579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183600,207148710,9890,9890,9890,9890,1207
|
|
20240429,183500,207148710,9890,9890,9890,9890,0
|
|
20240429,183400,207148710,9890,9890,9890,9890,0
|
|
20240429,183300,207148710,9890,9890,9890,9890,0
|
|
20240429,183200,207148710,9890,9890,9890,9890,0
|
|
20240429,183100,207148710,9890,9890,9890,9890,0
|
|
20240429,183000,207148710,9890,9890,9890,9890,0
|
|
20240429,182900,207148710,9890,9890,9890,9890,0
|
|
20240429,182800,207148710,9890,9890,9890,9890,0
|
|
20240429,182700,207148710,9890,9890,9890,9890,0
|
|
20240429,182600,207148710,9890,9890,9890,9890,0
|
|
20240429,182500,207148710,9890,9890,9890,9890,0
|
|
20240429,182400,207148710,9890,9890,9890,9890,0
|
|
20240429,182300,207148710,9890,9890,9890,9890,0
|
|
20240429,182200,207148710,9890,9890,9890,9890,0
|
|
20240429,182100,207148710,9890,9890,9890,9890,0
|
|
20240429,182000,207148710,9890,9890,9890,9890,0
|
|
20240429,181900,207148710,9890,9890,9890,9890,0
|
|
20240429,181800,207148710,9890,9890,9890,9890,0
|
|
20240429,181700,207148710,9890,9890,9890,9890,0
|
|
20240429,181600,207148710,9890,9890,9890,9890,0
|
|
20240429,181500,207148710,9890,9890,9890,9890,0
|
|
20240429,181400,207148710,9890,9890,9890,9890,0
|
|
20240429,181300,207148710,9890,9890,9890,9890,0
|
|
20240429,181200,207148710,9890,9890,9890,9890,0
|
|
20240429,181100,207148710,9890,9890,9890,9890,0
|
|
20240429,181000,207148710,9890,9890,9890,9890,0
|
|
20240429,180900,207148710,9890,9890,9890,9890,0
|
|
20240429,180800,207148710,9890,9890,9890,9890,0
|
|
20240429,180700,207148710,9890,9890,9890,9890,0
|
|
20240429,180600,207148710,9890,9890,9890,9890,1207
|
|
20240429,180500,207148710,9890,9890,9890,9890,0
|
|
20240429,180400,207148710,9890,9890,9890,9890,0
|
|
20240429,180300,207148710,9890,9890,9890,9890,0
|
|
20240429,180200,207148710,9890,9890,9890,9890,0
|
|
20240429,180100,207148710,9890,9890,9890,9890,0
|
|
20240429,180000,207148710,9890,9890,9890,9890,0
|
|
20240429,175900,207148710,9890,9890,9890,9890,0
|
|
20240429,175800,207148710,9890,9890,9890,9890,0
|
|
20240429,175700,207148710,9890,9890,9890,9890,0
|
|
20240429,175600,207148710,9890,9890,9890,9890,0
|
|
20240429,175500,207148710,9890,9890,9890,9890,0
|
|
20240429,175400,207148710,9890,9890,9890,9890,0
|
|
20240429,175300,207148710,9890,9890,9890,9890,0
|
|
20240429,175200,207148710,9890,9890,9890,9890,0
|
|
20240429,175100,207148710,9890,9890,9890,9890,0
|
|
20240429,175000,207148710,9890,9890,9890,9890,0
|
|
20240429,174900,207148710,9890,9890,9890,9890,0
|
|
20240429,174800,207148710,9890,9890,9890,9890,0
|
|
20240429,174700,207148710,9890,9890,9890,9890,0
|
|
20240429,174600,207148710,9890,9890,9890,9890,0
|
|
20240429,174500,207148710,9890,9890,9890,9890,0
|
|
20240429,174400,207148710,9890,9890,9890,9890,0
|
|
20240429,174300,207148710,9890,9890,9890,9890,0
|
|
20240429,174200,207148710,9890,9890,9890,9890,0
|
|
20240429,174100,207148710,9890,9890,9890,9890,0
|
|
20240429,174000,207148710,9890,9890,9890,9890,0
|
|
20240429,173900,207148710,9890,9890,9890,9890,0
|
|
20240429,173800,207148710,9890,9890,9890,9890,0
|
|
20240429,173700,207148710,9890,9890,9890,9890,0
|
|
20240429,173600,207148710,9890,9890,9890,9890,1207
|
|
20240429,173500,207148710,9890,9890,9890,9890,0
|
|
20240429,173400,207148710,9890,9890,9890,9890,0
|
|
20240429,173300,207148710,9890,9890,9890,9890,0
|
|
20240429,173200,207148710,9890,9890,9890,9890,0
|
|
20240429,173100,207148710,9890,9890,9890,9890,0
|
|
20240429,173000,207148710,9890,9890,9890,9890,0
|
|
20240429,172900,207148710,9890,9890,9890,9890,0
|
|
20240429,172800,207148710,9890,9890,9890,9890,0
|
|
20240429,172700,207148710,9890,9890,9890,9890,0
|
|
20240429,172600,207148710,9890,9890,9890,9890,0
