579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183600,112406940,7460,7460,7460,7460,668
|
|
20240429,183500,112406940,7460,7460,7460,7460,0
|
|
20240429,183400,112406940,7460,7460,7460,7460,0
|
|
20240429,183300,112406940,7460,7460,7460,7460,0
|
|
20240429,183200,112406940,7460,7460,7460,7460,0
|
|
20240429,183100,112406940,7460,7460,7460,7460,0
|
|
20240429,183000,112406940,7460,7460,7460,7460,0
|
|
20240429,182900,112406940,7460,7460,7460,7460,0
|
|
20240429,182800,112406940,7460,7460,7460,7460,0
|
|
20240429,182700,112406940,7460,7460,7460,7460,0
|
|
20240429,182600,112406940,7460,7460,7460,7460,0
|
|
20240429,182500,112406940,7460,7460,7460,7460,0
|
|
20240429,182400,112406940,7460,7460,7460,7460,0
|
|
20240429,182300,112406940,7460,7460,7460,7460,0
|
|
20240429,182200,112406940,7460,7460,7460,7460,0
|
|
20240429,182100,112406940,7460,7460,7460,7460,0
|
|
20240429,182000,112406940,7460,7460,7460,7460,0
|
|
20240429,181900,112406940,7460,7460,7460,7460,0
|
|
20240429,181800,112406940,7460,7460,7460,7460,0
|
|
20240429,181700,112406940,7460,7460,7460,7460,0
|
|
20240429,181600,112406940,7460,7460,7460,7460,0
|
|
20240429,181500,112406940,7460,7460,7460,7460,0
|
|
20240429,181400,112406940,7460,7460,7460,7460,0
|
|
20240429,181300,112406940,7460,7460,7460,7460,0
|
|
20240429,181200,112406940,7460,7460,7460,7460,0
|
|
20240429,181100,112406940,7460,7460,7460,7460,0
|
|
20240429,181000,112406940,7460,7460,7460,7460,0
|
|
20240429,180900,112406940,7460,7460,7460,7460,0
|
|
20240429,180800,112406940,7460,7460,7460,7460,0
|
|
20240429,180700,112406940,7460,7460,7460,7460,0
|
|
20240429,180600,112406940,7460,7460,7460,7460,668
|
|
20240429,180500,112406940,7460,7460,7460,7460,0
|
|
20240429,180400,112406940,7460,7460,7460,7460,0
|
|
20240429,180300,112406940,7460,7460,7460,7460,0
|
|
20240429,180200,112406940,7460,7460,7460,7460,0
|
|
20240429,180100,112406940,7460,7460,7460,7460,0
|
|
20240429,180000,112406940,7460,7460,7460,7460,0
|
|
20240429,175900,112406940,7460,7460,7460,7460,0
|
|
20240429,175800,112406940,7460,7460,7460,7460,0
|
|
20240429,175700,112406940,7460,7460,7460,7460,0
|
|
20240429,175600,112406940,7460,7460,7460,7460,0
|
|
20240429,175500,112406940,7460,7460,7460,7460,0
|
|
20240429,175400,112406940,7460,7460,7460,7460,0
|
|
20240429,175300,112406940,7460,7460,7460,7460,0
|
|
20240429,175200,112406940,7460,7460,7460,7460,0
|
|
20240429,175100,112406940,7460,7460,7460,7460,0
|
|
20240429,175000,112406940,7460,7460,7460,7460,0
|
|
20240429,174900,112406940,7460,7460,7460,7460,0
|
|
20240429,174800,112406940,7460,7460,7460,7460,0
|
|
20240429,174700,112406940,7460,7460,7460,7460,0
|
|
20240429,174600,112406940,7460,7460,7460,7460,0
|
|
20240429,174500,112406940,7460,7460,7460,7460,0
|
|
20240429,174400,112406940,7460,7460,7460,7460,0
|
|
20240429,174300,112406940,7460,7460,7460,7460,0
|
|
20240429,174200,112406940,7460,7460,7460,7460,0
|
|
20240429,174100,112406940,7460,7460,7460,7460,0
|
|
20240429,174000,112406940,7460,7460,7460,7460,0
|
|
20240429,173900,112406940,7460,7460,7460,7460,0
|
|
20240429,173800,112406940,7460,7460,7460,7460,0
|
|
20240429,173700,112406940,7460,7460,7460,7460,0
|
|
20240429,173600,112406940,7460,7460,7460,7460,668
|
|
20240429,173500,112406940,7460,7460,7460,7460,0
|
|
20240429,173400,112406940,7460,7460,7460,7460,0
|
|
20240429,173300,112406940,7460,7460,7460,7460,0
|
|
20240429,173200,112406940,7460,7460,7460,7460,0
|
|
20240429,173100,112406940,7460,7460,7460,7460,0
|
|
20240429,173000,112406940,7460,7460,7460,7460,0
|
|
20240429,172900,112406940,7460,7460,7460,7460,0
|
|
20240429,172800,112406940,7460,7460,7460,7460,0
|
|
20240429,172700,112406940,7460,7460,7460,7460,0
|
|
