
20240429,185700,142411000,3140,3140,3140,3140,4622
|
|
20240429,185600,142411000,3140,3140,3140,3140,0
|
|
20240429,185500,142411000,3140,3140,3140,3140,0
|
|
20240429,185400,142411000,3140,3140,3140,3140,0
|
|
20240429,185300,142411000,3140,3140,3140,3140,0
|
|
20240429,185200,142411000,3140,3140,3140,3140,0
|
|
20240429,185100,142411000,3140,3140,3140,3140,0
|
|
20240429,185000,142411000,3140,3140,3140,3140,0
|
|
20240429,184900,142411000,3140,3140,3140,3140,0
|
|
20240429,184800,142411000,3140,3140,3140,3140,0
|
|
20240429,184700,142411000,3140,3140,3140,3140,0
|
|
20240429,184600,142411000,3140,3140,3140,3140,0
|
|
20240429,184500,142411000,3140,3140,3140,3140,0
|
|
20240429,184400,142411000,3140,3140,3140,3140,0
|
|
20240429,184300,142411000,3140,3140,3140,3140,0
|
|
20240429,184200,142411000,3140,3140,3140,3140,0
|
|
20240429,184100,142411000,3140,3140,3140,3140,0
|
|
20240429,184000,142411000,3140,3140,3140,3140,0
|
|
20240429,183900,142411000,3140,3140,3140,3140,0
|
|
20240429,183800,142411000,3140,3140,3140,3140,0
|
|
20240429,183700,142411000,3140,3140,3140,3140,0
|
|
20240429,183600,142411000,3140,3140,3140,3140,0
|
|
20240429,183500,142411000,3140,3140,3140,3140,0
|
|
20240429,183400,142411000,3140,3140,3140,3140,0
|
|
20240429,183300,142411000,3140,3140,3140,3140,0
|
|
20240429,183200,142411000,3140,3140,3140,3140,0
|
|
20240429,183100,142411000,3140,3140,3140,3140,0
|
|
20240429,183000,142411000,3140,3140,3140,3140,0
|
|
20240429,182900,142411000,3140,3140,3140,3140,0
|
|
20240429,182800,142411000,3140,3140,3140,3140,0
|
|
20240429,182700,142411000,3140,3140,3140,3140,4622
|
|
20240429,182600,142411000,3140,3140,3140,3140,0
|
|
20240429,182500,142411000,3140,3140,3140,3140,0
|
|
20240429,182400,142411000,3140,3140,3140,3140,0
|
|
20240429,182300,142411000,3140,3140,3140,3140,0
|
|
20240429,182200,142411000,3140,3140,3140,3140,0
|
|
20240429,182100,142411000,3140,3140,3140,3140,0
|
|
20240429,182000,142411000,3140,3140,3140,3140,0
|
|
20240429,181900,142411000,3140,3140,3140,3140,0
|
|
20240429,181800,142411000,3140,3140,3140,3140,0
|
|
20240429,181700,142411000,3140,3140,3140,3140,0
|
|
20240429,181600,142411000,3140,3140,3140,3140,0
|
|
20240429,181500,142411000,3140,3140,3140,3140,0
|
|
20240429,181400,142411000,3140,3140,3140,3140,0
|
|
20240429,181300,142411000,3140,3140,3140,3140,0
|
|
20240429,181200,142411000,3140,3140,3140,3140,0
|
|
20240429,181100,142411000,3140,3140,3140,3140,0
|
|
20240429,181000,142411000,3140,3140,3140,3140,0
|
|
20240429,180900,142411000,3140,3140,3140,3140,0
|
|
20240429,180800,142411000,3140,3140,3140,3140,0
|
|
20240429,180700,142411000,3140,3140,3140,3140,0
|
|
20240429,180600,142411000,3140,3140,3140,3140,0
|
|
20240429,180500,142411000,3140,3140,3140,3140,0
|
|
20240429,180400,142411000,3140,3140,3140,3140,0
|
|
20240429,180300,142411000,3140,3140,3140,3140,0
|
|
20240429,180200,142411000,3140,3140,3140,3140,0
|
|
20240429,180100,142411000,3140,3140,3140,3140,0
|
|
20240429,180000,142411000,3140,3140,3140,3140,0
|
|
20240429,175900,142411000,3140,3140,3140,3140,0
|
|
20240429,175800,142411000,3140,3140,3140,3140,0
|
|
20240429,175700,142411000,3140,3140,3140,3140,4622
|
|
20240429,175600,142411000,3140,3140,3140,3140,0
|
|
20240429,175500,142411000,3140,3140,3140,3140,0
|
|
20240429,175400,142411000,3140,3140,3140,3140,0
|
|
20240429,175300,142411000,3140,3140,3140,3140,0
|
|
20240429,175200,142411000,3140,3140,3140,3140,0
|
|
20240429,175100,142411000,3140,3140,3140,3140,0
|
|
20240429,175000,142411000,3140,3140,3140,3140,0
|
|
20240429,174900,142411000,3140,3140,3140,3140,0
|
|
20240429,174800,142411000,3140,3140,3140,3140,0
|
|
20240429,174700,142411000,3140,3140,3140,3140,0
|
|
20240429,174600,142411000,3140,3140,3140,3140,0
|
|
20240429,174500,142411000,3140,3140,3140,3140,0
|
|
20240429,174400,142411000,3140,3140,3140,3140,0
|
|
20240429,174300,142411000,3140,3140,3140,3140,0
