761 lines
36 KiB
CSV
761 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,213800,307049285,4940,4940,4940,4940,2264
|
|
20240429,213700,307049285,4940,4940,4940,4940,0
|
|
20240429,213600,307049285,4940,4940,4940,4940,0
|
|
20240429,213500,307049285,4940,4940,4940,4940,0
|
|
20240429,213400,307049285,4940,4940,4940,4940,0
|
|
20240429,213300,307049285,4940,4940,4940,4940,0
|
|
20240429,213200,307049285,4940,4940,4940,4940,0
|
|
20240429,213100,307049285,4940,4940,4940,4940,0
|
|
20240429,213000,307049285,4940,4940,4940,4940,0
|
|
20240429,212900,307049285,4940,4940,4940,4940,0
|
|
20240429,212800,307049285,4940,4940,4940,4940,0
|
|
20240429,212700,307049285,4940,4940,4940,4940,0
|
|
20240429,212600,307049285,4940,4940,4940,4940,0
|
|
20240429,212500,307049285,4940,4940,4940,4940,0
|
|
20240429,212400,307049285,4940,4940,4940,4940,0
|
|
20240429,212300,307049285,4940,4940,4940,4940,0
|
|
20240429,212200,307049285,4940,4940,4940,4940,0
|
|
20240429,212100,307049285,4940,4940,4940,4940,0
|
|
20240429,212000,307049285,4940,4940,4940,4940,0
|
|
20240429,211900,307049285,4940,4940,4940,4940,0
|
|
20240429,211800,307049285,4940,4940,4940,4940,0
|
|
20240429,211700,307049285,4940,4940,4940,4940,0
|
|
20240429,211600,307049285,4940,4940,4940,4940,0
|
|
20240429,211500,307049285,4940,4940,4940,4940,0
|
|
20240429,211400,307049285,4940,4940,4940,4940,0
|
|
20240429,211300,307049285,4940,4940,4940,4940,0
|
|
20240429,211200,307049285,4940,4940,4940,4940,0
|
|
20240429,211100,307049285,4940,4940,4940,4940,0
|
|
20240429,211000,307049285,4940,4940,4940,4940,0
|
|
20240429,210900,307049285,4940,4940,4940,4940,0
|
|
20240429,210800,307049285,4940,4940,4940,4940,2264
|
|
20240429,210700,307049285,4940,4940,4940,4940,0
|
|
20240429,210600,307049285,4940,4940,4940,4940,0
|
|
20240429,210500,307049285,4940,4940,4940,4940,0
|
|
20240429,210400,307049285,4940,4940,4940,4940,0
|
|
20240429,210300,307049285,4940,4940,4940,4940,0
|
|
20240429,210200,307049285,4940,4940,4940,4940,0
|
|
20240429,210100,307049285,4940,4940,4940,4940,0
|
|
20240429,210000,307049285,4940,4940,4940,4940,0
|
|
20240429,205900,307049285,4940,4940,4940,4940,0
|
|
20240429,205800,307049285,4940,4940,4940,4940,0
|
|
20240429,205700,307049285,4940,4940,4940,4940,0
|
|
20240429,205600,307049285,4940,4940,4940,4940,0
|
|
20240429,205500,307049285,4940,4940,4940,4940,0
|
|
20240429,205400,307049285,4940,4940,4940,4940,0
|
|
20240429,205300,307049285,4940,4940,4940,4940,0
|
|
20240429,205200,307049285,4940,4940,4940,4940,0
|
|
20240429,205100,307049285,4940,4940,4940,4940,0
|
|
20240429,205000,307049285,4940,4940,4940,4940,0
|
|
20240429,204900,307049285,4940,4940,4940,4940,0
|
|
20240429,204800,307049285,4940,4940,4940,4940,0
|
|
20240429,204700,307049285,4940,4940,4940,4940,0
|
|
20240429,204600,307049285,4940,4940,4940,4940,0
|
|
20240429,204500,307049285,4940,4940,4940,4940,0
|
|
20240429,204400,307049285,4940,4940,4940,4940,0
|
|
20240429,204300,307049285,4940,4940,4940,4940,0
|
|
20240429,204200,307049285,4940,4940,4940,4940,0
|
|
20240429,204100,307049285,4940,4940,4940,4940,0
|
|
20240429,204000,307049285,4940,4940,4940,4940,0
|
|
20240429,203900,307049285,4940,4940,4940,4940,0
|
|
20240429,203800,307049285,4940,4940,4940,4940,2264
|
|
20240429,203700,307049285,4940,4940,4940,4940,0
|
|
20240429,203600,307049285,4940,4940,4940,4940,0
|
|
20240429,203500,307049285,4940,4940,4940,4940,0
|
|
20240429,203400,307049285,4940,4940,4940,4940,0
|
|
20240429,203300,307049285,4940,4940,4940,4940,0
|
|
20240429,203200,307049285,4940,4940,4940,4940,0
|
|
20240429,203100,307049285,4940,4940,4940,4940,0
|
|
20240429,203000,307049285,4940,4940,4940,4940,0
|
|
20240429,202900,307049285,4940,4940,4940,4940,0
|
|
20240429,202800,307049285,4940,4940,4940,4940,0
|
|
20240429,202700,307049285,4940,4940,4940,4940,0
|
|
20240429,202600,307049285,4940,4940,4940,4940,0
|
|
20240429,202500,307049285,4940,4940,4940,4940,0
|
|
20240429,202400,307049285,4940,4940,4940,4940,0
|
|
20240429,202300,307049285,4940,4940,4940,4940,0
|
|
20240429,202200,307049285,4940,4940,4940,4940,0
|
|
20240429,202100,307049285,4940,4940,4940,4940,0
|
|
20240429,202000,307049285,4940,4940,4940,4940,0
|
|
20240429,201900,307049285,4940,4940,4940,4940,0
|
|
20240429,201800,307049285,4940,4940,4940,4940,0
|
|
20240429,201700,307049285,4940,4940,4940,4940,0
|
|
20240429,201600,307049285,4940,4940,4940,4940,0
|
|
20240429,201500,307049285,4940,4940,4940,4940,0
|
|
20240429,201400,307049285,4940,4940,4940,4940,0
|
|
20240429,201300,307049285,4940,4940,4940,4940,0
|
|
20240429,201200,307049285,4940,4940,4940,4940,0
|
|
20240429,201100,307049285,4940,4940,4940,4940,0
|
|
20240429,201000,307049285,4940,4940,4940,4940,0
|
|
20240429,200900,307049285,4940,4940,4940,4940,0
|
|
20240429,200800,307049285,4940,4940,4940,4940,2264
|
|
20240429,200700,307049285,4940,4940,4940,4940,0
|
|
20240429,200600,307049285,4940,4940,4940,4940,0
|
|
20240429,200500,307049285,4940,4940,4940,4940,0
|
