579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183600,142095005,3680,3680,3680,3680,1052
|
|
20240429,183500,142095005,3680,3680,3680,3680,0
|
|
20240429,183400,142095005,3680,3680,3680,3680,0
|
|
20240429,183300,142095005,3680,3680,3680,3680,0
|
|
20240429,183200,142095005,3680,3680,3680,3680,0
|
|
20240429,183100,142095005,3680,3680,3680,3680,0
|
|
20240429,183000,142095005,3680,3680,3680,3680,0
|
|
20240429,182900,142095005,3680,3680,3680,3680,0
|
|
20240429,182800,142095005,3680,3680,3680,3680,0
|
|
20240429,182700,142095005,3680,3680,3680,3680,0
|
|
20240429,182600,142095005,3680,3680,3680,3680,0
|
|
20240429,182500,142095005,3680,3680,3680,3680,0
|
|
20240429,182400,142095005,3680,3680,3680,3680,0
|
|
20240429,182300,142095005,3680,3680,3680,3680,0
|
|
20240429,182200,142095005,3680,3680,3680,3680,0
|
|
20240429,182100,142095005,3680,3680,3680,3680,0
|
|
20240429,182000,142095005,3680,3680,3680,3680,0
|
|
20240429,181900,142095005,3680,3680,3680,3680,0
|
|
20240429,181800,142095005,3680,3680,3680,3680,0
|
|
20240429,181700,142095005,3680,3680,3680,3680,0
|
|
20240429,181600,142095005,3680,3680,3680,3680,0
|
|
20240429,181500,142095005,3680,3680,3680,3680,0
|
|
20240429,181400,142095005,3680,3680,3680,3680,0
|
|
20240429,181300,142095005,3680,3680,3680,3680,0
|
|
20240429,181200,142095005,3680,3680,3680,3680,0
|
|
20240429,181100,142095005,3680,3680,3680,3680,0
|
|
20240429,181000,142095005,3680,3680,3680,3680,0
|
|
20240429,180900,142095005,3680,3680,3680,3680,0
|
|
20240429,180800,142095005,3680,3680,3680,3680,0
|
|
20240429,180700,142095005,3680,3680,3680,3680,0
|
|
20240429,180600,142095005,3680,3680,3680,3680,1052
|
|
20240429,180500,142095005,3680,3680,3680,3680,0
|
|
20240429,180400,142095005,3680,3680,3680,3680,0
|
|
20240429,180300,142095005,3680,3680,3680,3680,0
|
|
20240429,180200,142095005,3680,3680,3680,3680,0
|
|
20240429,180100,142095005,3680,3680,3680,3680,0
|
|
20240429,180000,142095005,3680,3680,3680,3680,0
|
|
20240429,175900,142095005,3680,3680,3680,3680,0
|
|
20240429,175800,142095005,3680,3680,3680,3680,0
|
|
20240429,175700,142095005,3680,3680,3680,3680,0
|
|
20240429,175600,142095005,3680,3680,3680,3680,0
|
|
20240429,175500,142095005,3680,3680,3680,3680,0
|
|
20240429,175400,142095005,3680,3680,3680,3680,0
|
|
20240429,175300,142095005,3680,3680,3680,3680,0
|
|
20240429,175200,142095005,3680,3680,3680,3680,0
|
|
20240429,175100,142095005,3680,3680,3680,3680,0
|
|
20240429,175000,142095005,3680,3680,3680,3680,0
|
|
20240429,174900,142095005,3680,3680,3680,3680,0
|
|
20240429,174800,142095005,3680,3680,3680,3680,0
|
|
20240429,174700,142095005,3680,3680,3680,3680,0
|
|
20240429,174600,142095005,3680,3680,3680,3680,0
|
|
20240429,174500,142095005,3680,3680,3680,3680,0
|
|
20240429,174400,142095005,3680,3680,3680,3680,0
|
|
20240429,174300,142095005,3680,3680,3680,3680,0
|
|
20240429,174200,142095005,3680,3680,3680,3680,0
|
|
20240429,174100,142095005,3680,3680,3680,3680,0
|
|
20240429,174000,142095005,3680,3680,3680,3680,0