20240429,172600,112406940,7460,7460,7460,7460,0
|
|
20240429,172500,112406940,7460,7460,7460,7460,0
|
|
20240429,172400,112406940,7460,7460,7460,7460,0
|
|
20240429,172300,112406940,7460,7460,7460,7460,0
|
|
20240429,172200,112406940,7460,7460,7460,7460,0
|
|
20240429,172100,112406940,7460,7460,7460,7460,0
|
|
20240429,172000,112406940,7460,7460,7460,7460,0
|
|
20240429,171900,112406940,7460,7460,7460,7460,0
|
|
20240429,171800,112406940,7460,7460,7460,7460,0
|
|
20240429,171700,112406940,7460,7460,7460,7460,0
|
|
20240429,171600,112406940,7460,7460,7460,7460,0
|
|
20240429,171500,112406940,7460,7460,7460,7460,0
|
|
20240429,171400,112406940,7460,7460,7460,7460,0
|
|
20240429,171300,112406940,7460,7460,7460,7460,0
|
|
20240429,171200,112406940,7460,7460,7460,7460,0
|
|
20240429,171100,112406940,7460,7460,7460,7460,0
|
|
20240429,171000,112406940,7460,7460,7460,7460,0
|
|
20240429,170900,112406940,7460,7460,7460,7460,0
|
|
20240429,170800,112406940,7460,7460,7460,7460,0
|
|
20240429,170700,112406940,7460,7460,7460,7460,0
|
|
20240429,170600,112406940,7460,7460,7460,7460,668
|
|
20240429,170500,112406940,7460,7460,7460,7460,0
|
|
20240429,170400,112406940,7460,7460,7460,7460,0
|
|
20240429,170300,112406940,7460,7460,7460,7460,0
|
|
20240429,170200,112406940,7460,7460,7460,7460,0
|
|
20240429,170100,112406940,7460,7460,7460,7460,0
|
|
20240429,170000,112406940,7460,7460,7460,7460,0
|
|
20240429,165900,112406940,7460,7460,7460,7460,0
|
|
20240429,165800,112406940,7460,7460,7460,7460,0
|
|
20240429,165700,112406940,7460,7460,7460,7460,0
|
|
20240429,165600,112406940,7460,7460,7460,7460,0
|
|
20240429,165500,112406940,7460,7460,7460,7460,0
|
|
20240429,165400,112406940,7460,7460,7460,7460,0
|
|
20240429,165300,112406940,7460,7460,7460,7460,0
|
|
20240429,165200,112406940,7460,7460,7460,7460,0
|
|
20240429,165100,112406940,7460,7460,7460,7460,0
|
|
20240429,165000,112406940,7460,7460,7460,7460,0
|
|
20240429,164900,112406940,7460,7460,7460,7460,0
|
|
20240429,164800,112406940,7460,7460,7460,7460,0
|
|
20240429,164700,112406940,7460,7460,7460,7460,0
|
|
20240429,164600,112406940,7460,7460,7460,7460,0
|
|
20240429,164500,112406940,7460,7460,7460,7460,0
|
|
20240429,164400,112406940,7460,7460,7460,7460,0
|
|
20240429,164300,112406940,7460,7460,7460,7460,0
|
|
20240429,164200,112406940,7460,7460,7460,7460,0
|
|
20240429,164100,112406940,7460,7460,7460,7460,0
|
|
20240429,164000,112406940,7460,7460,7460,7460,0
|
|
20240429,163900,112406940,7460,7460,7460,7460,0
|
|
20240429,163800,112406940,7460,7460,7460,7460,0
|
|
20240429,163700,112406940,7460,7460,7460,7460,0
|
|
20240429,163600,112406940,7460,7460,7460,7460,668
|
|
20240429,163500,112406940,7460,7460,7460,7460,0
|
|
20240429,163400,112406940,7460,7460,7460,7460,0
|
|
20240429,163300,112406940,7460,7460,7460,7460,0
|
|
20240429,163200,112406940,7460,7460,7460,7460,0
|
|
20240429,163100,112406940,7460,7460,7460,7460,0
|
|
20240429,163000,112406940,7460,7460,7460,7460,0
|
|
20240429,162900,112406940,7460,7460,7460,7460,0
|
|
20240429,162800,112406940,7460,7460,7460,7460,0
|
|
20240429,162700,112406940,7460,7460,7460,7460,0
|
|
20240429,162600,112406940,7460,7460,7460,7460,0
|
|
20240429,162500,112406940,7460,7460,7460,7460,0
|
|
20240429,162400,112406940,7460,7460,7460,7460,0
|
|
20240429,162300,112406940,7460,7460,7460,7460,0
|
|
20240429,162200,112406940,7460,7460,7460,7460,0
|
|
20240429,162100,112406940,7460,7460,7460,7460,0
|
|
20240429,162000,112406940,7460,7460,7460,7460,0
|
|
20240429,161900,112406940,7460,7460,7460,7460,0
|
|
20240429,161800,112406940,7460,7460,7460,7460,0
|
|
20240429,161700,112406940,7460,7460,7460,7460,0
|
|
20240429,161600,112406940,7460,7460,7460,7460,0
|
|
20240429,161500,112406940,7460,7460,7460,7460,0