|
20240429,200400,307049285,4940,4940,4940,4940,0
|
|
20240429,200300,307049285,4940,4940,4940,4940,0
|
|
20240429,200200,307049285,4940,4940,4940,4940,0
|
|
20240429,200100,307049285,4940,4940,4940,4940,0
|
|
20240429,200000,307049285,4940,4940,4940,4940,0
|
|
20240429,195900,307049285,4940,4940,4940,4940,0
|
|
20240429,195800,307049285,4940,4940,4940,4940,0
|
|
20240429,195700,307049285,4940,4940,4940,4940,0
|
|
20240429,195600,307049285,4940,4940,4940,4940,0
|
|
20240429,195500,307049285,4940,4940,4940,4940,0
|
|
20240429,195400,307049285,4940,4940,4940,4940,0
|
|
20240429,195300,307049285,4940,4940,4940,4940,0
|
|
20240429,195200,307049285,4940,4940,4940,4940,0
|
|
20240429,195100,307049285,4940,4940,4940,4940,0
|
|
20240429,195000,307049285,4940,4940,4940,4940,0
|
|
20240429,194900,307049285,4940,4940,4940,4940,0
|
|
20240429,194800,307049285,4940,4940,4940,4940,0
|
|
20240429,194700,307049285,4940,4940,4940,4940,0
|
|
20240429,194600,307049285,4940,4940,4940,4940,0
|
|
20240429,194500,307049285,4940,4940,4940,4940,0
|
|
20240429,194400,307049285,4940,4940,4940,4940,0
|
|
20240429,194300,307049285,4940,4940,4940,4940,0
|
|
20240429,194200,307049285,4940,4940,4940,4940,0
|
|
20240429,194100,307049285,4940,4940,4940,4940,0
|
|
20240429,194000,307049285,4940,4940,4940,4940,0
|
|
20240429,193900,307049285,4940,4940,4940,4940,0
|
|
20240429,193800,307049285,4940,4940,4940,4940,2264
|
|
20240429,193700,307049285,4940,4940,4940,4940,0
|
|
20240429,193600,307049285,4940,4940,4940,4940,0
|
|
20240429,193500,307049285,4940,4940,4940,4940,0
|
|
20240429,193400,307049285,4940,4940,4940,4940,0
|
|
20240429,193300,307049285,4940,4940,4940,4940,0
|
|
20240429,193200,307049285,4940,4940,4940,4940,0
|
|
20240429,193100,307049285,4940,4940,4940,4940,0
|
|
20240429,193000,307049285,4940,4940,4940,4940,0
|
|
20240429,192900,307049285,4940,4940,4940,4940,0
|
|
20240429,192800,307049285,4940,4940,4940,4940,0
|
|
20240429,192700,307049285,4940,4940,4940,4940,0
|
|
20240429,192600,307049285,4940,4940,4940,4940,0
|
|
20240429,192500,307049285,4940,4940,4940,4940,0
|
|
20240429,192400,307049285,4940,4940,4940,4940,0
|
|
20240429,192300,307049285,4940,4940,4940,4940,0
|
|
20240429,192200,307049285,4940,4940,4940,4940,0
|
|
20240429,192100,307049285,4940,4940,4940,4940,0
|
|
20240429,192000,307049285,4940,4940,4940,4940,0
|
|
20240429,191900,307049285,4940,4940,4940,4940,0
|
|
20240429,191800,307049285,4940,4940,4940,4940,0
|
|
20240429,191700,307049285,4940,4940,4940,4940,0
|
|
20240429,191600,307049285,4940,4940,4940,4940,0
|
|
20240429,191500,307049285,4940,4940,4940,4940,0
|
|
20240429,191400,307049285,4940,4940,4940,4940,0
|
|
20240429,191300,307049285,4940,4940,4940,4940,0
|
|
20240429,191200,307049285,4940,4940,4940,4940,0
|
|
20240429,191100,307049285,4940,4940,4940,4940,0
|
|
20240429,191000,307049285,4940,4940,4940,4940,0
|
|
20240429,190900,307049285,4940,4940,4940,4940,0
|
|
20240429,190800,307049285,4940,4940,4940,4940,2264
|
|
20240429,190700,307049285,4940,4940,4940,4940,0
|
|
20240429,190600,307049285,4940,4940,4940,4940,0
|
|
20240429,190500,307049285,4940,4940,4940,4940,0
|
|
20240429,190400,307049285,4940,4940,4940,4940,0
|
|
20240429,190300,307049285,4940,4940,4940,4940,0
|
|
20240429,190200,307049285,4940,4940,4940,4940,0
|
|
20240429,190100,307049285,4940,4940,4940,4940,0
|
|
20240429,190000,307049285,4940,4940,4940,4940,0
|
|
20240429,185900,307049285,4940,4940,4940,4940,0
|
|
20240429,185800,307049285,4940,4940,4940,4940,0
|
|
20240429,185700,307049285,4940,4940,4940,4940,0
|
|
20240429,185600,307049285,4940,4940,4940,4940,0
|
|
20240429,185500,307049285,4940,4940,4940,4940,0
|
|
20240429,185400,307049285,4940,4940,4940,4940,0
|
|
20240429,185300,307049285,4940,4940,4940,4940,0
|
|
20240429,185200,307049285,4940,4940,4940,4940,0
|
|
20240429,185100,307049285,4940,4940,4940,4940,0
|
|
20240429,185000,307049285,4940,4940,4940,4940,0
|
|
20240429,184900,307049285,4940,4940,4940,4940,0
|
|
20240429,184800,307049285,4940,4940,4940,4940,0
|
|
20240429,184700,307049285,4940,4940,4940,4940,0
|
|
20240429,184600,307049285,4940,4940,4940,4940,0
|
|
20240429,184500,307049285,4940,4940,4940,4940,0
|
|
20240429,184400,307049285,4940,4940,4940,4940,0
|
|
20240429,184300,307049285,4940,4940,4940,4940,0
|
|
20240429,184200,307049285,4940,4940,4940,4940,0
|
|
20240429,184100,307049285,4940,4940,4940,4940,0
|
|
20240429,184000,307049285,4940,4940,4940,4940,0
|
|
20240429,183900,307049285,4940,4940,4940,4940,0
|
|
20240429,183800,307049285,4940,4940,4940,4940,2264
|
|
20240429,183700,307049285,4940,4940,4940,4940,0
|
|
20240429,183600,307049285,4940,4940,4940,4940,0
|
|
20240429,183500,307049285,4940,4940,4940,4940,0
|
|
20240429,183400,307049285,4940,4940,4940,4940,0
|
|
20240429,183300,307049285,4940,4940,4940,4940,0
|
|
20240429,183200,307049285,4940,4940,4940,4940,0
|
|
20240429,183100,307049285,4940,4940,4940,4940,0
|
|
20240429,183000,307049285,4940,4940,4940,4940,0
|
|