|
|
20240429,172500,207148710,9890,9890,9890,9890,0
|
|
20240429,172400,207148710,9890,9890,9890,9890,0
|
|
20240429,172300,207148710,9890,9890,9890,9890,0
|
|
20240429,172200,207148710,9890,9890,9890,9890,0
|
|
20240429,172100,207148710,9890,9890,9890,9890,0
|
|
20240429,172000,207148710,9890,9890,9890,9890,0
|
|
20240429,171900,207148710,9890,9890,9890,9890,0
|
|
20240429,171800,207148710,9890,9890,9890,9890,0
|
|
20240429,171700,207148710,9890,9890,9890,9890,0
|
|
20240429,171600,207148710,9890,9890,9890,9890,0
|
|
20240429,171500,207148710,9890,9890,9890,9890,0
|
|
20240429,171400,207148710,9890,9890,9890,9890,0
|
|
20240429,171300,207148710,9890,9890,9890,9890,0
|
|
20240429,171200,207148710,9890,9890,9890,9890,0
|
|
20240429,171100,207148710,9890,9890,9890,9890,0
|
|
20240429,171000,207148710,9890,9890,9890,9890,0
|
|
20240429,170900,207148710,9890,9890,9890,9890,0
|
|
20240429,170800,207148710,9890,9890,9890,9890,0
|
|
20240429,170700,207148710,9890,9890,9890,9890,0
|
|
20240429,170600,207148710,9890,9890,9890,9890,1207
|
|
20240429,170500,207148710,9890,9890,9890,9890,0
|
|
20240429,170400,207148710,9890,9890,9890,9890,0
|
|
20240429,170300,207148710,9890,9890,9890,9890,0
|
|
20240429,170200,207148710,9890,9890,9890,9890,0
|
|
20240429,170100,207148710,9890,9890,9890,9890,0
|
|
20240429,170000,207148710,9890,9890,9890,9890,0
|
|
20240429,165900,207148710,9890,9890,9890,9890,0
|
|
20240429,165800,207148710,9890,9890,9890,9890,0
|
|
20240429,165700,207148710,9890,9890,9890,9890,0
|
|
20240429,165600,207148710,9890,9890,9890,9890,0
|
|
20240429,165500,207148710,9890,9890,9890,9890,0
|
|
20240429,165400,207148710,9890,9890,9890,9890,0
|
|
20240429,165300,207148710,9890,9890,9890,9890,0
|
|
20240429,165200,207148710,9890,9890,9890,9890,0
|
|
20240429,165100,207148710,9890,9890,9890,9890,0
|
|
20240429,165000,207148710,9890,9890,9890,9890,0
|
|
20240429,164900,207148710,9890,9890,9890,9890,0
|
|
20240429,164800,207148710,9890,9890,9890,9890,0
|
|
20240429,164700,207148710,9890,9890,9890,9890,0
|
|
20240429,164600,207148710,9890,9890,9890,9890,0
|
|
20240429,164500,207148710,9890,9890,9890,9890,0
|
|
20240429,164400,207148710,9890,9890,9890,9890,0
|
|
20240429,164300,207148710,9890,9890,9890,9890,0
|
|
20240429,164200,207148710,9890,9890,9890,9890,0
|
|
20240429,164100,207148710,9890,9890,9890,9890,0
|
|
20240429,164000,207148710,9890,9890,9890,9890,0
|
|
20240429,163900,207148710,9890,9890,9890,9890,0
|
|
20240429,163800,207148710,9890,9890,9890,9890,0
|
|
20240429,163700,207148710,9890,9890,9890,9890,0
|
|
20240429,163600,207148710,9890,9890,9890,9890,1207
|
|
20240429,163500,207148710,9890,9890,9890,9890,0
|
|
20240429,163400,207148710,9890,9890,9890,9890,0
|
|
20240429,163300,207148710,9890,9890,9890,9890,0
|
|
20240429,163200,207148710,9890,9890,9890,9890,0
|
|
20240429,163100,207148710,9890,9890,9890,9890,0
|
|
20240429,163000,207148710,9890,9890,9890,9890,0
|
|
20240429,162900,207148710,9890,9890,9890,9890,0
|
|
20240429,162800,207148710,9890,9890,9890,9890,0
|
|
20240429,162700,207148710,9890,9890,9890,9890,0
|
|
20240429,162600,207148710,9890,9890,9890,9890,0
|
|
20240429,162500,207148710,9890,9890,9890,9890,0
|
|
20240429,162400,207148710,9890,9890,9890,9890,0
|
|
20240429,162300,207148710,9890,9890,9890,9890,0
|
|
20240429,162200,207148710,9890,9890,9890,9890,0
|
|
20240429,162100,207148710,9890,9890,9890,9890,0
|
|
20240429,162000,207148710,9890,9890,9890,9890,0
|
|
20240429,161900,207148710,9890,9890,9890,9890,0
|
|
20240429,161800,207148710,9890,9890,9890,9890,0
|
|
20240429,161700,207148710,9890,9890,9890,9890,0
|
|
20240429,161600,207148710,9890,9890,9890,9890,0
|
|
20240429,161500,207148710,9890,9890,9890,9890,0
|
|
20240429,161400,207148710,9890,9890,9890,9890,0