|
|
20240429,174200,142411000,3140,3140,3140,3140,0
|
|
20240429,174100,142411000,3140,3140,3140,3140,0
|
|
20240429,174000,142411000,3140,3140,3140,3140,0
|
|
20240429,173900,142411000,3140,3140,3140,3140,0
|
|
20240429,173800,142411000,3140,3140,3140,3140,0
|
|
20240429,173700,142411000,3140,3140,3140,3140,0
|
|
20240429,173600,142411000,3140,3140,3140,3140,0
|
|
20240429,173500,142411000,3140,3140,3140,3140,0
|
|
20240429,173400,142411000,3140,3140,3140,3140,0
|
|
20240429,173300,142411000,3140,3140,3140,3140,0
|
|
20240429,173200,142411000,3140,3140,3140,3140,0
|
|
20240429,173100,142411000,3140,3140,3140,3140,0
|
|
20240429,173000,142411000,3140,3140,3140,3140,0
|
|
20240429,172900,142411000,3140,3140,3140,3140,0
|
|
20240429,172800,142411000,3140,3140,3140,3140,0
|
|
20240429,172700,142411000,3140,3140,3140,3140,4622
|
|
20240429,172600,142411000,3140,3140,3140,3140,0
|
|
20240429,172500,142411000,3140,3140,3140,3140,0
|
|
20240429,172400,142411000,3140,3140,3140,3140,0
|
|
20240429,172300,142411000,3140,3140,3140,3140,0
|
|
20240429,172200,142411000,3140,3140,3140,3140,0
|
|
20240429,172100,142411000,3140,3140,3140,3140,0
|
|
20240429,172000,142411000,3140,3140,3140,3140,0
|
|
20240429,171900,142411000,3140,3140,3140,3140,0
|
|
20240429,171800,142411000,3140,3140,3140,3140,0
|
|
20240429,171700,142411000,3140,3140,3140,3140,0
|
|
20240429,171600,142411000,3140,3140,3140,3140,0
|
|
20240429,171500,142411000,3140,3140,3140,3140,0
|
|
20240429,171400,142411000,3140,3140,3140,3140,0
|
|
20240429,171300,142411000,3140,3140,3140,3140,0
|
|
20240429,171200,142411000,3140,3140,3140,3140,0
|
|
20240429,171100,142411000,3140,3140,3140,3140,0
|
|
20240429,171000,142411000,3140,3140,3140,3140,0
|
|
20240429,170900,142411000,3140,3140,3140,3140,0
|
|
20240429,170800,142411000,3140,3140,3140,3140,0
|
|
20240429,170700,142411000,3140,3140,3140,3140,0
|
|
20240429,170600,142411000,3140,3140,3140,3140,0
|
|
20240429,170500,142411000,3140,3140,3140,3140,0
|
|
20240429,170400,142411000,3140,3140,3140,3140,0
|
|
20240429,170300,142411000,3140,3140,3140,3140,0
|
|
20240429,170200,142411000,3140,3140,3140,3140,0
|
|
20240429,170100,142411000,3140,3140,3140,3140,0
|
|
20240429,170000,142411000,3140,3140,3140,3140,0
|
|
20240429,165900,142411000,3140,3140,3140,3140,0
|
|
20240429,165800,142411000,3140,3140,3140,3140,0
|
|
20240429,165700,142411000,3140,3140,3140,3140,4622
|
|
20240429,165600,142411000,3140,3140,3140,3140,0
|
|
20240429,165500,142411000,3140,3140,3140,3140,0
|
|
20240429,165400,142411000,3140,3140,3140,3140,0
|
|
20240429,165300,142411000,3140,3140,3140,3140,0
|
|
20240429,165200,142411000,3140,3140,3140,3140,0
|
|
20240429,165100,142411000,3140,3140,3140,3140,0
|
|
20240429,165000,142411000,3140,3140,3140,3140,0
|
|
20240429,164900,142411000,3140,3140,3140,3140,0
|
|
20240429,164800,142411000,3140,3140,3140,3140,0
|
|
20240429,164700,142411000,3140,3140,3140,3140,0
|
|
20240429,164600,142411000,3140,3140,3140,3140,0
|
|
20240429,164500,142411000,3140,3140,3140,3140,0
|
|
20240429,164400,142411000,3140,3140,3140,3140,0
|
|
20240429,164300,142411000,3140,3140,3140,3140,0
|
|
20240429,164200,142411000,3140,3140,3140,3140,0
|
|
20240429,164100,142411000,3140,3140,3140,3140,0
|
|
20240429,164000,142411000,3140,3140,3140,3140,0
|
|
20240429,163900,142411000,3140,3140,3140,3140,0
|
|
20240429,163800,142411000,3140,3140,3140,3140,0
|
|
20240429,163700,142411000,3140,3140,3140,3140,0
|
|
20240429,163600,142411000,3140,3140,3140,3140,0
|
|
20240429,163500,142411000,3140,3140,3140,3140,0
|
|
20240429,163400,142411000,3140,3140,3140,3140,0
|
|
20240429,163300,142411000,3140,3140,3140,3140,0
|
|
20240429,163200,142411000,3140,3140,3140,3140,0
|
|
20240429,163100,142411000,3140,3140,3140,3140,0
|
|
20240429,163000,142411000,3140,3140,3140,3140,0
|
|
20240429,162900,142411000,3140,3140,3140,3140,0
|
|