20240429,182900,307049285,4940,4940,4940,4940,0
|
|
20240429,182800,307049285,4940,4940,4940,4940,0
|
|
20240429,182700,307049285,4940,4940,4940,4940,0
|
|
20240429,182600,307049285,4940,4940,4940,4940,0
|
|
20240429,182500,307049285,4940,4940,4940,4940,0
|
|
20240429,182400,307049285,4940,4940,4940,4940,0
|
|
20240429,182300,307049285,4940,4940,4940,4940,0
|
|
20240429,182200,307049285,4940,4940,4940,4940,0
|
|
20240429,182100,307049285,4940,4940,4940,4940,0
|
|
20240429,182000,307049285,4940,4940,4940,4940,0
|
|
20240429,181900,307049285,4940,4940,4940,4940,0
|
|
20240429,181800,307049285,4940,4940,4940,4940,0
|
|
20240429,181700,307049285,4940,4940,4940,4940,0
|
|
20240429,181600,307049285,4940,4940,4940,4940,0
|
|
20240429,181500,307049285,4940,4940,4940,4940,0
|
|
20240429,181400,307049285,4940,4940,4940,4940,0
|
|
20240429,181300,307049285,4940,4940,4940,4940,0
|
|
20240429,181200,307049285,4940,4940,4940,4940,0
|
|
20240429,181100,307049285,4940,4940,4940,4940,0
|
|
20240429,181000,307049285,4940,4940,4940,4940,0
|
|
20240429,180900,307049285,4940,4940,4940,4940,0
|
|
20240429,180800,307049285,4940,4940,4940,4940,2264
|
|
20240429,180700,307049285,4940,4940,4940,4940,0
|
|
20240429,180600,307049285,4940,4940,4940,4940,0
|
|
20240429,180500,307049285,4940,4940,4940,4940,0
|
|
20240429,180400,307049285,4940,4940,4940,4940,0
|
|
20240429,180300,307049285,4940,4940,4940,4940,0
|
|
20240429,180200,307049285,4940,4940,4940,4940,0
|
|
20240429,180100,307049285,4940,4940,4940,4940,0
|
|
20240429,180000,307049285,4940,4940,4940,4940,0
|
|
20240429,175900,307049285,4940,4940,4940,4940,0
|
|
20240429,175800,307049285,4940,4940,4940,4940,0
|
|
20240429,175700,307049285,4940,4940,4940,4940,0
|
|
20240429,175600,307049285,4940,4940,4940,4940,0
|
|
20240429,175500,307049285,4940,4940,4940,4940,0
|
|
20240429,175400,307049285,4940,4940,4940,4940,0
|
|
20240429,175300,307049285,4940,4940,4940,4940,0
|
|
20240429,175200,307049285,4940,4940,4940,4940,0
|
|
20240429,175100,307049285,4940,4940,4940,4940,0
|
|
20240429,175000,307049285,4940,4940,4940,4940,0
|
|
20240429,174900,307049285,4940,4940,4940,4940,0
|
|
20240429,174800,307049285,4940,4940,4940,4940,0
|
|
20240429,174700,307049285,4940,4940,4940,4940,0
|
|
20240429,174600,307049285,4940,4940,4940,4940,0
|
|
20240429,174500,307049285,4940,4940,4940,4940,0
|
|
20240429,174400,307049285,4940,4940,4940,4940,0
|
|
20240429,174300,307049285,4940,4940,4940,4940,0
|
|
20240429,174200,307049285,4940,4940,4940,4940,0
|
|
20240429,174100,307049285,4940,4940,4940,4940,0
|
|
20240429,174000,307049285,4940,4940,4940,4940,0
|
|
20240429,173900,307049285,4940,4940,4940,4940,0
|
|
20240429,173800,307049285,4940,4940,4940,4940,2264
|
|
20240429,173700,307049285,4940,4940,4940,4940,0
|
|
20240429,173600,307049285,4940,4940,4940,4940,0
|
|
20240429,173500,307049285,4940,4940,4940,4940,0
|
|
20240429,173400,307049285,4940,4940,4940,4940,0
|
|
20240429,173300,307049285,4940,4940,4940,4940,0
|
|
20240429,173200,307049285,4940,4940,4940,4940,0
|
|
20240429,173100,307049285,4940,4940,4940,4940,0
|
|
20240429,173000,307049285,4940,4940,4940,4940,0
|
|
20240429,172900,307049285,4940,4940,4940,4940,0
|
|
20240429,172800,307049285,4940,4940,4940,4940,0
|
|
20240429,172700,307049285,4940,4940,4940,4940,0
|
|
20240429,172600,307049285,4940,4940,4940,4940,0
|
|
20240429,172500,307049285,4940,4940,4940,4940,0
|
|
20240429,172400,307049285,4940,4940,4940,4940,0
|
|
20240429,172300,307049285,4940,4940,4940,4940,0
|
|
20240429,172200,307049285,4940,4940,4940,4940,0
|
|
20240429,172100,307049285,4940,4940,4940,4940,0
|
|
20240429,172000,307049285,4940,4940,4940,4940,0
|
|
20240429,171900,307049285,4940,4940,4940,4940,0
|
|
20240429,171800,307049285,4940,4940,4940,4940,0
|
|
20240429,171700,307049285,4940,4940,4940,4940,0
|
|
20240429,171600,307049285,4940,4940,4940,4940,0
|
|
20240429,171500,307049285,4940,4940,4940,4940,0
|
|
20240429,171400,307049285,4940,4940,4940,4940,0
|
|
20240429,171300,307049285,4940,4940,4940,4940,0
|
|
20240429,171200,307049285,4940,4940,4940,4940,0
|
|
20240429,171100,307049285,4940,4940,4940,4940,0
|
|
20240429,171000,307049285,4940,4940,4940,4940,0
|
|
20240429,170900,307049285,4940,4940,4940,4940,0
|
|
20240429,170800,307049285,4940,4940,4940,4940,2264
|
|
20240429,170700,307049285,4940,4940,4940,4940,0
|
|
20240429,170600,307049285,4940,4940,4940,4940,0
|
|
20240429,170500,307049285,4940,4940,4940,4940,0
|
|
20240429,170400,307049285,4940,4940,4940,4940,0
|
|
20240429,170300,307049285,4940,4940,4940,4940,0
|
|
20240429,170200,307049285,4940,4940,4940,4940,0
|
|
20240429,170100,307049285,4940,4940,4940,4940,0
|
|
20240429,170000,307049285,4940,4940,4940,4940,0
|
|
20240429,165900,307049285,4940,4940,4940,4940,0
|
|
20240429,165800,307049285,4940,4940,4940,4940,0
|
|
20240429,165700,307049285,4940,4940,4940,4940,0
|
|
20240429,165600,307049285,4940,4940,4940,4940,0
|
|
20240429,165500,307049285,4940,4940,4940,4940,0
|
|
20240429,165400,307049285,4940,4940,4940,4940,0