|
|
20240429,161300,207148710,9890,9890,9890,9890,0
|
|
20240429,161200,207148710,9890,9890,9890,9890,0
|
|
20240429,161100,207148710,9890,9890,9890,9890,0
|
|
20240429,161000,207148710,9890,9890,9890,9890,0
|
|
20240429,160900,207148710,9890,9890,9890,9890,0
|
|
20240429,160800,207148710,9890,9890,9890,9890,0
|
|
20240429,160700,207148710,9890,9890,9890,9890,0
|
|
20240429,160600,207148710,9890,9890,9890,9890,1207
|
|
20240429,160500,207148710,9890,9890,9890,9890,0
|
|
20240429,160400,207148710,9890,9890,9890,9890,0
|
|
20240429,160300,207148710,9890,9890,9890,9890,0
|
|
20240429,160200,207148710,9890,9890,9890,9890,0
|
|
20240429,160100,207148710,9890,9890,9890,9890,0
|
|
20240429,160000,207148710,9890,9890,9890,9890,0
|
|
20240429,155900,207148710,9890,9890,9890,9890,0
|
|
20240429,155800,207148710,9890,9890,9890,9890,0
|
|
20240429,155700,207148710,9890,9890,9890,9890,0
|
|
20240429,155600,207148710,9890,9890,9890,9890,0
|
|
20240429,155500,207148710,9890,9890,9890,9890,0
|
|
20240429,155400,207148710,9890,9890,9890,9890,0
|
|
20240429,155300,207148710,9890,9890,9890,9890,0
|
|
20240429,155200,207148710,9890,9890,9890,9890,0
|
|
20240429,155100,207148710,9890,9890,9890,9890,0
|
|
20240429,155000,207148710,9890,9890,9890,9890,0
|
|
20240429,154900,207148710,9890,9890,9890,9890,0
|
|
20240429,154800,207148710,9890,9890,9890,9890,0
|
|
20240429,154700,207148710,9890,9890,9890,9890,0
|
|
20240429,154600,207148710,9890,9890,9890,9890,0
|
|
20240429,154500,207148710,9890,9890,9890,9890,0
|
|
20240429,154400,207148710,9890,9890,9890,9890,0
|
|
20240429,154300,207148710,9890,9890,9890,9890,0
|
|
20240429,154200,207148710,9890,9890,9890,9890,0
|
|
20240429,154100,207148710,9890,9890,9890,9890,0
|
|
20240429,154000,207148710,9890,9890,9890,9890,0
|
|
20240429,153900,207148710,9890,9890,9890,9890,0
|
|
20240429,153800,207148710,9890,9890,9890,9890,0
|
|
20240429,153700,207148710,9890,9890,9890,9890,0
|
|
20240429,153600,207148710,9890,9890,9890,9890,1207
|
|
20240429,153500,207148710,9890,9890,9890,9890,0
|
|
20240429,153400,207148710,9890,9890,9890,9890,0
|
|
20240429,153300,207148710,9890,9890,9890,9890,0
|
|
20240429,153200,207148710,9890,9890,9890,9890,0
|
|
20240429,153100,207148710,9890,9890,9890,9890,0
|
|
20240429,153000,207148710,9890,9890,9890,9890,1207
|
|
20240429,152900,195211480,9930,9930,9930,9930,0
|
|
20240429,152800,195211480,9930,9930,9930,9930,0
|
|
20240429,152700,195211480,9930,9930,9930,9930,0
|
|
20240429,152600,195211480,9930,9930,9930,9930,0
|
|
20240429,152500,195211480,9930,9930,9930,9930,0
|
|
20240429,152400,195211480,9930,9930,9930,9930,0
|
|
20240429,152300,195211480,9930,9930,9930,9930,0
|
|
20240429,152200,195211480,9930,9930,9930,9930,0
|
|
20240429,152100,195211480,9930,9930,9930,9930,0
|
|
20240429,152000,195211480,9930,9930,9930,9930,0
|
|
20240429,151900,195211480,9930,9930,9930,9930,0
|
|
20240429,151800,195211480,9930,9930,9930,9930,8
|
|
20240429,151700,195132040,9930,9930,9930,9930,2
|
|
20240429,151600,195112180,9920,9920,9920,9920,6
|
|
20240429,151500,195052660,9920,9920,9920,9920,0
|
|
20240429,151400,195052660,9920,9930,9930,9920,86
|
|
20240429,151300,194198800,9930,9930,9930,9930,0
|
|
20240429,151200,194198800,9930,9930,9930,9930,0
|
|
20240429,151100,194198800,9930,9930,9930,9930,4
|
|
20240429,151000,194159080,9920,9920,9920,9920,11
|
|
20240429,150900,194049960,9940,9940,9940,9940,102
|
|
20240429,150800,193036080,9940,9940,9940,9940,0
|
|
20240429,150700,193036080,9940,9940,9940,9940,0
|
|
20240429,150600,193036080,9940,9940,9940,9940,0
|
|
20240429,150500,193036080,9940,9920,9940,9920,31
|
|
20240429,150400,192728540,9940,9940,9940,9940,101
|
|
20240429,150300,191724600,9940,9940,9940,9940,50
|
|