20240429,162800,142411000,3140,3140,3140,3140,0
|
|
20240429,162700,142411000,3140,3140,3140,3140,4622
|
|
20240429,162600,142411000,3140,3140,3140,3140,0
|
|
20240429,162500,142411000,3140,3140,3140,3140,0
|
|
20240429,162400,142411000,3140,3140,3140,3140,0
|
|
20240429,162300,142411000,3140,3140,3140,3140,0
|
|
20240429,162200,142411000,3140,3140,3140,3140,0
|
|
20240429,162100,142411000,3140,3140,3140,3140,0
|
|
20240429,162000,142411000,3140,3140,3140,3140,0
|
|
20240429,161900,142411000,3140,3140,3140,3140,0
|
|
20240429,161800,142411000,3140,3140,3140,3140,0
|
|
20240429,161700,142411000,3140,3140,3140,3140,0
|
|
20240429,161600,142411000,3140,3140,3140,3140,0
|
|
20240429,161500,142411000,3140,3140,3140,3140,0
|
|
20240429,161400,142411000,3140,3140,3140,3140,0
|
|
20240429,161300,142411000,3140,3140,3140,3140,0
|
|
20240429,161200,142411000,3140,3140,3140,3140,0
|
|
20240429,161100,142411000,3140,3140,3140,3140,0
|
|
20240429,161000,142411000,3140,3140,3140,3140,0
|
|
20240429,160900,142411000,3140,3140,3140,3140,0
|
|
20240429,160800,142411000,3140,3140,3140,3140,0
|
|
20240429,160700,142411000,3140,3140,3140,3140,0
|
|
20240429,160600,142411000,3140,3140,3140,3140,0
|
|
20240429,160500,142411000,3140,3140,3140,3140,0
|
|
20240429,160400,142411000,3140,3140,3140,3140,0
|
|
20240429,160300,142411000,3140,3140,3140,3140,0
|
|
20240429,160200,142411000,3140,3140,3140,3140,0
|
|
20240429,160100,142411000,3140,3140,3140,3140,0
|
|
20240429,160000,142411000,3140,3140,3140,3140,0
|
|
20240429,155900,142411000,3140,3140,3140,3140,0
|
|
20240429,155800,142411000,3140,3140,3140,3140,0
|
|
20240429,155700,142411000,3140,3140,3140,3140,4622
|
|
20240429,155600,142411000,3140,3140,3140,3140,0
|
|
20240429,155500,142411000,3140,3140,3140,3140,0
|
|
20240429,155400,142411000,3140,3140,3140,3140,0
|
|
20240429,155300,142411000,3140,3140,3140,3140,0
|
|
20240429,155200,142411000,3140,3140,3140,3140,0
|
|
20240429,155100,142411000,3140,3140,3140,3140,0
|
|
20240429,155000,142411000,3140,3140,3140,3140,0
|
|
20240429,154900,142411000,3140,3140,3140,3140,0
|
|
20240429,154800,142411000,3140,3140,3140,3140,0
|
|
20240429,154700,142411000,3140,3140,3140,3140,0
|
|
20240429,154600,142411000,3140,3140,3140,3140,0
|
|
20240429,154500,142411000,3140,3140,3140,3140,0
|
|
20240429,154400,142411000,3140,3140,3140,3140,0
|
|
20240429,154300,142411000,3140,3140,3140,3140,0
|
|
20240429,154200,142411000,3140,3140,3140,3140,0
|
|
20240429,154100,142411000,3140,3140,3140,3140,0
|
|
20240429,154000,142411000,3140,3140,3140,3140,0
|
|
20240429,153900,142411000,3140,3140,3140,3140,0
|
|
20240429,153800,142411000,3140,3140,3140,3140,0
|
|
20240429,153700,142411000,3140,3140,3140,3140,0
|
|
20240429,153600,142411000,3140,3140,3140,3140,0
|
|
20240429,153500,142411000,3140,3140,3140,3140,0
|
|
20240429,153400,142411000,3140,3140,3140,3140,0
|
|
20240429,153300,142411000,3140,3140,3140,3140,0
|
|
20240429,153200,142411000,3140,3140,3140,3140,0
|
|
20240429,153100,142411000,3140,3140,3140,3140,0
|
|
20240429,153000,142411000,3140,3140,3140,3140,4622
|
|
20240429,152900,127897920,3140,3140,3140,3140,0
|
|
20240429,152800,127897920,3140,3140,3140,3140,0
|
|
20240429,152700,127897920,3140,3140,3140,3140,0
|
|
20240429,152600,127897920,3140,3140,3140,3140,0
|
|
20240429,152500,127897920,3140,3140,3140,3140,0
|
|
20240429,152400,127897920,3140,3140,3140,3140,0
|
|
20240429,152300,127897920,3140,3140,3140,3140,0
|
|
20240429,152200,127897920,3140,3140,3140,3140,0
|
|
20240429,152100,127897920,3140,3140,3140,3140,0
|
|
20240429,152000,127897920,3140,3140,3140,3140,0
|
|
20240429,151900,127897920,3140,3140,3140,3140,127
|
|
20240429,151800,127499140,3140,3140,3140,3140,9
|
|
20240429,151700,127470880,3140,3140,3140,3140,138
|
|
20240429,151600,127037560,3140,3140,3140,3140,71
|
|
20240429,151500,126814620,3140,3140,3140,3140,0
|
|