|
|
20240429,161400,112406940,7460,7460,7460,7460,0
|
|
20240429,161300,112406940,7460,7460,7460,7460,0
|
|
20240429,161200,112406940,7460,7460,7460,7460,0
|
|
20240429,161100,112406940,7460,7460,7460,7460,0
|
|
20240429,161000,112406940,7460,7460,7460,7460,0
|
|
20240429,160900,112406940,7460,7460,7460,7460,0
|
|
20240429,160800,112406940,7460,7460,7460,7460,0
|
|
20240429,160700,112406940,7460,7460,7460,7460,0
|
|
20240429,160600,112406940,7460,7460,7460,7460,668
|
|
20240429,160500,112406940,7460,7460,7460,7460,0
|
|
20240429,160400,112406940,7460,7460,7460,7460,0
|
|
20240429,160300,112406940,7460,7460,7460,7460,0
|
|
20240429,160200,112406940,7460,7460,7460,7460,0
|
|
20240429,160100,112406940,7460,7460,7460,7460,0
|
|
20240429,160000,112406940,7460,7460,7460,7460,0
|
|
20240429,155900,112406940,7460,7460,7460,7460,0
|
|
20240429,155800,112406940,7460,7460,7460,7460,0
|
|
20240429,155700,112406940,7460,7460,7460,7460,0
|
|
20240429,155600,112406940,7460,7460,7460,7460,0
|
|
20240429,155500,112406940,7460,7460,7460,7460,0
|
|
20240429,155400,112406940,7460,7460,7460,7460,0
|
|
20240429,155300,112406940,7460,7460,7460,7460,0
|
|
20240429,155200,112406940,7460,7460,7460,7460,0
|
|
20240429,155100,112406940,7460,7460,7460,7460,0
|
|
20240429,155000,112406940,7460,7460,7460,7460,0
|
|
20240429,154900,112406940,7460,7460,7460,7460,0
|
|
20240429,154800,112406940,7460,7460,7460,7460,0
|
|
20240429,154700,112406940,7460,7460,7460,7460,0
|
|
20240429,154600,112406940,7460,7460,7460,7460,0
|
|
20240429,154500,112406940,7460,7460,7460,7460,0
|
|
20240429,154400,112406940,7460,7460,7460,7460,0
|
|
20240429,154300,112406940,7460,7460,7460,7460,0
|
|
20240429,154200,112406940,7460,7460,7460,7460,0
|
|
20240429,154100,112406940,7460,7460,7460,7460,0
|
|
20240429,154000,112406940,7460,7460,7460,7460,0
|
|
20240429,153900,112406940,7460,7460,7460,7460,0
|
|
20240429,153800,112406940,7460,7460,7460,7460,0
|
|
20240429,153700,112406940,7460,7460,7460,7460,0
|
|
20240429,153600,112406940,7460,7460,7460,7460,668
|
|
20240429,153500,112406940,7460,7460,7460,7460,0
|
|
20240429,153400,112406940,7460,7460,7460,7460,0
|
|
20240429,153300,112406940,7460,7460,7460,7460,0
|
|
20240429,153200,112406940,7460,7460,7460,7460,0
|
|
20240429,153100,112406940,7460,7460,7460,7460,0
|
|
20240429,153000,112406940,7460,7460,7460,7460,668
|
|
20240429,152900,107423660,7450,7450,7450,7450,0
|
|
20240429,152800,107423660,7450,7450,7450,7450,0
|
|
20240429,152700,107423660,7450,7450,7450,7450,0
|
|
20240429,152600,107423660,7450,7450,7450,7450,0
|
|
20240429,152500,107423660,7450,7450,7450,7450,0
|
|
20240429,152400,107423660,7450,7450,7450,7450,0
|
|
20240429,152300,107423660,7450,7450,7450,7450,0
|
|
20240429,152200,107423660,7450,7450,7450,7450,0
|
|
20240429,152100,107423660,7450,7450,7450,7450,0
|
|
20240429,152000,107423660,7450,7450,7450,7450,0
|
|
20240429,151900,107423660,7450,7450,7450,7450,0
|
|
20240429,151800,107423660,7450,7450,7450,7450,1
|
|
20240429,151700,107416210,7400,7400,7400,7400,0
|
|
20240429,151600,107416210,7400,7420,7420,7400,2107
|
|
20240429,151500,91804830,7420,7430,7430,7420,150
|
|
20240429,151400,90691810,7430,7430,7430,7430,0
|
|
20240429,151300,90691810,7430,7440,7440,7430,737
|
|
20240429,151200,85213360,7450,7450,7450,7450,62
|
|
20240429,151100,84751460,7440,7440,7440,7440,0
|
|
20240429,151000,84751460,7440,7440,7440,7440,0
|
|
20240429,150900,84751460,7440,7440,7440,7440,0
|
|
20240429,150800,84751460,7440,7440,7440,7440,0
|
|
20240429,150700,84751460,7440,7440,7440,7440,60
|
|
20240429,150600,84305060,7440,7440,7440,7440,0
|
|
20240429,150500,84305060,7440,7440,7440,7440,0
|
|
20240429,150400,84305060,7440,7440,7440,7440,0
|
|