20240429,150200,191227600,9940,9940,9940,9940,1
|
|
20240429,150100,191217660,9920,9930,9930,9920,278
|
|
20240429,150000,188457130,9930,9930,9930,9930,122
|
|
20240429,145900,187245670,9930,9930,9930,9930,10
|
|
20240429,145800,187146370,9930,9930,9930,9930,0
|
|
20240429,145700,187146370,9930,9930,9930,9930,7
|
|
20240429,145600,187076860,9930,9920,9930,9910,40
|
|
20240429,145500,186679910,9920,9920,9920,9920,10
|
|
20240429,145400,186580710,9910,9910,9910,9910,0
|
|
20240429,145300,186580710,9910,9910,9910,9910,758
|
|
20240429,145200,179068930,9910,9900,9910,9900,515
|
|
20240429,145100,173965430,9900,9900,9900,9900,0
|
|
20240429,145000,173965430,9900,9900,9900,9900,0
|
|
20240429,144900,173965430,9900,9900,9900,9900,0
|
|
20240429,144800,173965430,9900,9900,9900,9900,0
|
|
20240429,144700,173965430,9900,9900,9900,9900,151
|
|
20240429,144600,172470530,9900,9900,9900,9900,100
|
|
20240429,144500,171480530,9900,9900,9900,9900,0
|
|
20240429,144400,171480530,9900,9900,9900,9900,0
|
|
20240429,144300,171480530,9900,9900,9900,9900,100
|
|
20240429,144200,170490530,9900,9900,9900,9900,1
|
|
20240429,144100,170480630,9900,9900,9900,9900,14
|
|
20240429,144000,170342030,9900,9900,9900,9900,0
|
|
20240429,143900,170342030,9900,9900,9900,9900,0
|
|
20240429,143800,170342030,9900,9900,9900,9900,0
|
|
20240429,143700,170342030,9900,9900,9900,9900,0
|
|
20240429,143600,170342030,9900,9900,9900,9900,0
|
|
20240429,143500,170342030,9900,9900,9900,9900,0
|
|
20240429,143400,170342030,9900,9900,9900,9900,0
|
|
20240429,143300,170342030,9900,9900,9900,9900,0
|
|
20240429,143200,170342030,9900,9900,9900,9900,0
|
|
20240429,143100,170342030,9900,9900,9900,9900,49
|
|
20240429,143000,169856930,9910,9910,9910,9910,1000
|
|
20240429,142900,159946930,9900,9900,9900,9900,0
|
|
20240429,142800,159946930,9900,9900,9900,9900,0
|
|
20240429,142700,159946930,9900,9900,9900,9900,0
|
|
20240429,142600,159946930,9900,9900,9900,9900,1
|
|
20240429,142500,159937030,9900,9900,9900,9900,0
|
|
20240429,142400,159937030,9900,9900,9900,9900,670
|
|
20240429,142300,153304030,9900,9900,9900,9900,1
|
|
20240429,142200,153294130,9890,9890,9890,9890,0
|
|
20240429,142100,153294130,9890,9890,9890,9890,0
|
|
20240429,142000,153294130,9890,9890,9890,9890,1
|
|
20240429,141900,153284240,9900,9900,9900,9900,0
|
|
20240429,141800,153284240,9900,9900,9900,9900,0
|
|
20240429,141700,153284240,9900,9900,9900,9900,0
|
|
20240429,141600,153284240,9900,9900,9900,9900,0
|
|
20240429,141500,153284240,9900,9900,9900,9900,0
|
|
20240429,141400,153284240,9900,9900,9900,9900,0
|
|
20240429,141300,153284240,9900,9900,9900,9900,0
|
|
20240429,141200,153284240,9900,9900,9900,9900,0
|
|
20240429,141100,153284240,9900,9900,9900,9900,0
|
|
20240429,141000,153284240,9900,9900,9900,9900,0
|
|
20240429,140900,153284240,9900,9900,9900,9900,0
|
|
20240429,140800,153284240,9900,9900,9900,9900,0
|
|
20240429,140700,153284240,9900,9900,9900,9900,0
|
|
20240429,140600,153284240,9900,9900,9900,9900,0
|
|
20240429,140500,153284240,9900,9900,9900,9900,0
|
|
20240429,140400,153284240,9900,9900,9900,9900,0
|
|
20240429,140300,153284240,9900,9900,9900,9900,659
|
|
20240429,140200,146760140,9890,9890,9890,9890,200
|
|
20240429,140100,144782140,9880,9880,9880,9880,0
|
|
20240429,140000,144782140,9880,9880,9880,9880,100
|
|
20240429,135900,143794140,9880,9880,9880,9880,0
|
|
20240429,135800,143794140,9880,9880,9880,9880,0
|
|
20240429,135700,143794140,9880,9880,9880,9880,1
|
|
20240429,135600,143784260,9880,9880,9880,9880,0
|
|
20240429,135500,143784260,9880,9880,9880,9880,1
|
|
20240429,135400,143774380,9900,9900,9900,9900,200
|
|
20240429,135300,141794380,9900,9900,9900,9900,0
|
|
20240429,135200,141794380,9900,9900,9900,9900,0
|
|