|
|
20240429,165300,307049285,4940,4940,4940,4940,0
|
|
20240429,165200,307049285,4940,4940,4940,4940,0
|
|
20240429,165100,307049285,4940,4940,4940,4940,0
|
|
20240429,165000,307049285,4940,4940,4940,4940,0
|
|
20240429,164900,307049285,4940,4940,4940,4940,0
|
|
20240429,164800,307049285,4940,4940,4940,4940,0
|
|
20240429,164700,307049285,4940,4940,4940,4940,0
|
|
20240429,164600,307049285,4940,4940,4940,4940,0
|
|
20240429,164500,307049285,4940,4940,4940,4940,0
|
|
20240429,164400,307049285,4940,4940,4940,4940,0
|
|
20240429,164300,307049285,4940,4940,4940,4940,0
|
|
20240429,164200,307049285,4940,4940,4940,4940,0
|
|
20240429,164100,307049285,4940,4940,4940,4940,0
|
|
20240429,164000,307049285,4940,4940,4940,4940,0
|
|
20240429,163900,307049285,4940,4940,4940,4940,0
|
|
20240429,163800,307049285,4940,4940,4940,4940,2264
|
|
20240429,163700,307049285,4940,4940,4940,4940,0
|
|
20240429,163600,307049285,4940,4940,4940,4940,0
|
|
20240429,163500,307049285,4940,4940,4940,4940,0
|
|
20240429,163400,307049285,4940,4940,4940,4940,0
|
|
20240429,163300,307049285,4940,4940,4940,4940,0
|
|
20240429,163200,307049285,4940,4940,4940,4940,0
|
|
20240429,163100,307049285,4940,4940,4940,4940,0
|
|
20240429,163000,307049285,4940,4940,4940,4940,0
|
|
20240429,162900,307049285,4940,4940,4940,4940,0
|
|
20240429,162800,307049285,4940,4940,4940,4940,0
|
|
20240429,162700,307049285,4940,4940,4940,4940,0
|
|
20240429,162600,307049285,4940,4940,4940,4940,0
|
|
20240429,162500,307049285,4940,4940,4940,4940,0
|
|
20240429,162400,307049285,4940,4940,4940,4940,0
|
|
20240429,162300,307049285,4940,4940,4940,4940,0
|
|
20240429,162200,307049285,4940,4940,4940,4940,0
|
|
20240429,162100,307049285,4940,4940,4940,4940,0
|
|
20240429,162000,307049285,4940,4940,4940,4940,0
|
|
20240429,161900,307049285,4940,4940,4940,4940,0
|
|
20240429,161800,307049285,4940,4940,4940,4940,0
|
|
20240429,161700,307049285,4940,4940,4940,4940,0
|
|
20240429,161600,307049285,4940,4940,4940,4940,0
|
|
20240429,161500,307049285,4940,4940,4940,4940,0
|
|
20240429,161400,307049285,4940,4940,4940,4940,0
|
|
20240429,161300,307049285,4940,4940,4940,4940,0
|
|
20240429,161200,307049285,4940,4940,4940,4940,0
|
|
20240429,161100,307049285,4940,4940,4940,4940,0
|
|
20240429,161000,307049285,4940,4940,4940,4940,0
|
|
20240429,160900,307049285,4940,4940,4940,4940,0
|
|
20240429,160800,307049285,4940,4940,4940,4940,2264
|
|
20240429,160700,307049285,4940,4940,4940,4940,0
|
|
20240429,160600,307049285,4940,4940,4940,4940,0
|
|
20240429,160500,307049285,4940,4940,4940,4940,0
|
|
20240429,160400,307049285,4940,4940,4940,4940,0
|
|
20240429,160300,307049285,4940,4940,4940,4940,0
|
|
20240429,160200,307049285,4940,4940,4940,4940,0
|
|
20240429,160100,307049285,4940,4940,4940,4940,0
|
|
20240429,160000,307049285,4940,4940,4940,4940,0
|
|
20240429,155900,307049285,4940,4940,4940,4940,0
|
|
20240429,155800,307049285,4940,4940,4940,4940,0
|
|
20240429,155700,307049285,4940,4940,4940,4940,0
|
|
20240429,155600,307049285,4940,4940,4940,4940,0
|
|
20240429,155500,307049285,4940,4940,4940,4940,0
|
|
20240429,155400,307049285,4940,4940,4940,4940,0
|
|
20240429,155300,307049285,4940,4940,4940,4940,0
|
|
20240429,155200,307049285,4940,4940,4940,4940,0
|
|
20240429,155100,307049285,4940,4940,4940,4940,0
|
|
20240429,155000,307049285,4940,4940,4940,4940,0
|
|
20240429,154900,307049285,4940,4940,4940,4940,0
|
|
20240429,154800,307049285,4940,4940,4940,4940,0
|
|
20240429,154700,307049285,4940,4940,4940,4940,0
|
|
20240429,154600,307049285,4940,4940,4940,4940,0
|
|
20240429,154500,307049285,4940,4940,4940,4940,0
|
|
20240429,154400,307049285,4940,4940,4940,4940,0
|
|
20240429,154300,307049285,4940,4940,4940,4940,0
|
|
20240429,154200,307049285,4940,4940,4940,4940,0
|
|
20240429,154100,307049285,4940,4940,4940,4940,0
|
|
20240429,154000,307049285,4940,4940,4940,4940,0
|
|
20240429,153900,307049285,4940,4940,4940,4940,0
|
|
20240429,153800,307049285,4940,4940,4940,4940,2264
|
|
20240429,153700,307049285,4940,4940,4940,4940,0
|
|
20240429,153600,307049285,4940,4940,4940,4940,0
|
|
20240429,153500,307049285,4940,4940,4940,4940,0
|
|
20240429,153400,307049285,4940,4940,4940,4940,0
|
|
20240429,153300,307049285,4940,4940,4940,4940,0
|
|
20240429,153200,307049285,4940,4940,4940,4940,0
|
|
20240429,153100,307049285,4940,4940,4940,4940,0
|
|
20240429,153000,307049285,4940,4940,4940,4940,2264
|
|
20240429,152900,295865125,4915,4915,4915,4915,0
|
|
20240429,152800,295865125,4915,4915,4915,4915,0
|
|
20240429,152700,295865125,4915,4915,4915,4915,0
|
|
20240429,152600,295865125,4915,4915,4915,4915,0
|
|
20240429,152500,295865125,4915,4915,4915,4915,0
|
|
20240429,152400,295865125,4915,4915,4915,4915,0
|
|
20240429,152300,295865125,4915,4915,4915,4915,0
|
|
20240429,152200,295865125,4915,4915,4915,4915,0
|
|
20240429,152100,295865125,4915,4915,4915,4915,0
|
|
20240429,152000,295865125,4915,4915,4915,4915,0
|
|
20240429,151900,295865125,4915,4915,4915,4915,120
|
|