|
|
20240429,173900,142095005,3680,3680,3680,3680,0
|
|
20240429,173800,142095005,3680,3680,3680,3680,0
|
|
20240429,173700,142095005,3680,3680,3680,3680,0
|
|
20240429,173600,142095005,3680,3680,3680,3680,1052
|
|
20240429,173500,142095005,3680,3680,3680,3680,0
|
|
20240429,173400,142095005,3680,3680,3680,3680,0
|
|
20240429,173300,142095005,3680,3680,3680,3680,0
|
|
20240429,173200,142095005,3680,3680,3680,3680,0
|
|
20240429,173100,142095005,3680,3680,3680,3680,0
|
|
20240429,173000,142095005,3680,3680,3680,3680,0
|
|
20240429,172900,142095005,3680,3680,3680,3680,0
|
|
20240429,172800,142095005,3680,3680,3680,3680,0
|
|
20240429,172700,142095005,3680,3680,3680,3680,0
|
|
20240429,172600,142095005,3680,3680,3680,3680,0
|
|
20240429,172500,142095005,3680,3680,3680,3680,0
|
|
20240429,172400,142095005,3680,3680,3680,3680,0
|
|
20240429,172300,142095005,3680,3680,3680,3680,0
|
|
20240429,172200,142095005,3680,3680,3680,3680,0
|
|
20240429,172100,142095005,3680,3680,3680,3680,0
|
|
20240429,172000,142095005,3680,3680,3680,3680,0
|
|
20240429,171900,142095005,3680,3680,3680,3680,0
|
|
20240429,171800,142095005,3680,3680,3680,3680,0
|
|
20240429,171700,142095005,3680,3680,3680,3680,0
|
|
20240429,171600,142095005,3680,3680,3680,3680,0
|
|
20240429,171500,142095005,3680,3680,3680,3680,0
|
|
20240429,171400,142095005,3680,3680,3680,3680,0
|
|
20240429,171300,142095005,3680,3680,3680,3680,0
|
|
20240429,171200,142095005,3680,3680,3680,3680,0
|
|
20240429,171100,142095005,3680,3680,3680,3680,0
|
|
20240429,171000,142095005,3680,3680,3680,3680,0
|
|
20240429,170900,142095005,3680,3680,3680,3680,0
|
|
20240429,170800,142095005,3680,3680,3680,3680,0
|
|
20240429,170700,142095005,3680,3680,3680,3680,0
|
|
20240429,170600,142095005,3680,3680,3680,3680,1052
|
|
20240429,170500,142095005,3680,3680,3680,3680,0
|
|
20240429,170400,142095005,3680,3680,3680,3680,0
|
|
20240429,170300,142095005,3680,3680,3680,3680,0
|
|
20240429,170200,142095005,3680,3680,3680,3680,0
|
|
20240429,170100,142095005,3680,3680,3680,3680,0
|
|
20240429,170000,142095005,3680,3680,3680,3680,0
|
|
20240429,165900,142095005,3680,3680,3680,3680,0
|
|
20240429,165800,142095005,3680,3680,3680,3680,0
|
|
20240429,165700,142095005,3680,3680,3680,3680,0
|
|
20240429,165600,142095005,3680,3680,3680,3680,0
|
|
20240429,165500,142095005,3680,3680,3680,3680,0
|
|
20240429,165400,142095005,3680,3680,3680,3680,0
|
|
20240429,165300,142095005,3680,3680,3680,3680,0
|
|
20240429,165200,142095005,3680,3680,3680,3680,0
|
|
20240429,165100,142095005,3680,3680,3680,3680,0
|
|
20240429,165000,142095005,3680,3680,3680,3680,0
|
|
20240429,164900,142095005,3680,3680,3680,3680,0
|
|
20240429,164800,142095005,3680,3680,3680,3680,0
|
|
20240429,164700,142095005,3680,3680,3680,3680,0
|
|
20240429,164600,142095005,3680,3680,3680,3680,0
|
|
20240429,164500,142095005,3680,3680,3680,3680,0
|
|
20240429,164400,142095005,3680,3680,3680,3680,0
|
|
20240429,164300,142095005,3680,3680,3680,3680,0
|
|