20240429,150300,84305060,7440,7440,7440,7440,0
|
|
20240429,150200,84305060,7440,7440,7440,7440,222
|
|
20240429,150100,82653380,7450,7450,7450,7450,111
|
|
20240429,150000,81826430,7450,7450,7450,7450,0
|
|
20240429,145900,81826430,7450,7450,7450,7450,0
|
|
20240429,145800,81826430,7450,7450,7450,7450,5
|
|
20240429,145700,81789180,7460,7460,7460,7460,20
|
|
20240429,145600,81639980,7450,7450,7450,7450,0
|
|
20240429,145500,81639980,7450,7450,7450,7450,0
|
|
20240429,145400,81639980,7450,7450,7450,7450,0
|
|
20240429,145300,81639980,7450,7450,7450,7450,0
|
|
20240429,145200,81639980,7450,7450,7450,7450,0
|
|
20240429,145100,81639980,7450,7450,7450,7450,0
|
|
20240429,145000,81639980,7450,7450,7450,7450,1
|
|
20240429,144900,81632530,7440,7440,7440,7440,0
|
|
20240429,144800,81632530,7440,7440,7440,7440,6
|
|
20240429,144700,81587890,7440,7440,7440,7440,0
|
|
20240429,144600,81587890,7440,7440,7440,7440,0
|
|
20240429,144500,81587890,7440,7440,7440,7440,0
|
|
20240429,144400,81587890,7440,7440,7440,7440,8
|
|
20240429,144300,81528370,7460,7460,7460,7460,1
|
|
20240429,144200,81520910,7460,7460,7460,7460,0
|
|
20240429,144100,81520910,7460,7460,7460,7460,0
|
|
20240429,144000,81520910,7460,7460,7460,7460,0
|
|
20240429,143900,81520910,7460,7460,7460,7460,27
|
|
20240429,143800,81319490,7460,7460,7460,7460,0
|
|
20240429,143700,81319490,7460,7460,7460,7460,1
|
|
20240429,143600,81312030,7460,7460,7460,7460,5
|
|
20240429,143500,81274730,7460,7460,7460,7460,0
|
|
20240429,143400,81274730,7460,7460,7460,7460,0
|
|
20240429,143300,81274730,7460,7460,7460,7460,0
|
|
20240429,143200,81274730,7460,7450,7460,7450,125
|
|
20240429,143100,80343450,7450,7450,7450,7450,0
|
|
20240429,143000,80343450,7450,7450,7450,7450,1
|
|
20240429,142900,80336000,7450,7450,7450,7450,5
|
|
20240429,142800,80298750,7450,7450,7450,7450,5
|
|
20240429,142700,80261500,7440,7440,7440,7440,0
|
|
20240429,142600,80261500,7440,7440,7440,7440,0
|
|
20240429,142500,80261500,7440,7440,7440,7440,0
|
|
20240429,142400,80261500,7440,7440,7440,7440,0
|
|
20240429,142300,80261500,7440,7440,7440,7440,0
|
|
20240429,142200,80261500,7440,7440,7440,7440,7
|
|
20240429,142100,80209420,7450,7440,7450,7440,7
|
|
20240429,142000,80157300,7450,7450,7450,7450,0
|
|
20240429,141900,80157300,7450,7450,7450,7450,0
|
|
20240429,141800,80157300,7450,7450,7450,7450,0
|
|
20240429,141700,80157300,7450,7450,7450,7450,0
|
|
20240429,141600,80157300,7450,7450,7450,7450,0
|
|
20240429,141500,80157300,7450,7450,7450,7450,0
|
|
20240429,141400,80157300,7450,7450,7450,7450,0
|
|
20240429,141300,80157300,7450,7450,7450,7450,0
|
|
20240429,141200,80157300,7450,7450,7450,7450,0
|
|
20240429,141100,80157300,7450,7450,7450,7450,0
|
|
20240429,141000,80157300,7450,7450,7450,7450,0
|
|
20240429,140900,80157300,7450,7450,7450,7450,0
|
|
20240429,140800,80157300,7450,7450,7450,7450,0
|
|
20240429,140700,80157300,7450,7450,7450,7450,0
|
|
20240429,140600,80157300,7450,7450,7450,7450,0
|
|
20240429,140500,80157300,7450,7450,7450,7450,0
|
|
20240429,140400,80157300,7450,7450,7450,7450,0
|
|
20240429,140300,80157300,7450,7450,7450,7450,0
|
|
20240429,140200,80157300,7450,7450,7450,7450,0
|
|
20240429,140100,80157300,7450,7450,7450,7450,0
|
|
20240429,140000,80157300,7450,7450,7450,7450,7
|
|
20240429,135900,80105150,7430,7430,7430,7430,0
|
|
20240429,135800,80105150,7430,7430,7430,7430,0
|
|
20240429,135700,80105150,7430,7430,7430,7430,0
|
|
20240429,135600,80105150,7430,7430,7430,7430,0
|
|
20240429,135500,80105150,7430,7430,7430,7430,1
|
|
20240429,135400,80097720,7430,7430,7430,7430,0
|
|
20240429,135300,80097720,7430,7430,7430,7430,0
|
|
20240429,135200,80097720,7430,7430,7430,7430,0
|
|
20240429,135100,80097720,7430,7430,7430,7430,0