20240429,151800,295275325,4910,4910,4910,4910,10
|
|
20240429,151700,295226225,4915,4915,4915,4915,1
|
|
20240429,151600,295221310,4900,4900,4900,4900,19
|
|
20240429,151500,295128210,4910,4910,4910,4910,60
|
|
20240429,151400,294833610,4885,4885,4885,4885,0
|
|
20240429,151300,294833610,4885,4905,4910,4885,131
|
|
20240429,151200,294191800,4910,4910,4910,4910,0
|
|
20240429,151100,294191800,4910,4910,4910,4910,134
|
|
20240429,151000,293533860,4905,4905,4905,4905,20
|
|
20240429,150900,293435760,4905,4905,4905,4905,2
|
|
20240429,150800,293425950,4910,4910,4910,4910,300
|
|
20240429,150700,291952950,4905,4905,4905,4905,2
|
|
20240429,150600,291943140,4910,4910,4910,4910,1
|
|
20240429,150500,291938230,4900,4900,4900,4900,1
|
|
20240429,150400,291933330,4905,4905,4905,4905,12
|
|
20240429,150300,291874470,4895,4895,4895,4895,0
|
|
20240429,150200,291874470,4895,4895,4895,4895,2
|
|
20240429,150100,291864680,4905,4905,4905,4905,0
|
|
20240429,150000,291864680,4905,4890,4905,4890,2
|
|
20240429,145900,291854885,4905,4905,4905,4905,0
|
|
20240429,145800,291854885,4905,4905,4905,4905,0
|
|
20240429,145700,291854885,4905,4895,4905,4875,561
|
|
20240429,145600,289106225,4875,4875,4875,4875,0
|
|
20240429,145500,289106225,4875,4875,4875,4875,1
|
|
20240429,145400,289101350,4875,4875,4875,4875,0
|
|
20240429,145300,289101350,4875,4875,4875,4875,2408
|
|
20240429,145200,277362350,4875,4875,4875,4875,2
|
|
20240429,145100,277352600,4875,4875,4875,4875,0
|
|
20240429,145000,277352600,4875,4875,4875,4875,1
|
|
20240429,144900,277347725,4875,4875,4875,4875,0
|
|
20240429,144800,277347725,4875,4875,4875,4875,0
|
|
20240429,144700,277347725,4875,4875,4875,4875,2
|
|
20240429,144600,277337975,4895,4895,4895,4895,1
|
|
20240429,144500,277333080,4875,4875,4875,4875,1
|
|
20240429,144400,277328205,4875,4875,4875,4875,0
|
|
20240429,144300,277328205,4875,4875,4875,4875,0
|
|
20240429,144200,277328205,4875,4895,4895,4875,3
|
|
20240429,144100,277313560,4875,4875,4875,4875,0
|
|
20240429,144000,277313560,4875,4875,4875,4875,55
|
|
20240429,143900,277045435,4875,4875,4875,4875,0
|
|
20240429,143800,277045435,4875,4875,4875,4875,0
|
|
20240429,143700,277045435,4875,4875,4875,4875,2
|
|
20240429,143600,277035685,4895,4895,4895,4895,1
|
|
20240429,143500,277030790,4875,4875,4875,4875,1
|
|
20240429,143400,277025915,4875,4875,4875,4875,0
|
|
20240429,143300,277025915,4875,4875,4875,4875,0
|
|
20240429,143200,277025915,4875,4875,4895,4875,8
|
|
20240429,143100,276986895,4875,4875,4875,4875,0
|
|
20240429,143000,276986895,4875,4895,4900,4875,302
|
|
20240429,142900,275508620,4895,4895,4895,4895,1
|
|
20240429,142800,275503725,4875,4875,4875,4875,302
|
|
20240429,142700,274031475,4870,4870,4870,4870,0
|
|
20240429,142600,274031475,4870,4870,4870,4870,0
|
|
20240429,142500,274031475,4870,4895,4895,4870,78
|
|
20240429,142400,273649690,4895,4895,4895,4895,0
|
|
20240429,142300,273649690,4895,4870,4895,4870,3
|
|
20240429,142200,273635055,4870,4870,4870,4870,0
|
|
20240429,142100,273635055,4870,4870,4870,4870,0
|
|
20240429,142000,273635055,4870,4870,4870,4870,2
|
|
20240429,141900,273625315,4890,4885,4890,4885,400
|
|
20240429,141800,271670315,4870,4870,4870,4870,1
|
|
20240429,141700,271665445,4900,4900,4900,4900,0
|
|
20240429,141600,271665445,4900,4900,4900,4900,0
|
|
20240429,141500,271665445,4900,4870,4900,4870,3
|
|
20240429,141400,271650805,4895,4895,4895,4895,318
|
|
20240429,141300,270094195,4895,4870,4895,4870,63
|
|
20240429,141200,269785835,4870,4870,4870,4870,0
|
|
20240429,141100,269785835,4870,4870,4870,4870,0
|
|
20240429,141000,269785835,4870,4870,4870,4870,2
|
|
20240429,140900,269776095,4870,4870,4870,4870,0
|
|
20240429,140800,269776095,4870,4870,4870,4870,1
|
|
20240429,140700,269771225,4870,4870,4870,4870,0
|
|
20240429,140600,269771225,4870,4870,4870,4870,0
|
|
20240429,140500,269771225,4870,4870,4870,4870,2
|
|
20240429,140400,269761485,4870,4870,4870,4870,0
|
|
20240429,140300,269761485,4870,4870,4870,4870,3963
|
|
20240429,140200,250461675,4870,4870,4870,4870,200
|
|
20240429,140100,249487675,4870,4870,4870,4870,0
|
|
20240429,140000,249487675,4870,4870,4870,4870,2
|
|
20240429,135900,249477935,4870,4870,4870,4870,0
|
|
20240429,135800,249477935,4870,4870,4870,4870,1
|
|
20240429,135700,249473065,4865,4865,4865,4865,0
|
|
20240429,135600,249473065,4865,4865,4865,4865,0
|
|
20240429,135500,249473065,4865,4865,4865,4865,2
|
|
20240429,135400,249463335,4885,4885,4885,4885,299
|
|
20240429,135300,248002720,4875,4875,4880,4875,2570
|
|
20240429,135200,235472710,4875,4875,4875,4875,48
|
|
20240429,135100,235238710,4875,4875,4875,4875,2
|
|
20240429,135000,235228960,4880,4880,4880,4880,48
|
|
20240429,134900,234994720,4875,4875,4875,4875,353
|
|
20240429,134800,233273845,4875,4865,4875,4865,2
|
|
20240429,134700,233264105,4865,4865,4865,4865,0
|
|
20240429,134600,233264105,4865,4865,4865,4865,2
|
|
20240429,134500,233254375,4865,4865,4865,4865,0
|
|
20240429,134400,233254375,4865,4865,4865,4865,0