20240429,151400,126814620,3140,3140,3140,3140,0
|
|
20240429,151300,126814620,3140,3140,3140,3140,70
|
|
20240429,151200,126594820,3140,3140,3140,3140,0
|
|
20240429,151100,126594820,3140,3140,3140,3140,0
|
|
20240429,151000,126594820,3140,3140,3140,3130,733
|
|
20240429,150900,124298750,3140,3140,3140,3140,0
|
|
20240429,150800,124298750,3140,3140,3140,3140,0
|
|
20240429,150700,124298750,3140,3140,3140,3140,77
|
|
20240429,150600,124056970,3130,3130,3130,3130,0
|
|
20240429,150500,124056970,3130,3130,3130,3130,0
|
|
20240429,150400,124056970,3130,3140,3140,3130,99
|
|
20240429,150300,123746390,3135,3135,3135,3135,0
|
|
20240429,150200,123746390,3135,3135,3135,3135,5
|
|
20240429,150100,123730715,3135,3135,3135,3135,70
|
|
20240429,150000,123511265,3135,3135,3135,3135,400
|
|
20240429,145900,122257265,3135,3135,3135,3135,19
|
|
20240429,145800,122197700,3135,3135,3135,3135,70
|
|
20240429,145700,121978250,3130,3130,3130,3130,10
|
|
20240429,145600,121946950,3130,3130,3130,3130,10
|
|
20240429,145500,121915650,3140,3130,3140,3130,71
|
|
20240429,145400,121692720,3140,3140,3140,3140,0
|
|
20240429,145300,121692720,3140,3140,3140,3140,0
|
|
20240429,145200,121692720,3140,3140,3140,3140,131
|
|
20240429,145100,121281380,3140,3140,3140,3140,20
|
|
20240429,145000,121218580,3140,3140,3140,3140,9
|
|
20240429,144900,121190320,3130,3130,3130,3130,0
|
|
20240429,144800,121190320,3130,3130,3135,3130,888
|
|
20240429,144700,118410405,3135,3135,3135,3135,0
|
|
20240429,144600,118410405,3135,3135,3135,3135,70
|
|
20240429,144500,118190955,3135,3135,3135,3135,0
|
|
20240429,144400,118190955,3135,3135,3135,3135,0
|
|
20240429,144300,118190955,3135,3135,3135,3135,115
|
|
20240429,144200,117830430,3130,3130,3130,3130,15
|
|
20240429,144100,117783480,3135,3130,3135,3130,603
|
|
20240429,144000,115896080,3135,3135,3135,3135,70
|
|
20240429,143900,115676630,3135,3135,3135,3135,0
|
|
20240429,143800,115676630,3135,3135,3135,3135,0
|
|
20240429,143700,115676630,3135,3130,3135,3130,630
|
|
20240429,143600,113704080,3135,3135,3135,3135,0
|
|
20240429,143500,113704080,3135,3135,3135,3135,0
|
|
20240429,143400,113704080,3135,3135,3135,3135,70
|
|
20240429,143300,113484630,3130,3130,3130,3130,0
|
|
20240429,143200,113484630,3130,3130,3130,3130,250
|
|
20240429,143100,112702130,3135,3135,3135,3135,117
|
|
20240429,143000,112335335,3130,3130,3130,3130,0
|
|
20240429,142900,112335335,3130,3130,3130,3130,0
|
|
20240429,142800,112335335,3130,3130,3130,3130,0
|
|
20240429,142700,112335335,3130,3130,3130,3130,9
|
|
20240429,142600,112307165,3135,3135,3135,3135,9
|
|
20240429,142500,112278950,3135,3135,3135,3135,0
|
|
20240429,142400,112278950,3135,3135,3135,3135,0
|
|
20240429,142300,112278950,3135,3135,3135,3135,3
|
|
20240429,142200,112269545,3135,3135,3135,3135,2
|
|
20240429,142100,112263275,3130,3130,3130,3130,0
|
|
20240429,142000,112263275,3130,3130,3130,3130,0
|
|
20240429,141900,112263275,3130,3130,3130,3130,0
|
|
20240429,141800,112263275,3130,3130,3130,3130,0
|
|
20240429,141700,112263275,3130,3130,3130,3130,0
|
|
20240429,141600,112263275,3130,3130,3130,3130,253
|
|
20240429,141500,111471385,3135,3135,3135,3135,0
|
|
20240429,141400,111471385,3135,3135,3135,3135,0
|
|
20240429,141300,111471385,3135,3135,3135,3135,0
|
|
20240429,141200,111471385,3135,3135,3135,3135,73
|
|
20240429,141100,111242530,3135,3135,3135,3135,0
|
|
20240429,141000,111242530,3135,3135,3135,3135,0
|
|
20240429,140900,111242530,3135,3135,3135,3135,0
|
|
20240429,140800,111242530,3135,3135,3135,3135,0
|
|
20240429,140700,111242530,3135,3135,3135,3135,242
|
|
20240429,140600,110483860,3135,3135,3135,3135,1
|
|
20240429,140500,110480725,3135,3135,3135,3135,0
|
|
20240429,140400,110480725,3135,3135,3135,3135,4
|
|
20240429,140300,110468185,3140,3140,3140,3140,0
|
|
20240429,140200,110468185,3140,3140,3140,3140,0
|
|
20240429,140100,110468185,3140,3140,3140,3140,20
|
|