20240429,164200,142095005,3680,3680,3680,3680,0
|
|
20240429,164100,142095005,3680,3680,3680,3680,0
|
|
20240429,164000,142095005,3680,3680,3680,3680,0
|
|
20240429,163900,142095005,3680,3680,3680,3680,0
|
|
20240429,163800,142095005,3680,3680,3680,3680,0
|
|
20240429,163700,142095005,3680,3680,3680,3680,0
|
|
20240429,163600,142095005,3680,3680,3680,3680,1052
|
|
20240429,163500,142095005,3680,3680,3680,3680,0
|
|
20240429,163400,142095005,3680,3680,3680,3680,0
|
|
20240429,163300,142095005,3680,3680,3680,3680,0
|
|
20240429,163200,142095005,3680,3680,3680,3680,0
|
|
20240429,163100,142095005,3680,3680,3680,3680,0
|
|
20240429,163000,142095005,3680,3680,3680,3680,0
|
|
20240429,162900,142095005,3680,3680,3680,3680,0
|
|
20240429,162800,142095005,3680,3680,3680,3680,0
|
|
20240429,162700,142095005,3680,3680,3680,3680,0
|
|
20240429,162600,142095005,3680,3680,3680,3680,0
|
|
20240429,162500,142095005,3680,3680,3680,3680,0
|
|
20240429,162400,142095005,3680,3680,3680,3680,0
|
|
20240429,162300,142095005,3680,3680,3680,3680,0
|
|
20240429,162200,142095005,3680,3680,3680,3680,0
|
|
20240429,162100,142095005,3680,3680,3680,3680,0
|
|
20240429,162000,142095005,3680,3680,3680,3680,0
|
|
20240429,161900,142095005,3680,3680,3680,3680,0
|
|
20240429,161800,142095005,3680,3680,3680,3680,0
|
|
20240429,161700,142095005,3680,3680,3680,3680,0
|
|
20240429,161600,142095005,3680,3680,3680,3680,0
|
|
20240429,161500,142095005,3680,3680,3680,3680,0
|
|
20240429,161400,142095005,3680,3680,3680,3680,0
|
|
20240429,161300,142095005,3680,3680,3680,3680,0
|
|
20240429,161200,142095005,3680,3680,3680,3680,0
|
|
20240429,161100,142095005,3680,3680,3680,3680,0
|
|
20240429,161000,142095005,3680,3680,3680,3680,0
|
|
20240429,160900,142095005,3680,3680,3680,3680,0
|
|
20240429,160800,142095005,3680,3680,3680,3680,0
|
|
20240429,160700,142095005,3680,3680,3680,3680,0
|
|
20240429,160600,142095005,3680,3680,3680,3680,1052
|
|
20240429,160500,142095005,3680,3680,3680,3680,0
|
|
20240429,160400,142095005,3680,3680,3680,3680,0
|
|
20240429,160300,142095005,3680,3680,3680,3680,0
|
|
20240429,160200,142095005,3680,3680,3680,3680,0
|
|
20240429,160100,142095005,3680,3680,3680,3680,0
|
|
20240429,160000,142095005,3680,3680,3680,3680,0
|
|
20240429,155900,142095005,3680,3680,3680,3680,0
|
|
20240429,155800,142095005,3680,3680,3680,3680,0
|
|
20240429,155700,142095005,3680,3680,3680,3680,0
|
|
20240429,155600,142095005,3680,3680,3680,3680,0
|
|
20240429,155500,142095005,3680,3680,3680,3680,0
|
|
20240429,155400,142095005,3680,3680,3680,3680,0
|
|
20240429,155300,142095005,3680,3680,3680,3680,0
|
|
20240429,155200,142095005,3680,3680,3680,3680,0
|
|
20240429,155100,142095005,3680,3680,3680,3680,0
|
|
20240429,155000,142095005,3680,3680,3680,3680,0
|
|
20240429,154900,142095005,3680,3680,3680,3680,0
|
|
20240429,154800,142095005,3680,3680,3680,3680,0
|
|
20240429,154700,142095005,3680,3680,3680,3680,0
|
|
20240429,154600,142095005,3680,3680,3680,3680,0
|
|
20240429,154500,142095005,3680,3680,3680,3680,0
|
|