|
|
20240429,134300,233254375,4865,4865,4865,4865,1
|
|
20240429,134200,233249510,4875,4875,4875,4875,81
|
|
20240429,134100,232854635,4865,4865,4865,4865,97
|
|
20240429,134000,232382730,4850,4850,4850,4850,0
|
|
20240429,133900,232382730,4850,4850,4850,4850,0
|
|
20240429,133800,232382730,4850,4870,4875,4850,3767
|
|
20240429,133700,214073180,4875,4875,4875,4875,0
|
|
20240429,133600,214073180,4875,4870,4875,4870,203
|
|
20240429,133500,213084565,4870,4870,4870,4870,20
|
|
20240429,133400,212987165,4875,4875,4875,4875,0
|
|
20240429,133300,212987165,4875,4875,4875,4875,555
|
|
20240429,133200,210281540,4880,4880,4880,4880,400
|
|
20240429,133100,208329540,4875,4880,4880,4875,99
|
|
20240429,133000,207846425,4885,4885,4885,4885,238
|
|
20240429,132900,206683795,4885,4885,4885,4885,1
|
|
20240429,132800,206678910,4875,4875,4875,4875,2
|
|
20240429,132700,206669160,4875,4875,4875,4875,0
|
|
20240429,132600,206669160,4875,4875,4875,4875,1
|
|
20240429,132500,206664285,4885,4885,4885,4885,103
|
|
20240429,132400,206161130,4885,4885,4885,4885,1
|
|
20240429,132300,206156245,4875,4875,4875,4875,2
|
|
20240429,132200,206146495,4875,4875,4875,4875,0
|
|
20240429,132100,206146495,4875,4885,4885,4875,7
|
|
20240429,132000,206112360,4875,4875,4875,4875,0
|
|
20240429,131900,206112360,4875,4875,4875,4875,0
|
|
20240429,131800,206112360,4875,4885,4885,4875,3
|
|
20240429,131700,206097725,4875,4875,4875,4875,0
|
|
20240429,131600,206097725,4875,4875,4875,4875,101
|
|
20240429,131500,205605350,4875,4875,4875,4875,0
|
|
20240429,131400,205605350,4875,4875,4875,4875,0
|
|
20240429,131300,205605350,4875,4875,4875,4875,2
|
|
20240429,131200,205595600,4885,4885,4885,4885,1
|
|
20240429,131100,205590715,4875,4875,4875,4875,101
|
|
20240429,131000,205098340,4875,4875,4875,4875,200
|
|
20240429,130900,204123340,4875,4875,4875,4875,2
|
|
20240429,130800,204113590,4875,4875,4875,4875,0
|
|
20240429,130700,204113590,4875,4875,4875,4875,0
|
|
20240429,130600,204113590,4875,4885,4885,4875,2
|
|
20240429,130500,204103830,4875,4875,4875,4875,0
|
|
20240429,130400,204103830,4875,4875,4875,4875,2
|
|
20240429,130300,204094080,4875,4880,4880,4875,600
|
|
20240429,130200,201168610,4880,4880,4880,4880,400
|
|
20240429,130100,199216610,4885,4880,4885,4880,33
|
|
20240429,130000,199055410,4885,4890,4890,4885,78
|
|
20240429,125900,198674115,4880,4880,4880,4880,2
|
|
20240429,125800,198664355,4885,4885,4885,4885,300
|
|
20240429,125700,197198855,4880,4880,4880,4880,0
|
|
20240429,125600,197198855,4880,4885,4885,4880,201
|
|
20240429,125500,196216975,4885,4890,4890,4885,299
|
|
20240429,125400,194755855,4890,4890,4895,4890,130
|
|
20240429,125300,194120150,4890,4890,4890,4890,0
|
|
20240429,125200,194120150,4890,4890,4890,4890,300
|
|
20240429,125100,192653150,4890,4890,4890,4890,1
|
|
20240429,125000,192648260,4890,4890,4890,4890,0
|
|
20240429,124900,192648260,4890,4890,4890,4890,2
|
|
20240429,124800,192638480,4895,4895,4895,4895,1
|
|
20240429,124700,192633585,4890,4890,4890,4890,0
|
|
20240429,124600,192633585,4890,4890,4890,4890,2
|
|
20240429,124500,192623805,4890,4890,4890,4890,0
|
|
20240429,124400,192623805,4890,4890,4890,4890,1
|
|
20240429,124300,192618915,4895,4895,4895,4895,0
|
|
20240429,124200,192618915,4895,4895,4895,4895,287
|
|
20240429,124100,191214050,4890,4890,4890,4890,3
|
|
20240429,124000,191199380,4890,4890,4890,4890,0
|
|
20240429,123900,191199380,4890,4895,4895,4890,114
|
|
20240429,123800,190641355,4900,4900,4900,4900,0
|
|
20240429,123700,190641355,4900,4900,4900,4900,1
|
|
20240429,123600,190636455,4890,4895,4895,4890,340
|
|
20240429,123500,188972165,4885,4885,4885,4885,0
|
|
20240429,123400,188972165,4885,4890,4890,4885,676
|
|
20240429,123300,185668715,4890,4890,4890,4890,0
|
|
20240429,123200,185668715,4890,4890,4890,4890,2
|
|
20240429,123100,185658935,4890,4890,4890,4890,2
|
|
20240429,123000,185649155,4895,4895,4895,4895,1
|
|
20240429,122900,185644260,4885,4885,4885,4885,1
|
|
20240429,122800,185639375,4885,4885,4885,4885,0
|
|
20240429,122700,185639375,4885,4885,4885,4885,2
|
|
20240429,122600,185629605,4890,4890,4890,4890,0
|
|
20240429,122500,185629605,4890,4895,4895,4890,262
|
|
20240429,122400,184348115,4895,4890,4895,4890,2
|
|
20240429,122300,184338330,4895,4895,4895,4895,0
|
|
20240429,122200,184338330,4895,4890,4895,4890,402
|
|
20240429,122100,182370550,4890,4890,4890,4890,0
|
|
20240429,122000,182370550,4890,4890,4890,4890,200
|
|
20240429,121900,181392550,4890,4895,4895,4890,200
|
|
20240429,121800,180413555,4895,4900,4900,4895,10
|
|
20240429,121700,180364560,4890,4890,4890,4890,2
|
|
20240429,121600,180354780,4895,4895,4895,4895,0
|
|
20240429,121500,180354780,4895,4895,4895,4895,400
|
|
20240429,121400,178396780,4895,4900,4900,4895,262
|
|
20240429,121300,177113985,4900,4900,4900,4900,0
|
|
20240429,121200,177113985,4900,4895,4900,4895,3
|
|
20240429,121100,177099295,4900,4900,4900,4900,128
|
|
20240429,121000,176472095,4900,4895,4900,4895,4
|
|