20240429,140000,110405385,3140,3140,3140,3140,1
|
|
20240429,135900,110402245,3140,3140,3140,3140,3
|
|
20240429,135800,110392825,3140,3140,3140,3140,0
|
|
20240429,135700,110392825,3140,3140,3140,3140,152
|
|
20240429,135600,109915545,3140,3140,3140,3140,0
|
|
20240429,135500,109915545,3140,3140,3140,3140,0
|
|
20240429,135400,109915545,3140,3140,3140,3140,0
|
|
20240429,135300,109915545,3140,3140,3140,3140,0
|
|
20240429,135200,109915545,3140,3140,3140,3140,0
|
|
20240429,135100,109915545,3140,3140,3140,3140,0
|
|
20240429,135000,109915545,3140,3140,3140,3140,0
|
|
20240429,134900,109915545,3140,3140,3140,3140,0
|
|
20240429,134800,109915545,3140,3140,3140,3140,0
|
|
20240429,134700,109915545,3140,3140,3140,3140,0
|
|
20240429,134600,109915545,3140,3140,3140,3140,0
|
|
20240429,134500,109915545,3140,3140,3140,3140,0
|
|
20240429,134400,109915545,3140,3140,3140,3140,0
|
|
20240429,134300,109915545,3140,3140,3140,3140,0
|
|
20240429,134200,109915545,3140,3140,3140,3140,0
|
|
20240429,134100,109915545,3140,3140,3140,3140,0
|
|
20240429,134000,109915545,3140,3135,3140,3130,385
|
|
20240429,133900,108709945,3135,3135,3135,3135,12
|
|
20240429,133800,108672325,3140,3140,3140,3140,0
|
|
20240429,133700,108672325,3140,3140,3140,3140,0
|
|
20240429,133600,108672325,3140,3140,3140,3140,0
|
|
20240429,133500,108672325,3140,3140,3140,3140,0
|
|
20240429,133400,108672325,3140,3140,3140,3140,0
|
|
20240429,133300,108672325,3140,3140,3140,3140,0
|
|
20240429,133200,108672325,3140,3140,3140,3140,0
|
|
20240429,133100,108672325,3140,3140,3140,3140,0
|
|
20240429,133000,108672325,3140,3140,3140,3140,0
|
|
20240429,132900,108672325,3140,3140,3140,3140,180
|
|
20240429,132800,108107125,3140,3140,3140,3140,0
|
|
20240429,132700,108107125,3140,3140,3140,3140,0
|
|
20240429,132600,108107125,3140,3140,3140,3140,0
|
|
20240429,132500,108107125,3140,3140,3140,3140,0
|
|
20240429,132400,108107125,3140,3140,3140,3140,1
|
|
20240429,132300,108103985,3140,3140,3140,3140,0
|
|
20240429,132200,108103985,3140,3140,3140,3140,0
|
|
20240429,132100,108103985,3140,3140,3140,3140,0
|
|
20240429,132000,108103985,3140,3135,3140,3135,27
|
|
20240429,131900,108019290,3140,3140,3140,3140,0
|
|
20240429,131800,108019290,3140,3140,3140,3140,1
|
|
20240429,131700,108016150,3145,3145,3145,3145,0
|
|
20240429,131600,108016150,3145,3145,3145,3145,0
|
|
20240429,131500,108016150,3145,3145,3145,3145,0
|
|
20240429,131400,108016150,3145,3145,3145,3145,0
|
|
20240429,131300,108016150,3145,3145,3145,3145,0
|
|
20240429,131200,108016150,3145,3145,3145,3145,0
|
|
20240429,131100,108016150,3145,3145,3145,3145,238
|
|
20240429,131000,107267640,3145,3140,3145,3140,2094
|
|
20240429,130900,100691210,3130,3130,3130,3130,0
|
|
20240429,130800,100691210,3130,3130,3130,3130,0
|
|
20240429,130700,100691210,3130,3125,3130,3125,176
|
|
20240429,130600,100140885,3130,3135,3135,3130,83
|
|
20240429,130500,99880725,3135,3135,3135,3135,511
|
|
20240429,130400,98278740,3135,3130,3135,3130,559
|
|
20240429,130300,96528775,3135,3135,3135,3135,35
|
|
20240429,130200,96419050,3135,3135,3135,3135,0
|
|
20240429,130100,96419050,3135,3130,3135,3130,157
|
|
20240429,130000,95927545,3130,3130,3130,3130,0
|
|
20240429,125900,95927545,3130,3130,3130,3130,0
|
|
20240429,125800,95927545,3130,3130,3130,3130,31
|
|
20240429,125700,95830515,3125,3125,3125,3125,0
|
|
20240429,125600,95830515,3125,3125,3125,3125,1
|
|
20240429,125500,95827390,3130,3125,3130,3125,202
|
|
20240429,125400,95196040,3130,3130,3130,3130,0
|
|
20240429,125300,95196040,3130,3130,3130,3130,0
|
|
20240429,125200,95196040,3130,3130,3130,3130,0
|
|
20240429,125100,95196040,3130,3130,3130,3130,0
|
|
20240429,125000,95196040,3130,3130,3130,3130,0
|
|
20240429,124900,95196040,3130,3130,3130,3130,0
|
|
20240429,124800,95196040,3130,3130,3130,3130,2
|
|
20240429,124700,95189780,3130,3130,3130,3130,0
|
|
20240429,124600,95189780,3130,3130,3130,3130,0