20240429,135100,141794380,9900,9900,9900,9900,0
|
|
20240429,135000,141794380,9900,9900,9900,9900,0
|
|
20240429,134900,141794380,9900,9900,9900,9900,0
|
|
20240429,134800,141794380,9900,9900,9900,9900,0
|
|
20240429,134700,141794380,9900,9900,9900,9900,0
|
|
20240429,134600,141794380,9900,9900,9900,9900,1
|
|
20240429,134500,141784480,9870,9870,9870,9870,20
|
|
20240429,134400,141587080,9880,9880,9880,9880,1019
|
|
20240429,134300,131519360,9880,9880,9880,9880,48
|
|
20240429,134200,131045120,9900,9900,9900,9900,0
|
|
20240429,134100,131045120,9900,9900,9900,9900,0
|
|
20240429,134000,131045120,9900,9900,9900,9900,0
|
|
20240429,133900,131045120,9900,9900,9900,9900,0
|
|
20240429,133800,131045120,9900,9900,9900,9900,1
|
|
20240429,133700,131035220,9900,9900,9900,9900,0
|
|
20240429,133600,131035220,9900,9900,9900,9900,0
|
|
20240429,133500,131035220,9900,9900,9900,9900,0
|
|
20240429,133400,131035220,9900,9900,9900,9900,0
|
|
20240429,133300,131035220,9900,9900,9900,9900,0
|
|
20240429,133200,131035220,9900,9900,9900,9900,1
|
|
20240429,133100,131025320,9900,9900,9910,9900,25
|
|
20240429,133000,130777620,9910,9910,9910,9910,0
|
|
20240429,132900,130777620,9910,9910,9910,9910,0
|
|
20240429,132800,130777620,9910,9910,9910,9910,0
|
|
20240429,132700,130777620,9910,9910,9910,9910,60
|
|
20240429,132600,130183020,9900,9900,9900,9900,237
|
|
20240429,132500,127836720,9900,9900,9900,9900,0
|
|
20240429,132400,127836720,9900,9900,9900,9900,241
|
|
20240429,132300,125450820,9890,9890,9890,9890,0
|
|
20240429,132200,125450820,9890,9890,9890,9890,840
|
|
20240429,132100,117143220,9890,9890,9890,9890,0
|
|
20240429,132000,117143220,9890,9890,9890,9890,0
|
|
20240429,131900,117143220,9890,9890,9890,9890,0
|
|
20240429,131800,117143220,9890,9890,9890,9890,60
|
|
20240429,131700,116549820,9880,9880,9880,9880,2555
|
|
20240429,131600,91306420,9880,9880,9880,9880,1
|
|
20240429,131500,91296540,9880,9880,9880,9880,0
|
|
20240429,131400,91296540,9880,9880,9880,9880,0
|
|
20240429,131300,91296540,9880,9880,9880,9880,0
|
|
20240429,131200,91296540,9880,9880,9880,9880,111
|
|
20240429,131100,90199860,9880,9880,9880,9880,1
|
|
20240429,131000,90189980,9880,9880,9880,9880,0
|
|
20240429,130900,90189980,9880,9880,9880,9880,0
|
|
20240429,130800,90189980,9880,9880,9880,9880,1
|
|
20240429,130700,90180100,9880,9880,9880,9880,0
|
|
20240429,130600,90180100,9880,9880,9880,9880,0
|
|
20240429,130500,90180100,9880,9880,9880,9880,40
|
|
20240429,130400,89784900,9880,9880,9880,9880,0
|
|
20240429,130300,89784900,9880,9880,9880,9880,0
|
|
20240429,130200,89784900,9880,9880,9880,9880,1
|
|
20240429,130100,89775020,9880,9880,9880,9880,0
|
|
20240429,130000,89775020,9880,9880,9880,9880,51
|
|
20240429,125900,89271140,9880,9880,9880,9880,0
|
|
20240429,125800,89271140,9880,9880,9880,9880,0
|
|
20240429,125700,89271140,9880,9880,9880,9880,10
|
|
20240429,125600,89172340,9880,9880,9880,9880,0
|
|
20240429,125500,89172340,9880,9880,9880,9880,0
|
|
20240429,125400,89172340,9880,9880,9880,9880,0
|
|
20240429,125300,89172340,9880,9880,9880,9880,0
|
|
20240429,125200,89172340,9880,9880,9880,9880,0
|
|
20240429,125100,89172340,9880,9880,9880,9880,0
|
|
20240429,125000,89172340,9880,9880,9880,9880,31
|
|
20240429,124900,88866060,9880,9880,9880,9880,5
|
|
20240429,124800,88816660,9860,9860,9860,9860,0
|
|
20240429,124700,88816660,9860,9860,9860,9860,26
|
|
20240429,124600,88560300,9860,9860,9860,9860,0
|
|
20240429,124500,88560300,9860,9860,9860,9860,1050
|
|
20240429,124400,78207300,9880,9880,9880,9880,23
|
|
20240429,124300,77980060,9880,9880,9880,9880,0
|
|
20240429,124200,77980060,9880,9880,9880,9880,0
|
|
20240429,124100,77980060,9880,9880,9880,9880,0
|
|
20240429,124000,77980060,9880,9880,9880,9880,0
|
|