|
|
20240429,135000,80097720,7430,7430,7430,7430,0
|
|
20240429,134900,80097720,7430,7430,7430,7430,0
|
|
20240429,134800,80097720,7430,7430,7430,7430,0
|
|
20240429,134700,80097720,7430,7430,7430,7430,0
|
|
20240429,134600,80097720,7430,7430,7430,7430,0
|
|
20240429,134500,80097720,7430,7430,7430,7430,0
|
|
20240429,134400,80097720,7430,7430,7430,7430,0
|
|
20240429,134300,80097720,7430,7430,7430,7430,5
|
|
20240429,134200,80060570,7430,7430,7430,7430,0
|
|
20240429,134100,80060570,7430,7430,7430,7430,0
|
|
20240429,134000,80060570,7430,7430,7430,7430,0
|
|
20240429,133900,80060570,7430,7430,7430,7430,0
|
|
20240429,133800,80060570,7430,7430,7430,7430,0
|
|
20240429,133700,80060570,7430,7430,7430,7430,0
|
|
20240429,133600,80060570,7430,7430,7430,7430,21
|
|
20240429,133500,79904540,7420,7420,7420,7420,0
|
|
20240429,133400,79904540,7420,7440,7440,7420,102
|
|
20240429,133300,79146240,7450,7450,7450,7450,0
|
|
20240429,133200,79146240,7450,7450,7450,7450,5
|
|
20240429,133100,79108990,7460,7460,7460,7460,48
|
|
20240429,133000,78750910,7450,7450,7450,7450,0
|
|
20240429,132900,78750910,7450,7450,7450,7450,0
|
|
20240429,132800,78750910,7450,7450,7450,7450,1
|
|
20240429,132700,78743460,7450,7450,7450,7450,0
|
|
20240429,132600,78743460,7450,7450,7450,7450,0
|
|
20240429,132500,78743460,7450,7450,7450,7450,0
|
|
20240429,132400,78743460,7450,7450,7450,7450,5
|
|
20240429,132300,78706210,7450,7450,7450,7450,5
|
|
20240429,132200,78668960,7450,7450,7450,7450,15
|
|
20240429,132100,78557210,7440,7440,7440,7440,0
|
|
20240429,132000,78557210,7440,7440,7440,7440,0
|
|
20240429,131900,78557210,7440,7440,7440,7440,0
|
|
20240429,131800,78557210,7440,7450,7450,7440,410
|
|
20240429,131700,75503460,7450,7450,7450,7450,0
|
|
20240429,131600,75503460,7450,7450,7450,7450,1
|
|
20240429,131500,75496010,7450,7450,7450,7450,1
|
|
20240429,131400,75488560,7440,7440,7440,7440,0
|
|
20240429,131300,75488560,7440,7440,7440,7440,0
|
|
20240429,131200,75488560,7440,7440,7440,7440,0
|
|
20240429,131100,75488560,7440,7440,7440,7440,0
|
|
20240429,131000,75488560,7440,7440,7440,7440,0
|
|
20240429,130900,75488560,7440,7440,7440,7440,0
|
|
20240429,130800,75488560,7440,7440,7440,7440,0
|
|
20240429,130700,75488560,7440,7440,7440,7440,0
|
|
20240429,130600,75488560,7440,7440,7440,7440,0
|
|
20240429,130500,75488560,7440,7440,7440,7440,70
|
|
20240429,130400,74967760,7450,7450,7450,7450,5
|
|
20240429,130300,74930510,7450,7450,7450,7450,0
|
|
20240429,130200,74930510,7450,7450,7450,7450,0
|
|
20240429,130100,74930510,7450,7450,7450,7450,0
|
|
20240429,130000,74930510,7450,7450,7450,7450,0
|
|
20240429,125900,74930510,7450,7450,7450,7450,0
|
|
20240429,125800,74930510,7450,7450,7450,7450,1
|
|
20240429,125700,74923060,7440,7440,7440,7440,5
|
|
20240429,125600,74885860,7440,7440,7440,7440,0
|
|
20240429,125500,74885860,7440,7440,7440,7440,1
|
|
20240429,125400,74878420,7450,7450,7450,7450,1
|
|
20240429,125300,74870970,7450,7450,7450,7450,1
|
|
20240429,125200,74863520,7450,7450,7450,7450,0
|
|
20240429,125100,74863520,7450,7450,7450,7450,0
|
|
20240429,125000,74863520,7450,7450,7450,7450,17
|
|
20240429,124900,74736870,7440,7440,7440,7440,0
|
|
20240429,124800,74736870,7440,7440,7440,7440,0
|
|
20240429,124700,74736870,7440,7440,7440,7440,0
|
|
20240429,124600,74736870,7440,7440,7440,7440,0
|
|
20240429,124500,74736870,7440,7440,7440,7440,0
|
|
20240429,124400,74736870,7440,7440,7440,7440,5
|
|
20240429,124300,74699670,7440,7440,7440,7440,0
|
|
20240429,124200,74699670,7440,7440,7440,7440,0
|
|
20240429,124100,74699670,7440,7440,7440,7440,24
|
|
20240429,124000,74521110,7450,7450,7450,7450,100
|
|
20240429,123900,73776110,7450,7450,7450,7450,1
|
|