|
|
20240429,124500,95189780,3130,3130,3130,3130,0
|
|
20240429,124400,95189780,3130,3130,3130,3130,0
|
|
20240429,124300,95189780,3130,3130,3130,3130,0
|
|
20240429,124200,95189780,3130,3130,3130,3130,0
|
|
20240429,124100,95189780,3130,3130,3130,3130,0
|
|
20240429,124000,95189780,3130,3130,3130,3130,0
|
|
20240429,123900,95189780,3130,3130,3130,3130,0
|
|
20240429,123800,95189780,3130,3130,3130,3130,0
|
|
20240429,123700,95189780,3130,3125,3130,3125,231
|
|
20240429,123600,94467850,3130,3130,3130,3130,4
|
|
20240429,123500,94455330,3130,3130,3130,3130,0
|
|
20240429,123400,94455330,3130,3125,3130,3125,114
|
|
20240429,123300,94099020,3130,3130,3130,3130,0
|
|
20240429,123200,94099020,3130,3130,3130,3125,667
|
|
20240429,123100,92011810,3130,3125,3130,3125,112
|
|
20240429,123000,91661750,3125,3125,3125,3125,0
|
|
20240429,122900,91661750,3125,3125,3125,3125,0
|
|
20240429,122800,91661750,3125,3125,3125,3125,10
|
|
20240429,122700,91630500,3130,3130,3130,3130,0
|
|
20240429,122600,91630500,3130,3130,3130,3130,285
|
|
20240429,122500,90738450,3130,3130,3130,3130,0
|
|
20240429,122400,90738450,3130,3130,3130,3130,1
|
|
20240429,122300,90735320,3130,3130,3130,3130,0
|
|
20240429,122200,90735320,3130,3135,3135,3130,52
|
|
20240429,122100,90572550,3135,3135,3135,3135,2
|
|
20240429,122000,90566280,3135,3135,3135,3135,0
|
|
20240429,121900,90566280,3135,3135,3135,3135,0
|
|
20240429,121800,90566280,3135,3135,3135,3135,0
|
|
20240429,121700,90566280,3135,3135,3135,3135,0
|
|
20240429,121600,90566280,3135,3135,3135,3135,1
|
|
20240429,121500,90563145,3135,3135,3135,3135,0
|
|
20240429,121400,90563145,3135,3130,3135,3130,493
|
|
20240429,121300,89019810,3130,3130,3130,3130,0
|
|
20240429,121200,89019810,3130,3130,3130,3130,0
|
|
20240429,121100,89019810,3130,3130,3130,3130,1
|
|
20240429,121000,89016680,3130,3130,3130,3130,14
|
|
20240429,120900,88972860,3130,3130,3130,3130,159
|
|
20240429,120800,88475190,3130,3130,3130,3130,0
|
|
20240429,120700,88475190,3130,3130,3130,3130,7
|
|
20240429,120600,88453280,3130,3130,3130,3130,1
|
|
20240429,120500,88450150,3130,3130,3130,3130,0
|
|
20240429,120400,88450150,3130,3130,3130,3130,0
|
|
20240429,120300,88450150,3130,3130,3130,3130,0
|
|
20240429,120200,88450150,3130,3130,3130,3130,0
|
|
20240429,120100,88450150,3130,3130,3130,3130,1
|
|
20240429,120000,88447020,3130,3130,3130,3130,0
|
|
20240429,115900,88447020,3130,3130,3130,3130,0
|
|
20240429,115800,88447020,3130,3130,3130,3130,0
|
|
20240429,115700,88447020,3130,3130,3130,3130,0
|
|
20240429,115600,88447020,3130,3130,3130,3130,0
|
|
20240429,115500,88447020,3130,3130,3130,3130,0
|
|
20240429,115400,88447020,3130,3130,3130,3130,0
|
|
20240429,115300,88447020,3130,3130,3130,3130,0
|
|
20240429,115200,88447020,3130,3130,3130,3130,0
|
|
20240429,115100,88447020,3130,3130,3130,3130,0
|
|
20240429,115000,88447020,3130,3130,3130,3130,0
|
|
20240429,114900,88447020,3130,3130,3130,3130,0
|
|
20240429,114800,88447020,3130,3130,3130,3130,0
|
|
20240429,114700,88447020,3130,3130,3130,3130,0
|
|
20240429,114600,88447020,3130,3130,3130,3130,0
|
|
20240429,114500,88447020,3130,3130,3130,3130,13
|
|
20240429,114400,88406330,3130,3130,3130,3130,0
|
|
20240429,114300,88406330,3130,3130,3130,3130,0
|
|
20240429,114200,88406330,3130,3130,3130,3130,0
|
|
20240429,114100,88406330,3130,3130,3130,3130,0
|
|
20240429,114000,88406330,3130,3130,3130,3130,0
|
|
20240429,113900,88406330,3130,3130,3130,3130,1
|
|
20240429,113800,88403200,3130,3130,3130,3130,18
|
|
20240429,113700,88346860,3135,3135,3135,3135,0
|
|
20240429,113600,88346860,3135,3135,3135,3135,0
|
|
20240429,113500,88346860,3135,3135,3135,3135,0
|
|
20240429,113400,88346860,3135,3135,3135,3135,11
|
|
20240429,113300,88312375,3135,3135,3135,3135,2
|
|
20240429,113200,88306105,3135,3135,3135,3135,70
|
|
20240429,113100,88086655,3140,3140,3140,3140,0
|
|
20240429,113000,88086655,3140,3140,3140,3140,0