20240429,120900,176452510,4895,4895,4895,4895,1
|
|
20240429,120800,176447615,4895,4900,4900,4895,198
|
|
20240429,120700,175477915,4895,4895,4895,4895,2
|
|
20240429,120600,175468125,4900,4910,4910,4900,104
|
|
20240429,120500,174958515,4905,4905,4905,4905,100
|
|
20240429,120400,174468015,4895,4895,4895,4895,401
|
|
20240429,120300,172505120,4905,4895,4905,4895,199
|
|
20240429,120200,171530025,4895,4895,4895,4895,2
|
|
20240429,120100,171520235,4905,4905,4905,4905,0
|
|
20240429,120000,171520235,4905,4905,4905,4905,1
|
|
20240429,115900,171515330,4895,4895,4895,4895,2
|
|
20240429,115800,171505540,4895,4895,4895,4895,100
|
|
20240429,115700,171016040,4895,4895,4895,4895,1
|
|
20240429,115600,171011145,4895,4895,4895,4895,10
|
|
20240429,115500,170962195,4895,4890,4895,4890,22
|
|
20240429,115400,170854515,4895,4900,4900,4895,854
|
|
20240429,115300,166671025,4915,4915,4915,4915,3
|
|
20240429,115200,166656280,4900,4900,4900,4900,1
|
|
20240429,115100,166651380,4910,4910,4910,4910,0
|
|
20240429,115000,166651380,4910,4910,4915,4910,94
|
|
20240429,114900,166189835,4910,4910,4910,4910,247
|
|
20240429,114800,164977065,4900,4900,4910,4900,666
|
|
20240429,114700,161713655,4900,4900,4900,4900,1
|
|
20240429,114600,161708755,4910,4910,4910,4910,181
|
|
20240429,114500,160820045,4910,4905,4910,4900,594
|
|
20240429,114400,157905075,4905,4900,4905,4900,978
|
|
20240429,114300,153112485,4895,4895,4895,4895,0
|
|
20240429,114200,153112485,4895,4895,4895,4895,1
|
|
20240429,114100,153107590,4895,4895,4895,4895,0
|
|
20240429,114000,153107590,4895,4895,4895,4895,2
|
|
20240429,113900,153097800,4895,4895,4895,4895,0
|
|
20240429,113800,153097800,4895,4895,4895,4895,1197
|
|
20240429,113700,147238485,4890,4890,4890,4890,1
|
|
20240429,113600,147233595,4895,4895,4895,4895,0
|
|
20240429,113500,147233595,4895,4890,4895,4890,266
|
|
20240429,113400,145931535,4890,4890,4890,4890,0
|
|
20240429,113300,145931535,4890,4890,4890,4890,0
|
|
20240429,113200,145931535,4890,4900,4900,4890,151
|
|
20240429,113100,145191645,4900,4900,4900,4900,0
|
|
20240429,113000,145191645,4900,4900,4900,4900,204
|
|
20240429,112900,144192045,4900,4900,4900,4900,0
|
|
20240429,112800,144192045,4900,4900,4900,4900,0
|
|
20240429,112700,144192045,4900,4900,4900,4900,1
|
|
20240429,112600,144187145,4900,4900,4900,4900,0
|
|
20240429,112500,144187145,4900,4900,4900,4900,2
|
|
20240429,112400,144177345,4900,4900,4900,4900,1000
|
|
20240429,112300,139277345,4900,4900,4900,4900,900
|
|
20240429,112200,134867345,4900,4900,4910,4900,296
|
|
20240429,112100,133414115,4900,4910,4910,4900,405
|
|
20240429,112000,131428445,4900,4910,4910,4900,285
|
|
20240429,111900,130029115,4900,4900,4900,4900,0
|
|
20240429,111800,130029115,4900,4900,4900,4900,0
|
|
20240429,111700,130029115,4900,4900,4900,4900,1
|
|
20240429,111600,130024215,4900,4900,4900,4900,0
|
|
20240429,111500,130024215,4900,4900,4900,4900,2
|
|
20240429,111400,130014415,4900,4900,4900,4900,0
|
|
20240429,111300,130014415,4900,4885,4900,4885,302
|
|
20240429,111200,128534645,4910,4910,4910,4910,0
|
|
20240429,111100,128534645,4910,4910,4910,4910,1
|
|
20240429,111000,128529735,4885,4910,4910,4885,2
|
|
20240429,110900,128519940,4890,4890,4890,4890,716
|
|
20240429,110800,125018700,4890,4890,4890,4890,10
|
|
20240429,110700,124969800,4890,4890,4890,4890,0
|
|
20240429,110600,124969800,4890,4890,4890,4890,0
|
|
20240429,110500,124969800,4890,4890,4890,4890,1
|
|
20240429,110400,124964910,4890,4890,4890,4890,0
|
|
20240429,110300,124964910,4890,4890,4890,4890,2
|
|
20240429,110200,124955130,4900,4900,4900,4900,50
|
|
20240429,110100,124710130,4890,4890,4890,4890,0
|
|
20240429,110000,124710130,4890,4900,4900,4890,797
|
|
20240429,105900,120810170,4900,4900,4900,4900,0
|
|
20240429,105800,120810170,4900,4900,4900,4900,2
|
|
20240429,105700,120800370,4900,4905,4905,4900,351
|
|
20240429,105600,119079715,4900,4900,4900,4900,0
|
|
20240429,105500,119079715,4900,4900,4900,4900,1
|
|
20240429,105400,119074815,4900,4900,4900,4900,0
|
|
20240429,105300,119074815,4900,4900,4900,4900,2
|
|
20240429,105200,119065015,4900,4900,4900,4900,0
|
|
20240429,105100,119065015,4900,4900,4900,4900,200
|
|
20240429,105000,118085015,4900,4900,4900,4900,99
|
|
20240429,104900,117599915,4900,4900,4900,4900,0
|
|
20240429,104800,117599915,4900,4900,4900,4900,2
|
|
20240429,104700,117590115,4900,4900,4900,4900,0
|
|
20240429,104600,117590115,4900,4900,4900,4900,200
|
|
20240429,104500,116610115,4900,4900,4900,4900,1
|
|
20240429,104400,116605215,4900,4900,4900,4900,0
|
|
20240429,104300,116605215,4900,4900,4900,4900,2
|
|
20240429,104200,116595415,4900,4900,4900,4900,6
|
|
20240429,104100,116566015,4900,4900,4900,4900,8
|
|
20240429,104000,116526815,4900,4900,4905,4900,12
|
|
20240429,103900,116467965,4895,4890,4895,4890,77
|
|
20240429,103800,116091430,4890,4890,4890,4890,2
|
|
20240429,103700,116081650,4910,4910,4910,4910,105
|
|
20240429,103600,115566100,4910,4910,4910,4910,66
|
|