20240429,123900,77980060,9880,9880,9880,9880,0
|
|
20240429,123800,77980060,9880,9880,9880,9880,3
|
|
20240429,123700,77950420,9860,9860,9860,9860,0
|
|
20240429,123600,77950420,9860,9860,9860,9860,0
|
|
20240429,123500,77950420,9860,9860,9860,9860,0
|
|
20240429,123400,77950420,9860,9860,9860,9860,70
|
|
20240429,123300,77260220,9860,9860,9860,9860,0
|
|
20240429,123200,77260220,9860,9860,9860,9860,5
|
|
20240429,123100,77210920,9860,9860,9860,9860,0
|
|
20240429,123000,77210920,9860,9880,9880,9860,414
|
|
20240429,122900,73128720,9880,9880,9880,9880,0
|
|
20240429,122800,73128720,9880,9880,9880,9880,0
|
|
20240429,122700,73128720,9880,9880,9880,9880,0
|
|
20240429,122600,73128720,9880,9880,9880,9880,0
|
|
20240429,122500,73128720,9880,9880,9880,9880,0
|
|
20240429,122400,73128720,9880,9880,9880,9880,10
|
|
20240429,122300,73029920,9860,9860,9860,9860,0
|
|
20240429,122200,73029920,9860,9860,9860,9860,0
|
|
20240429,122100,73029920,9860,9860,9860,9860,0
|
|
20240429,122000,73029920,9860,9860,9860,9860,0
|
|
20240429,121900,73029920,9860,9860,9860,9860,0
|
|
20240429,121800,73029920,9860,9860,9860,9860,0
|
|
20240429,121700,73029920,9860,9860,9860,9860,0
|
|
20240429,121600,73029920,9860,9860,9860,9860,50
|
|
20240429,121500,72536920,9860,9860,9860,9860,0
|
|
20240429,121400,72536920,9860,9860,9860,9860,0
|
|
20240429,121300,72536920,9860,9860,9860,9860,0
|
|
20240429,121200,72536920,9860,9860,9860,9860,0
|
|
20240429,121100,72536920,9860,9860,9860,9860,0
|
|
20240429,121000,72536920,9860,9860,9860,9860,0
|
|
20240429,120900,72536920,9860,9860,9860,9860,0
|
|
20240429,120800,72536920,9860,9860,9860,9860,0
|
|
20240429,120700,72536920,9860,9860,9860,9860,0
|
|
20240429,120600,72536920,9860,9860,9860,9860,0
|
|
20240429,120500,72536920,9860,9860,9860,9860,0
|
|
20240429,120400,72536920,9860,9860,9860,9860,0
|
|
20240429,120300,72536920,9860,9860,9860,9860,0
|
|
20240429,120200,72536920,9860,9860,9860,9860,0
|
|
20240429,120100,72536920,9860,9870,9870,9860,700
|
|
20240429,120000,65630390,9870,9870,9870,9870,0
|
|
20240429,115900,65630390,9870,9870,9870,9870,30
|
|
20240429,115800,65334290,9870,9870,9870,9870,10
|
|
20240429,115700,65235590,9870,9870,9870,9870,0
|
|
20240429,115600,65235590,9870,9870,9870,9870,60
|
|
20240429,115500,64643390,9870,9870,9870,9870,1
|
|
20240429,115400,64633520,9870,9870,9870,9870,0
|
|
20240429,115300,64633520,9870,9870,9870,9870,21
|
|
20240429,115200,64426250,9870,9870,9870,9870,0
|
|
20240429,115100,64426250,9870,9870,9870,9870,0
|
|
20240429,115000,64426250,9870,9870,9870,9870,0
|
|
20240429,114900,64426250,9870,9870,9870,9870,250
|
|
20240429,114800,61958750,9870,9870,9870,9870,1
|
|
20240429,114700,61948880,9870,9870,9870,9870,0
|
|
20240429,114600,61948880,9870,9870,9870,9870,32
|
|
20240429,114500,61633040,9870,9870,9870,9870,0
|
|
20240429,114400,61633040,9870,9870,9870,9870,0
|
|
20240429,114300,61633040,9870,9870,9870,9870,1
|
|
20240429,114200,61623170,9860,9860,9860,9860,0
|
|
20240429,114100,61623170,9860,9860,9860,9860,0
|
|
20240429,114000,61623170,9860,9860,9860,9860,0
|
|
20240429,113900,61623170,9860,9860,9860,9860,2
|
|
20240429,113800,61603450,9860,9860,9860,9860,2
|
|
20240429,113700,61583730,9860,9860,9860,9860,0
|
|
20240429,113600,61583730,9860,9860,9860,9860,0
|
|
20240429,113500,61583730,9860,9860,9860,9860,0
|
|
20240429,113400,61583730,9860,9860,9860,9860,0
|
|
20240429,113300,61583730,9860,9860,9860,9860,0
|
|
20240429,113200,61583730,9860,9860,9860,9860,0
|
|
20240429,113100,61583730,9860,9860,9860,9860,0
|
|
20240429,113000,61583730,9860,9860,9860,9860,0
|
|
20240429,112900,61583730,9860,9860,9860,9860,0
|
|
20240429,112800,61583730,9860,9860,9860,9860,100
|
|
20240429,112700,60597730,9880,9880,9880,9880,0
|
|