20240429,154400,142095005,3680,3680,3680,3680,0
|
|
20240429,154300,142095005,3680,3680,3680,3680,0
|
|
20240429,154200,142095005,3680,3680,3680,3680,0
|
|
20240429,154100,142095005,3680,3680,3680,3680,0
|
|
20240429,154000,142095005,3680,3680,3680,3680,0
|
|
20240429,153900,142095005,3680,3680,3680,3680,0
|
|
20240429,153800,142095005,3680,3680,3680,3680,0
|
|
20240429,153700,142095005,3680,3680,3680,3680,0
|
|
20240429,153600,142095005,3680,3680,3680,3680,1052
|
|
20240429,153500,142095005,3680,3680,3680,3680,0
|
|
20240429,153400,142095005,3680,3680,3680,3680,0
|
|
20240429,153300,142095005,3680,3680,3680,3680,0
|
|
20240429,153200,142095005,3680,3680,3680,3680,0
|
|
20240429,153100,142095005,3680,3680,3680,3680,0
|
|
20240429,153000,142095005,3680,3680,3680,3680,1052
|
|
20240429,152900,138223645,3680,3680,3680,3680,0
|
|
20240429,152800,138223645,3680,3680,3680,3680,0
|
|
20240429,152700,138223645,3680,3680,3680,3680,0
|
|
20240429,152600,138223645,3680,3680,3680,3680,0
|
|
20240429,152500,138223645,3680,3680,3680,3680,0
|
|
20240429,152400,138223645,3680,3680,3680,3680,0
|
|
20240429,152300,138223645,3680,3680,3680,3680,0
|
|
20240429,152200,138223645,3680,3680,3680,3680,0
|
|
20240429,152100,138223645,3680,3680,3680,3680,0
|
|
20240429,152000,138223645,3680,3680,3680,3680,0
|
|
20240429,151900,138223645,3680,3680,3680,3680,0
|
|
20240429,151800,138223645,3680,3680,3680,3680,0
|
|
20240429,151700,138223645,3680,3680,3680,3680,0
|
|
20240429,151600,138223645,3680,3680,3680,3680,0
|
|
20240429,151500,138223645,3680,3675,3680,3665,501
|
|
20240429,151400,136385215,3680,3680,3680,3680,0
|
|
20240429,151300,136385215,3680,3660,3680,3660,959
|
|
20240429,151200,132868620,3660,3660,3660,3660,0
|
|
20240429,151100,132868620,3660,3660,3660,3660,0
|
|
20240429,151000,132868620,3660,3660,3660,3660,0
|
|
20240429,150900,132868620,3660,3660,3660,3660,0
|
|
20240429,150800,132868620,3660,3660,3660,3660,0
|
|
20240429,150700,132868620,3660,3660,3660,3660,0
|
|
20240429,150600,132868620,3660,3660,3660,3660,0
|
|
20240429,150500,132868620,3660,3660,3660,3660,4
|
|
20240429,150400,132853980,3660,3660,3660,3660,0
|
|
20240429,150300,132853980,3660,3660,3660,3660,0
|
|
20240429,150200,132853980,3660,3660,3660,3660,6
|
|
20240429,150100,132832020,3655,3655,3655,3655,0
|
|
20240429,150000,132832020,3655,3655,3655,3655,0
|
|
20240429,145900,132832020,3655,3655,3655,3655,0
|
|
20240429,145800,132832020,3655,3655,3655,3655,157
|
|
20240429,145700,132258185,3660,3660,3660,3660,0
|
|
20240429,145600,132258185,3660,3660,3660,3660,3
|
|
20240429,145500,132247205,3660,3660,3660,3660,0
|
|
20240429,145400,132247205,3660,3660,3660,3660,0
|
|
20240429,145300,132247205,3660,3660,3660,3660,0
|
|
20240429,145200,132247205,3660,3660,3660,3660,0
|
|
20240429,145100,132247205,3660,3660,3660,3660,100
|
|
20240429,145000,131881205,3655,3655,3655,3655,0
|
|
20240429,144900,131881205,3655,3655,3655,3655,0
|
|
20240429,144800,131881205,3655,3655,3655,3655,0
|
|
20240429,144700,131881205,3655,3655,3655,3655,125