20240429,123800,73768660,7450,7450,7450,7450,10
|
|
20240429,123700,73694160,7450,7450,7450,7450,31
|
|
20240429,123600,73463210,7440,7440,7440,7440,0
|
|
20240429,123500,73463210,7440,7440,7440,7440,33
|
|
20240429,123400,73217690,7440,7440,7440,7440,0
|
|
20240429,123300,73217690,7440,7440,7440,7440,40
|
|
20240429,123200,72920090,7450,7450,7450,7450,0
|
|
20240429,123100,72920090,7450,7450,7450,7450,0
|
|
20240429,123000,72920090,7450,7450,7450,7450,10
|
|
20240429,122900,72845590,7450,7450,7450,7450,20
|
|
20240429,122800,72696590,7450,7450,7450,7450,0
|
|
20240429,122700,72696590,7450,7450,7450,7450,1
|
|
20240429,122600,72689140,7450,7450,7450,7450,12
|
|
20240429,122500,72599740,7450,7450,7450,7450,50
|
|
20240429,122400,72227240,7450,7450,7450,7450,0
|
|
20240429,122300,72227240,7450,7450,7450,7450,3
|
|
20240429,122200,72204890,7440,7440,7440,7440,0
|
|
20240429,122100,72204890,7440,7440,7440,7440,0
|
|
20240429,122000,72204890,7440,7440,7440,7440,1
|
|
20240429,121900,72197450,7440,7440,7440,7440,29
|
|
20240429,121800,71981690,7450,7450,7450,7450,0
|
|
20240429,121700,71981690,7450,7450,7450,7450,0
|
|
20240429,121600,71981690,7450,7450,7450,7450,1
|
|
20240429,121500,71974240,7440,7440,7440,7440,11
|
|
20240429,121400,71892400,7440,7440,7440,7440,0
|
|
20240429,121300,71892400,7440,7440,7440,7440,0
|
|
20240429,121200,71892400,7440,7440,7440,7440,32
|
|
20240429,121100,71654320,7420,7420,7420,7420,60
|
|
20240429,121000,71209120,7440,7440,7440,7440,0
|
|
20240429,120900,71209120,7440,7440,7440,7440,0
|
|
20240429,120800,71209120,7440,7440,7440,7440,12
|
|
20240429,120700,71119840,7440,7440,7440,7440,0
|
|
20240429,120600,71119840,7440,7440,7440,7440,10
|
|
20240429,120500,71045440,7440,7440,7440,7440,6
|
|
20240429,120400,71000800,7400,7400,7400,7400,0
|
|
20240429,120300,71000800,7400,7400,7400,7400,0
|
|
20240429,120200,71000800,7400,7400,7400,7400,0
|
|
20240429,120100,71000800,7400,7400,7400,7400,0
|
|
20240429,120000,71000800,7400,7420,7420,7400,135
|
|
20240429,115900,70001280,7420,7420,7420,7420,0
|
|
20240429,115800,70001280,7420,7420,7420,7420,0
|
|
20240429,115700,70001280,7420,7420,7420,7420,0
|
|
20240429,115600,70001280,7420,7420,7420,7420,0
|
|
20240429,115500,70001280,7420,7420,7420,7420,1
|
|
20240429,115400,69993860,7450,7450,7450,7450,0
|
|
20240429,115300,69993860,7450,7450,7450,7450,0
|
|
20240429,115200,69993860,7450,7450,7450,7450,0
|
|
20240429,115100,69993860,7450,7450,7450,7450,0
|
|
20240429,115000,69993860,7450,7450,7450,7450,0
|
|
20240429,114900,69993860,7450,7450,7450,7450,0
|
|
20240429,114800,69993860,7450,7450,7450,7450,0
|
|
20240429,114700,69993860,7450,7440,7450,7440,500
|
|
20240429,114600,66269060,7450,7450,7450,7450,0
|
|
20240429,114500,66269060,7450,7450,7450,7450,0
|
|
20240429,114400,66269060,7450,7450,7450,7450,122
|
|
20240429,114300,65360160,7420,7420,7420,7420,0
|
|
20240429,114200,65360160,7420,7420,7420,7420,0
|
|
20240429,114100,65360160,7420,7420,7420,7420,0
|
|
20240429,114000,65360160,7420,7420,7420,7420,0
|
|
20240429,113900,65360160,7420,7420,7420,7420,0
|
|
20240429,113800,65360160,7420,7420,7420,7420,0
|
|
20240429,113700,65360160,7420,7420,7420,7420,0
|
|
20240429,113600,65360160,7420,7420,7420,7420,0
|
|
20240429,113500,65360160,7420,7420,7420,7420,0
|
|
20240429,113400,65360160,7420,7420,7420,7420,0
|
|
20240429,113300,65360160,7420,7420,7420,7420,0
|
|
20240429,113200,65360160,7420,7420,7420,7420,100
|
|
20240429,113100,64618160,7450,7450,7450,7450,0
|
|
20240429,113000,64618160,7450,7450,7450,7450,0
|
|
20240429,112900,64618160,7450,7450,7450,7450,1
|
|
20240429,112800,64610710,7450,7450,7450,7450,0
|
|
20240429,112700,64610710,7450,7450,7450,7450,0
|
|
20240429,112600,64610710,7450,7450,7450,7450,0