20240429,103500,115242040,4910,4910,4910,4910,0
|
|
20240429,103400,115242040,4910,4910,4910,4910,4
|
|
20240429,103300,115222400,4910,4915,4920,4910,4
|
|
20240429,103200,115202745,4910,4910,4910,4910,202
|
|
20240429,103100,114210925,4910,4890,4910,4890,2
|
|
20240429,103000,114201125,4910,4910,4910,4910,1
|
|
20240429,102900,114196215,4890,4890,4890,4890,0
|
|
20240429,102800,114196215,4890,4910,4910,4890,265
|
|
20240429,102700,112895105,4910,4910,4910,4910,1
|
|
20240429,102600,112890195,4890,4890,4890,4890,2
|
|
20240429,102500,112880415,4915,4915,4915,4915,64
|
|
20240429,102400,112565855,4920,4920,4920,4920,0
|
|
20240429,102300,112565855,4920,4890,4920,4890,22
|
|
20240429,102200,112458245,4920,4890,4920,4890,91
|
|
20240429,102100,112013225,4895,4890,4895,4885,21
|
|
20240429,102000,111910515,4890,4890,4890,4890,90
|
|
20240429,101900,111470415,4890,4890,4895,4890,103
|
|
20240429,101800,110966720,4890,4895,4895,4890,272
|
|
20240429,101700,109635285,4895,4895,4895,4895,0
|
|
20240429,101600,109635285,4895,4895,4895,4895,2
|
|
20240429,101500,109625495,4900,4900,4900,4900,0
|
|
20240429,101400,109625495,4900,4900,4900,4890,1087
|
|
20240429,101300,104306535,4900,4905,4905,4900,106
|
|
20240429,101200,103786610,4915,4915,4915,4915,0
|
|
20240429,101100,103786610,4915,4920,4920,4915,232
|
|
20240429,101000,102645790,4920,4925,4925,4920,145
|
|
20240429,100900,101931935,4925,4940,4940,4925,187
|
|
20240429,100800,101009220,4945,4905,4945,4905,1204
|
|
20240429,100700,95091830,4905,4905,4905,4905,104
|
|
20240429,100600,94581710,4905,4875,4905,4875,5
|
|
20240429,100500,94557255,4905,4905,4905,4905,0
|
|
20240429,100400,94557255,4905,4885,4905,4885,3310
|
|
20240429,100300,78351035,4870,4870,4870,4870,1
|
|
20240429,100200,78346165,4870,4870,4870,4870,50
|
|
20240429,100100,78102665,4870,4870,4870,4870,2
|
|
20240429,100000,78092925,4890,4890,4890,4890,756
|
|
20240429,095900,74396085,4890,4870,4890,4870,2436
|
|
20240429,095800,62505945,4850,4850,4850,4850,0
|
|
20240429,095700,62505945,4850,4850,4850,4850,0
|
|
20240429,095600,62505945,4850,4850,4850,4850,2
|
|
20240429,095500,62496245,4875,4875,4875,4875,0
|
|
20240429,095400,62496245,4875,4840,4875,4840,52
|
|
20240429,095300,62242780,4845,4845,4845,4845,4635
|
|
20240429,095200,39786205,4840,4840,4840,4840,436
|
|
20240429,095100,37675965,4840,4840,4840,4840,2
|
|
20240429,095000,37666285,4840,4840,4840,4840,0
|
|
20240429,094900,37666285,4840,4840,4840,4840,1
|
|
20240429,094800,37661445,4840,4840,4840,4840,0
|
|
20240429,094700,37661445,4840,4845,4845,4840,584
|
|
20240429,094600,34834880,4840,4845,4845,4840,222
|
|
20240429,094500,33759300,4845,4845,4845,4845,0
|
|
20240429,094400,33759300,4845,4845,4845,4845,1001
|
|
20240429,094300,28909455,4845,4845,4845,4845,0
|
|
20240429,094200,28909455,4845,4845,4845,4845,0
|
|
20240429,094100,28909455,4845,4865,4865,4845,1029
|
|
20240429,094000,23903410,4865,4865,4865,4865,0
|
|
20240429,093900,23903410,4865,4870,4870,4865,194
|
|
20240429,093800,22958875,4870,4870,4870,4870,20
|
|
20240429,093700,22861475,4875,4875,4875,4875,0
|
|
20240429,093600,22861475,4875,4875,4875,4875,284
|
|
20240429,093500,21476975,4870,4870,4870,4870,50
|
|
20240429,093400,21233475,4870,4870,4870,4870,0
|
|
20240429,093300,21233475,4870,4870,4870,4870,0
|
|
20240429,093200,21233475,4870,4865,4870,4865,498
|
|
20240429,093100,18808715,4865,4865,4865,4865,0
|
|
20240429,093000,18808715,4865,4865,4865,4865,301
|
|
20240429,092900,17344350,4865,4865,4865,4865,0
|
|
20240429,092800,17344350,4865,4865,4865,4865,4
|
|
20240429,092700,17324890,4880,4880,4880,4880,0
|
|
20240429,092600,17324890,4880,4875,4880,4875,483
|
|
20240429,092500,14968350,4875,4865,4875,4865,275
|
|
20240429,092400,13628175,4865,4865,4865,4865,1
|
|
20240429,092300,13623310,4845,4845,4845,4845,0
|
|
20240429,092200,13623310,4845,4845,4845,4845,0
|
|
20240429,092100,13623310,4845,4845,4845,4845,0
|
|
20240429,092000,13623310,4845,4845,4845,4845,280
|
|
20240429,091900,12266710,4845,4845,4845,4845,0
|
|
20240429,091800,12266710,4845,4845,4845,4845,0
|
|
20240429,091700,12266710,4845,4845,4845,4845,0
|
|
20240429,091600,12266710,4845,4845,4845,4845,0
|
|
20240429,091500,12266710,4845,4845,4845,4845,0
|
|
20240429,091400,12266710,4845,4845,4845,4845,0
|
|
20240429,091300,12266710,4845,4860,4860,4845,1112
|
|
20240429,091200,6876580,4860,4860,4860,4860,0
|
|
20240429,091100,6876580,4860,4860,4860,4860,0
|
|
20240429,091000,6876580,4860,4855,4860,4845,641
|
|
20240429,090900,3764105,4860,4860,4860,4860,0
|
|
20240429,090800,3764105,4860,4860,4860,4860,170
|
|
20240429,090700,2937905,4870,4870,4870,4870,63
|
|
20240429,090600,2631095,4870,4870,4870,4870,2
|
|
20240429,090500,2621355,4865,4865,4865,4865,160
|
|
20240429,090400,1842955,4860,4860,4860,4860,62
|
|
20240429,090300,1541635,4860,4855,4860,4855,62
|
|
20240429,090200,1240320,4845,4845,4845,4845,0
|
|
20240429,090100,1240320,4845,4845,4845,4845,0
|
|
20240429,090000,1240320,4845,4845,4845,4845,256
|