20240429,112600,60597730,9880,9880,9880,9880,0
|
|
20240429,112500,60597730,9880,9880,9880,9880,0
|
|
20240429,112400,60597730,9880,9880,9880,9880,0
|
|
20240429,112300,60597730,9880,9880,9880,9880,0
|
|
20240429,112200,60597730,9880,9880,9880,9880,0
|
|
20240429,112100,60597730,9880,9880,9880,9880,0
|
|
20240429,112000,60597730,9880,9880,9880,9880,0
|
|
20240429,111900,60597730,9880,9880,9880,9880,0
|
|
20240429,111800,60597730,9880,9880,9880,9880,0
|
|
20240429,111700,60597730,9880,9880,9880,9880,0
|
|
20240429,111600,60597730,9880,9880,9880,9880,1
|
|
20240429,111500,60587850,9860,9860,9860,9860,0
|
|
20240429,111400,60587850,9860,9860,9860,9860,0
|
|
20240429,111300,60587850,9860,9860,9860,9860,0
|
|
20240429,111200,60587850,9860,9860,9860,9860,0
|
|
20240429,111100,60587850,9860,9860,9860,9860,0
|
|
20240429,111000,60587850,9860,9860,9860,9860,0
|
|
20240429,110900,60587850,9860,9860,9860,9860,0
|
|
20240429,110800,60587850,9860,9860,9860,9860,0
|
|
20240429,110700,60587850,9860,9860,9860,9860,0
|
|
20240429,110600,60587850,9860,9860,9860,9860,5
|
|
20240429,110500,60538550,9880,9880,9880,9880,0
|
|
20240429,110400,60538550,9880,9880,9880,9880,0
|
|
20240429,110300,60538550,9880,9880,9880,9880,0
|
|
20240429,110200,60538550,9880,9880,9880,9880,0
|
|
20240429,110100,60538550,9880,9880,9880,9880,0
|
|
20240429,110000,60538550,9880,9880,9880,9880,0
|
|
20240429,105900,60538550,9880,9880,9880,9880,0
|
|
20240429,105800,60538550,9880,9880,9880,9880,0
|
|
20240429,105700,60538550,9880,9880,9880,9880,0
|
|
20240429,105600,60538550,9880,9880,9880,9880,0
|
|
20240429,105500,60538550,9880,9880,9880,9880,0
|
|
20240429,105400,60538550,9880,9880,9880,9880,4
|
|
20240429,105300,60499030,9850,9850,9850,9850,0
|
|
20240429,105200,60499030,9850,9850,9850,9850,0
|
|
20240429,105100,60499030,9850,9850,9850,9850,0
|
|
20240429,105000,60499030,9850,9850,9850,9850,483
|
|
20240429,104900,55741480,9860,9860,9860,9860,0
|
|
20240429,104800,55741480,9860,9840,9860,9840,259
|
|
20240429,104700,53191380,9850,9850,9850,9850,0
|
|
20240429,104600,53191380,9850,9850,9850,9850,2
|
|
20240429,104500,53171680,9850,9850,9850,9850,0
|
|
20240429,104400,53171680,9850,9850,9850,9850,6
|
|
20240429,104300,53112580,9850,9850,9850,9850,0
|
|
20240429,104200,53112580,9850,9850,9850,9850,0
|
|
20240429,104100,53112580,9850,9850,9850,9850,5
|
|
20240429,104000,53063330,9840,9840,9840,9840,29
|
|
20240429,103900,52777970,9860,9860,9860,9860,0
|
|
20240429,103800,52777970,9860,9860,9860,9860,100
|
|
20240429,103700,51791970,9860,9860,9860,9860,0
|
|
20240429,103600,51791970,9860,9860,9860,9860,0
|
|
20240429,103500,51791970,9860,9860,9860,9860,3
|
|
20240429,103400,51762390,9840,9840,9840,9840,77
|
|
20240429,103300,51004710,9860,9860,9860,9860,0
|
|
20240429,103200,51004710,9860,9860,9860,9850,1023
|
|
20240429,103100,40927930,9850,9850,9850,9850,0
|
|
20240429,103000,40927930,9850,9850,9850,9850,0
|
|
20240429,102900,40927930,9850,9850,9850,9850,2
|
|
20240429,102800,40908230,9850,9850,9850,9850,0
|
|
20240429,102700,40908230,9850,9850,9850,9850,50
|
|
20240429,102600,40415730,9860,9860,9860,9860,7
|
|
20240429,102500,40346710,9860,9860,9860,9860,93
|
|
20240429,102400,39429730,9860,9860,9860,9860,800
|
|
20240429,102300,31541730,9880,9880,9880,9880,0
|
|
20240429,102200,31541730,9880,9880,9880,9880,2
|
|
20240429,102100,31521970,9880,9880,9880,9880,0
|
|
20240429,102000,31521970,9880,9880,9880,9880,0
|
|
20240429,101900,31521970,9880,9880,9880,9880,0
|
|
20240429,101800,31521970,9880,9880,9880,9880,0
|
|
20240429,101700,31521970,9880,9880,9880,9880,0
|
|
20240429,101600,31521970,9880,9880,9880,9870,52
|
|
20240429,101500,31008220,9880,9880,9880,9880,0
|
|
20240429,101400,31008220,9880,9880,9880,9880,3
|
|