|
|
20240429,112500,64610710,7450,7450,7450,7450,0
|
|
20240429,112400,64610710,7450,7450,7450,7450,0
|
|
20240429,112300,64610710,7450,7450,7450,7450,7
|
|
20240429,112200,64558560,7460,7460,7460,7460,0
|
|
20240429,112100,64558560,7460,7460,7460,7460,0
|
|
20240429,112000,64558560,7460,7460,7460,7460,0
|
|
20240429,111900,64558560,7460,7460,7460,7460,0
|
|
20240429,111800,64558560,7460,7460,7460,7460,0
|
|
20240429,111700,64558560,7460,7460,7460,7460,0
|
|
20240429,111600,64558560,7460,7460,7460,7460,1
|
|
20240429,111500,64551100,7460,7460,7460,7460,0
|
|
20240429,111400,64551100,7460,7450,7460,7450,100
|
|
20240429,111300,63805880,7450,7430,7450,7430,2998
|
|
20240429,111200,41485820,7430,7420,7430,7420,1763
|
|
20240429,111100,28394360,7420,7420,7420,7420,0
|
|
20240429,111000,28394360,7420,7420,7420,7420,0
|
|
20240429,110900,28394360,7420,7420,7420,7420,0
|
|
20240429,110800,28394360,7420,7420,7420,7420,0
|
|
20240429,110700,28394360,7420,7420,7420,7420,0
|
|
20240429,110600,28394360,7420,7420,7420,7420,0
|
|
20240429,110500,28394360,7420,7420,7420,7420,5
|
|
20240429,110400,28357260,7390,7390,7390,7390,0
|
|
20240429,110300,28357260,7390,7410,7410,7390,1000
|
|
20240429,110200,20961100,7420,7420,7420,7420,0
|
|
20240429,110100,20961100,7420,7420,7420,7420,0
|
|
20240429,110000,20961100,7420,7420,7420,7420,0
|
|
20240429,105900,20961100,7420,7420,7420,7420,0
|
|
20240429,105800,20961100,7420,7420,7420,7420,0
|
|
20240429,105700,20961100,7420,7420,7420,7420,0
|
|
20240429,105600,20961100,7420,7420,7420,7420,0
|
|
20240429,105500,20961100,7420,7420,7420,7420,1
|
|
20240429,105400,20953680,7400,7400,7400,7400,0
|
|
20240429,105300,20953680,7400,7400,7400,7400,33
|
|
20240429,105200,20709480,7400,7400,7400,7400,0
|
|
20240429,105100,20709480,7400,7400,7400,7400,0
|
|
20240429,105000,20709480,7400,7400,7400,7400,0
|
|
20240429,104900,20709480,7400,7400,7400,7400,0
|
|
20240429,104800,20709480,7400,7400,7400,7400,0
|
|
20240429,104700,20709480,7400,7400,7400,7400,1
|
|
20240429,104600,20702080,7400,7400,7400,7400,0
|
|
20240429,104500,20702080,7400,7400,7400,7400,0
|
|
20240429,104400,20702080,7400,7400,7400,7400,67
|
|
20240429,104300,20206280,7390,7390,7390,7390,0
|
|
20240429,104200,20206280,7390,7390,7390,7390,2
|
|
20240429,104100,20191500,7390,7390,7390,7390,0
|
|
20240429,104000,20191500,7390,7390,7390,7390,0
|
|
20240429,103900,20191500,7390,7390,7390,7390,0
|
|
20240429,103800,20191500,7390,7390,7390,7390,0
|
|
20240429,103700,20191500,7390,7390,7390,7390,0
|
|
20240429,103600,20191500,7390,7390,7390,7390,0
|
|
20240429,103500,20191500,7390,7390,7390,7390,0
|
|
20240429,103400,20191500,7390,7390,7390,7390,0
|
|
20240429,103300,20191500,7390,7390,7390,7390,0
|
|
20240429,103200,20191500,7390,7390,7390,7390,14
|
|
20240429,103100,20088040,7390,7420,7420,7390,1000
|
|
20240429,103000,12697890,7420,7420,7420,7420,0
|
|
20240429,102900,12697890,7420,7420,7420,7420,0
|
|
20240429,102800,12697890,7420,7420,7420,7420,15
|
|
20240429,102700,12586590,7390,7390,7390,7390,0
|
|
20240429,102600,12586590,7390,7390,7390,7390,0
|
|
20240429,102500,12586590,7390,7400,7400,7390,115
|
|
20240429,102400,11735870,7430,7430,7430,7430,15
|
|
20240429,102300,11624420,7400,7400,7400,7400,0
|
|
20240429,102200,11624420,7400,7400,7400,7400,4
|
|
20240429,102100,11594820,7400,7400,7400,7400,0
|
|
20240429,102000,11594820,7400,7400,7400,7400,2
|
|
20240429,101900,11580020,7400,7400,7400,7400,0
|
|
20240429,101800,11580020,7400,7400,7400,7400,0
|
|
20240429,101700,11580020,7400,7400,7400,7400,0
|
|
20240429,101600,11580020,7400,7400,7400,7400,1
|
|
20240429,101500,11572620,7400,7400,7400,7400,0
|
|
20240429,101400,11572620,7400,7400,7400,7400,0
|
|