|
|
20240429,112900,88086655,3140,3135,3140,3135,1869
|
|
20240429,112800,82226360,3135,3130,3135,3130,120
|
|
20240429,112700,81850660,3130,3130,3130,3130,0
|
|
20240429,112600,81850660,3130,3135,3135,3130,452
|
|
20240429,112500,80433790,3135,3130,3135,3130,111
|
|
20240429,112400,80086305,3135,3135,3135,3135,20
|
|
20240429,112300,80023605,3135,3135,3135,3135,0
|
|
20240429,112200,80023605,3135,3135,3135,3135,0
|
|
20240429,112100,80023605,3135,3135,3135,3135,3
|
|
20240429,112000,80014200,3135,3135,3135,3135,32
|
|
20240429,111900,79913880,3135,3130,3135,3130,3995
|
|
20240429,111800,67405055,3130,3125,3130,3125,821
|
|
20240429,111700,64839020,3125,3120,3125,3120,281
|
|
20240429,111600,63962200,3120,3125,3125,3120,9
|
|
20240429,111500,63934115,3125,3125,3125,3125,9
|
|
20240429,111400,63905990,3125,3125,3125,3125,9
|
|
20240429,111300,63877865,3125,3125,3125,3125,0
|
|
20240429,111200,63877865,3125,3125,3125,3125,9
|
|
20240429,111100,63849740,3125,3125,3125,3125,1
|
|
20240429,111000,63846615,3125,3125,3125,3125,0
|
|
20240429,110900,63846615,3125,3125,3125,3125,222
|
|
20240429,110800,63152865,3125,3125,3125,3125,0
|
|
20240429,110700,63152865,3125,3125,3125,3125,1
|
|
20240429,110600,63149740,3125,3125,3125,3125,0
|
|
20240429,110500,63149740,3125,3125,3125,3125,0
|
|
20240429,110400,63149740,3125,3120,3125,3120,412
|
|
20240429,110300,61864220,3125,3125,3125,3125,14
|
|
20240429,110200,61820470,3125,3125,3125,3125,0
|
|
20240429,110100,61820470,3125,3125,3125,3125,7
|
|
20240429,110000,61798595,3125,3125,3125,3125,40
|
|
20240429,105900,61673595,3130,3130,3130,3130,12
|
|
20240429,105800,61636035,3130,3130,3130,3130,8
|
|
20240429,105700,61610995,3130,3130,3130,3130,4
|
|
20240429,105600,61598475,3130,3130,3130,3130,11
|
|
20240429,105500,61564045,3130,3130,3130,3130,8
|
|
20240429,105400,61539005,3130,3130,3130,3130,8
|
|
20240429,105300,61513965,3130,3130,3130,3130,4
|
|
20240429,105200,61501445,3130,3130,3130,3130,0
|
|
20240429,105100,61501445,3130,3130,3130,3130,0
|
|
20240429,105000,61501445,3130,3130,3130,3130,0
|
|
20240429,104900,61501445,3130,3130,3130,3130,0
|
|
20240429,104800,61501445,3130,3130,3130,3130,17
|
|
20240429,104700,61448235,3130,3130,3130,3130,0
|
|
20240429,104600,61448235,3130,3130,3130,3130,0
|
|
20240429,104500,61448235,3130,3130,3130,3130,0
|
|
20240429,104400,61448235,3130,3130,3130,3130,0
|
|
20240429,104300,61448235,3130,3130,3130,3130,7
|
|
20240429,104200,61426325,3135,3130,3135,3130,13
|
|
20240429,104100,61385610,3135,3135,3135,3135,0
|
|
20240429,104000,61385610,3135,3135,3135,3135,28
|
|
20240429,103900,61297830,3140,3140,3140,3140,1
|
|
20240429,103800,61294690,3130,3130,3130,3130,0
|
|
20240429,103700,61294690,3130,3130,3130,3130,0
|
|
20240429,103600,61294690,3130,3130,3130,3130,1
|
|
20240429,103500,61291560,3140,3140,3140,3140,0
|
|
20240429,103400,61291560,3140,3135,3140,3135,135
|
|
20240429,103300,60868255,3140,3135,3140,3135,34
|
|
20240429,103200,60761525,3130,3130,3130,3130,0
|
|
20240429,103100,60761525,3130,3130,3130,3130,0
|
|
20240429,103000,60761525,3130,3130,3130,3130,0
|
|
20240429,102900,60761525,3130,3130,3130,3130,10
|
|
20240429,102800,60730225,3130,3130,3130,3130,35
|
|
20240429,102700,60620675,3135,3135,3135,3135,12
|
|
20240429,102600,60583055,3135,3135,3135,3135,0
|
|
20240429,102500,60583055,3135,3135,3135,3135,31
|
|
20240429,102400,60485870,3135,3135,3135,3135,35
|
|
20240429,102300,60376145,3135,3135,3135,3135,22
|
|
20240429,102200,60307175,3135,3135,3135,3135,11
|
|
20240429,102100,60272690,3130,3130,3130,3130,0
|
|
20240429,102000,60272690,3130,3130,3130,3130,0
|
|
20240429,101900,60272690,3130,3130,3130,3130,0
|
|
20240429,101800,60272690,3130,3130,3135,3130,1858
|
|
20240429,101700,54457060,3130,3130,3130,3130,28
|
|
20240429,101600,54369420,3130,3130,3130,3125,41
|
|
20240429,101500,54241110,3130,3130,3130,3130,32