20240429,101300,30978580,9870,9870,9870,9870,9
|
|
20240429,101200,30889750,9860,9860,9860,9860,0
|
|
20240429,101100,30889750,9860,9860,9860,9860,124
|
|
20240429,101000,29667110,9870,9870,9870,9870,1
|
|
20240429,100900,29657240,9880,9880,9880,9880,0
|
|
20240429,100800,29657240,9880,9880,9880,9880,0
|
|
20240429,100700,29657240,9880,9880,9880,9880,0
|
|
20240429,100600,29657240,9880,9880,9880,9880,1
|
|
20240429,100500,29647360,9880,9880,9880,9880,0
|
|
20240429,100400,29647360,9880,9880,9880,9880,0
|
|
20240429,100300,29647360,9880,9880,9880,9880,0
|
|
20240429,100200,29647360,9880,9880,9880,9880,1
|
|
20240429,100100,29637480,9880,9880,9880,9880,0
|
|
20240429,100000,29637480,9880,9880,9880,9880,1
|
|
20240429,095900,29627600,9880,9880,9880,9880,0
|
|
20240429,095800,29627600,9880,9880,9880,9880,2
|
|
20240429,095700,29607840,9880,9880,9880,9880,0
|
|
20240429,095600,29607840,9880,9880,9880,9880,4
|
|
20240429,095500,29568320,9880,9880,9880,9880,1
|
|
20240429,095400,29558440,9880,9880,9880,9880,0
|
|
20240429,095300,29558440,9880,9880,9880,9880,0
|
|
20240429,095200,29558440,9880,9880,9880,9880,0
|
|
20240429,095100,29558440,9880,9880,9880,9880,0
|
|
20240429,095000,29558440,9880,9880,9880,9880,1
|
|
20240429,094900,29548560,9880,9880,9880,9880,0
|
|
20240429,094800,29548560,9880,9880,9880,9880,1
|
|
20240429,094700,29538680,9880,9880,9880,9880,0
|
|
20240429,094600,29538680,9880,9880,9880,9880,231
|
|
20240429,094500,27256400,9880,9880,9880,9880,3
|
|
20240429,094400,27226760,9840,9860,9860,9840,333
|
|
20240429,094300,23946780,9880,9880,9880,9880,5
|
|
20240429,094200,23897380,9880,9880,9880,9880,0
|
|
20240429,094100,23897380,9880,9880,9880,9880,1
|
|
20240429,094000,23887500,9880,9880,9880,9880,1
|
|
20240429,093900,23877620,9890,9890,9890,9890,0
|
|
20240429,093800,23877620,9890,9890,9890,9890,0
|
|
20240429,093700,23877620,9890,9890,9890,9890,0
|
|
20240429,093600,23877620,9890,9890,9890,9890,0
|
|
20240429,093500,23877620,9890,9890,9890,9890,0
|
|
20240429,093400,23877620,9890,9890,9890,9890,3
|
|
20240429,093300,23847950,9890,9890,9890,9890,0
|
|
20240429,093200,23847950,9890,9850,9890,9850,576
|
|
20240429,093100,18174280,9850,9860,9860,9850,1129
|
|
20240429,093000,7052340,9890,9890,9890,9890,0
|
|
20240429,092900,7052340,9890,9890,9890,9890,0
|
|
20240429,092800,7052340,9890,9890,9890,9890,0
|
|
20240429,092700,7052340,9890,9890,9890,9890,0
|
|
20240429,092600,7052340,9890,9890,9890,9890,1
|
|
20240429,092500,7042450,9860,9860,9860,9860,0
|
|
20240429,092400,7042450,9860,9880,9880,9860,2
|
|
20240429,092300,7022710,9900,9900,9900,9900,0
|
|
20240429,092200,7022710,9900,9900,9900,9900,0
|
|
20240429,092100,7022710,9900,9900,9900,9900,0
|
|
20240429,092000,7022710,9900,9900,9900,9900,0
|
|
20240429,091900,7022710,9900,9900,9900,9900,0
|
|
20240429,091800,7022710,9900,9890,9900,9890,51
|
|
20240429,091700,6518310,9880,9880,9880,9880,0
|
|
20240429,091600,6518310,9880,9880,9880,9880,1
|
|
20240429,091500,6508430,9880,9880,9880,9880,0
|
|
20240429,091400,6508430,9880,9880,9880,9880,0
|
|
20240429,091300,6508430,9880,9880,9880,9880,0
|
|
20240429,091200,6508430,9880,9880,9880,9880,183
|
|
20240429,091100,4700390,9880,9880,9880,9880,1
|
|
20240429,091000,4690510,9880,9880,9880,9880,0
|
|
20240429,090900,4690510,9880,9880,9880,9880,1
|
|
20240429,090800,4680630,9880,9880,9880,9880,0
|
|
20240429,090700,4680630,9880,9880,9880,9880,0
|
|
20240429,090600,4680630,9880,9880,9880,9880,0
|
|
20240429,090500,4680630,9880,9850,9880,9830,111
|
|
20240429,090400,3589070,9880,9880,9880,9880,0
|
|
20240429,090300,3589070,9880,9880,9880,9880,1
|
|
20240429,090200,3579190,9900,9850,9900,9820,354
|
|
20240429,090100,99100,9910,9910,9910,9910,0
|
|
20240429,090000,99100,9910,9910,9910,9910,10
|