20240429,101300,11572620,7400,7410,7410,7400,104
|
|
20240429,101200,10802810,7410,7410,7410,7410,0
|
|
20240429,101100,10802810,7410,7410,7410,7410,0
|
|
20240429,101000,10802810,7410,7410,7410,7410,0
|
|
20240429,100900,10802810,7410,7410,7410,7410,19
|
|
20240429,100800,10662020,7410,7410,7410,7410,0
|
|
20240429,100700,10662020,7410,7410,7410,7410,0
|
|
20240429,100600,10662020,7410,7410,7410,7410,0
|
|
20240429,100500,10662020,7410,7420,7420,7410,80
|
|
20240429,100400,10068800,7430,7430,7430,7430,1
|
|
20240429,100300,10061370,7440,7440,7440,7440,0
|
|
20240429,100200,10061370,7440,7440,7440,7440,1
|
|
20240429,100100,10053930,7440,7440,7440,7440,0
|
|
20240429,100000,10053930,7440,7440,7440,7440,18
|
|
20240429,095900,9920010,7440,7440,7440,7440,2
|
|
20240429,095800,9905130,7430,7430,7430,7430,0
|
|
20240429,095700,9905130,7430,7430,7430,7430,260
|
|
20240429,095600,7973330,7430,7430,7430,7430,0
|
|
20240429,095500,7973330,7430,7430,7430,7430,0
|
|
20240429,095400,7973330,7430,7430,7430,7430,0
|
|
20240429,095300,7973330,7430,7430,7430,7430,0
|
|
20240429,095200,7973330,7430,7430,7430,7430,0
|
|
20240429,095100,7973330,7430,7430,7430,7430,0
|
|
20240429,095000,7973330,7430,7430,7430,7430,0
|
|
20240429,094900,7973330,7430,7430,7430,7430,0
|
|
20240429,094800,7973330,7430,7430,7430,7430,50
|
|
20240429,094700,7601830,7430,7430,7430,7430,0
|
|
20240429,094600,7601830,7430,7430,7430,7430,51
|
|
20240429,094500,7222900,7430,7430,7430,7430,2
|
|
20240429,094400,7208040,7430,7430,7430,7430,0
|
|
20240429,094300,7208040,7430,7430,7430,7430,0
|
|
20240429,094200,7208040,7430,7420,7430,7420,5
|
|
20240429,094100,7170900,7430,7430,7430,7430,1
|
|
20240429,094000,7163470,7430,7430,7430,7430,5
|
|
20240429,093900,7126320,7430,7430,7430,7430,0
|
|
20240429,093800,7126320,7430,7430,7430,7430,5
|
|
20240429,093700,7089170,7430,7430,7430,7430,1
|
|
20240429,093600,7081740,7400,7400,7400,7400,0
|
|
20240429,093500,7081740,7400,7400,7400,7400,0
|
|
20240429,093400,7081740,7400,7400,7400,7400,0
|
|
20240429,093300,7081740,7400,7400,7400,7400,34
|
|
20240429,093200,6830140,7400,7410,7410,7400,2
|
|
20240429,093100,6815330,7400,7400,7400,7400,0
|
|
20240429,093000,6815330,7400,7430,7430,7400,3
|
|
20240429,092900,6793070,7430,7430,7430,7430,0
|
|
20240429,092800,6793070,7430,7430,7430,7430,0
|
|
20240429,092700,6793070,7430,7430,7430,7430,14
|
|
20240429,092600,6689050,7430,7430,7430,7430,4
|
|
20240429,092500,6659330,7400,7400,7400,7400,0
|
|
20240429,092400,6659330,7400,7400,7400,7400,0
|
|
20240429,092300,6659330,7400,7400,7400,7400,0
|
|
20240429,092200,6659330,7400,7420,7420,7400,72
|
|
20240429,092100,6126480,7420,7420,7420,7420,0
|
|
20240429,092000,6126480,7420,7420,7420,7420,9
|
|
20240429,091900,6059700,7420,7420,7420,7420,0
|
|
20240429,091800,6059700,7420,7420,7420,7420,0
|
|
20240429,091700,6059700,7420,7420,7420,7420,5
|
|
20240429,091600,6022600,7380,7380,7380,7380,0
|
|
20240429,091500,6022600,7380,7380,7380,7380,0
|
|
20240429,091400,6022600,7380,7380,7380,7380,0
|
|
20240429,091300,6022600,7380,7380,7380,7380,0
|
|
20240429,091200,6022600,7380,7380,7380,7380,0
|
|
20240429,091100,6022600,7380,7380,7380,7380,1
|
|
20240429,091000,6015220,7370,7380,7380,7370,424
|
|
20240429,090900,2887550,7390,7420,7420,7390,46
|
|
20240429,090800,2547460,7420,7420,7420,7420,10
|
|
20240429,090700,2473260,7440,7440,7440,7440,1
|
|
20240429,090600,2465820,7440,7440,7440,7440,0
|
|
20240429,090500,2465820,7440,7440,7440,7440,6
|
|
20240429,090400,2421180,7440,7440,7440,7440,0
|
|
20240429,090300,2421180,7440,7440,7440,7440,0
|
|
20240429,090200,2421180,7440,7440,7440,7440,7
|
|
20240429,090100,2369100,7450,7450,7450,7450,50
|
|
20240429,090000,1996600,7450,7450,7450,7450,268
|