|
|
20240429,101400,54140950,3130,3130,3130,3130,12
|
|
20240429,101300,54103390,3130,3130,3130,3130,23
|
|
20240429,101200,54031400,3125,3130,3130,3125,26
|
|
20240429,101100,53950075,3130,3130,3130,3130,12
|
|
20240429,101000,53912515,3130,3130,3130,3130,28
|
|
20240429,100900,53824875,3130,3130,3130,3130,23
|
|
20240429,100800,53752885,3130,3130,3130,3130,18
|
|
20240429,100700,53696545,3130,3130,3130,3130,11
|
|
20240429,100600,53662115,3130,3130,3130,3130,2
|
|
20240429,100500,53655855,3130,3130,3130,3130,0
|
|
20240429,100400,53655855,3130,3130,3130,3130,2
|
|
20240429,100300,53649595,3125,3125,3125,3125,30
|
|
20240429,100200,53555845,3125,3125,3125,3125,8
|
|
20240429,100100,53530845,3130,3125,3130,3125,505
|
|
20240429,100000,51952665,3125,3125,3125,3125,1
|
|
20240429,095900,51949540,3125,3125,3125,3125,15
|
|
20240429,095800,51902665,3125,3125,3125,3125,16
|
|
20240429,095700,51852665,3120,3120,3120,3120,20
|
|
20240429,095600,51790265,3125,3125,3125,3125,26
|
|
20240429,095500,51709015,3125,3125,3125,3125,28
|
|
20240429,095400,51621515,3125,3125,3125,3125,0
|
|
20240429,095300,51621515,3125,3125,3125,3125,19
|
|
20240429,095200,51562140,3130,3130,3130,3130,0
|
|
20240429,095100,51562140,3130,3125,3130,3125,789
|
|
20240429,095000,49096110,3125,3125,3125,3125,361
|
|
20240429,094900,47967985,3125,3125,3125,3125,20
|
|
20240429,094800,47905485,3125,3125,3125,3125,23
|
|
20240429,094700,47833610,3125,3125,3125,3125,35
|
|
20240429,094600,47724235,3125,3125,3125,3125,0
|
|
20240429,094500,47724235,3125,3125,3125,3125,23
|
|
20240429,094400,47652360,3125,3125,3125,3125,38
|
|
20240429,094300,47533610,3120,3120,3120,3120,0
|
|
20240429,094200,47533610,3120,3120,3120,3120,1022
|
|
20240429,094100,44344970,3120,3120,3120,3120,46
|
|
20240429,094000,44201450,3120,3120,3120,3120,0
|
|
20240429,093900,44201450,3120,3120,3120,3120,1
|
|
20240429,093800,44198330,3115,3115,3115,3115,127
|
|
20240429,093700,43802725,3120,3120,3120,3120,0
|
|
20240429,093600,43802725,3120,3120,3120,3120,425
|
|
20240429,093500,42476725,3120,3125,3125,3120,5379
|
|
20240429,093400,25680225,3125,3125,3125,3125,0
|
|
20240429,093300,25680225,3125,3125,3125,3125,476
|
|
20240429,093200,24192725,3130,3130,3130,3130,11
|
|
20240429,093100,24158295,3130,3130,3130,3130,113
|
|
20240429,093000,23804605,3130,3130,3130,3130,100
|
|
20240429,092900,23491605,3130,3135,3140,3130,177
|
|
20240429,092800,22937050,3135,3135,3135,3135,0
|
|
20240429,092700,22937050,3135,3135,3135,3135,1
|
|
20240429,092600,22933915,3135,3135,3135,3135,1
|
|
20240429,092500,22930780,3140,3140,3140,3140,0
|
|
20240429,092400,22930780,3140,3140,3140,3140,0
|
|
20240429,092300,22930780,3140,3130,3140,3130,545
|
|
20240429,092200,21224480,3120,3120,3120,3120,0
|
|
20240429,092100,21224480,3120,3120,3120,3120,0
|
|
20240429,092000,21224480,3120,3120,3120,3120,0
|
|
20240429,091900,21224480,3120,3120,3120,3120,30
|
|
20240429,091800,21130880,3120,3120,3120,3120,300
|
|
20240429,091700,20194880,3125,3125,3125,3125,10
|
|
20240429,091600,20163630,3145,3145,3145,3145,20
|
|
20240429,091500,20100730,3145,3145,3145,3145,300
|
|
20240429,091400,19157230,3150,3150,3150,3150,0
|
|
20240429,091300,19157230,3150,3150,3150,3150,700
|
|
20240429,091200,16952230,3150,3130,3150,3130,2625
|
|
20240429,091100,8709950,3115,3130,3135,3115,1042
|
|
20240429,091000,5448495,3125,3125,3125,3125,0
|
|
20240429,090900,5448495,3125,3125,3125,3125,0
|
|
20240429,090800,5448495,3125,3125,3125,3125,378
|
|
20240429,090700,4267245,3110,3110,3110,3110,0
|
|
20240429,090600,4267245,3110,3105,3110,3105,1108
|
|
20240429,090500,821885,3100,3100,3100,3100,85
|
|
20240429,090400,558385,3085,3085,3085,3085,0
|
|
20240429,090300,558385,3085,3085,3085,3085,0
|
|
20240429,090200,558385,3085,3085,3085,3085,0
|
|
20240429,090100,558385,3085,3085,3085,3085,0
|
|
20240429,090000,558385,3085,3085,3085,3085,181
|