|
|
20240429,144600,131424330,3655,3655,3655,3655,100
|
|
20240429,144500,131058830,3670,3670,3670,3670,0
|
|
20240429,144400,131058830,3670,3670,3670,3670,0
|
|
20240429,144300,131058830,3670,3670,3670,3670,0
|
|
20240429,144200,131058830,3670,3655,3670,3655,111
|
|
20240429,144100,130653080,3675,3675,3675,3675,0
|
|
20240429,144000,130653080,3675,3675,3675,3675,0
|
|
20240429,143900,130653080,3675,3675,3675,3675,0
|
|
20240429,143800,130653080,3675,3675,3675,3675,0
|
|
20240429,143700,130653080,3675,3675,3675,3675,0
|
|
20240429,143600,130653080,3675,3675,3675,3675,0
|
|
20240429,143500,130653080,3675,3670,3675,3665,301
|
|
20240429,143400,129549705,3690,3690,3690,3690,0
|
|
20240429,143300,129549705,3690,3690,3690,3690,0
|
|
20240429,143200,129549705,3690,3690,3690,3690,0
|
|
20240429,143100,129549705,3690,3690,3690,3690,0
|
|
20240429,143000,129549705,3690,3690,3690,3690,0
|
|
20240429,142900,129549705,3690,3690,3690,3690,0
|
|
20240429,142800,129549705,3690,3690,3690,3690,0
|
|
20240429,142700,129549705,3690,3690,3690,3690,0
|
|
20240429,142600,129549705,3690,3690,3690,3690,0
|
|
20240429,142500,129549705,3690,3690,3690,3690,0
|
|
20240429,142400,129549705,3690,3690,3690,3690,0
|
|
20240429,142300,129549705,3690,3690,3690,3690,0
|
|
20240429,142200,129549705,3690,3690,3690,3690,0
|
|
20240429,142100,129549705,3690,3675,3690,3675,3
|
|
20240429,142000,129538650,3690,3690,3690,3690,0
|
|
20240429,141900,129538650,3690,3690,3690,3690,0
|
|
20240429,141800,129538650,3690,3690,3690,3690,0
|
|
20240429,141700,129538650,3690,3690,3690,3690,0
|
|
20240429,141600,129538650,3690,3690,3690,3690,0
|
|
20240429,141500,129538650,3690,3690,3690,3690,0
|
|
20240429,141400,129538650,3690,3690,3690,3690,0
|
|
20240429,141300,129538650,3690,3690,3690,3690,0
|
|
20240429,141200,129538650,3690,3690,3690,3690,0
|
|
20240429,141100,129538650,3690,3690,3690,3690,0
|
|
20240429,141000,129538650,3690,3690,3690,3690,0
|
|
20240429,140900,129538650,3690,3690,3690,3690,0
|
|
20240429,140800,129538650,3690,3690,3690,3690,0
|
|
20240429,140700,129538650,3690,3690,3690,3690,0
|
|
20240429,140600,129538650,3690,3690,3690,3690,0
|
|
20240429,140500,129538650,3690,3690,3690,3690,0
|
|
20240429,140400,129538650,3690,3690,3690,3690,0
|
|
20240429,140300,129538650,3690,3690,3690,3690,0
|
|
20240429,140200,129538650,3690,3690,3690,3690,0
|
|
20240429,140100,129538650,3690,3690,3690,3690,0
|
|
20240429,140000,129538650,3690,3690,3690,3690,0
|
|
20240429,135900,129538650,3690,3690,3690,3690,0
|
|
20240429,135800,129538650,3690,3690,3690,3690,0
|
|
20240429,135700,129538650,3690,3690,3690,3690,0
|
|
20240429,135600,129538650,3690,3690,3690,3690,0
|
|
20240429,135500,129538650,3690,3690,3690,3690,0
|
|
20240429,135400,129538650,3690,3690,3690,3690,0
|
|
20240429,135300,129538650,3690,3690,3690,3690,0
|
|
20240429,135200,129538650,3690,3690,3690,3690,0
|
|
20240429,135100,129538650,3690,3690,3690,3690,0
|
|
20240429,135000,129538650,3690,3690,3690,3690,0
|
|
20240429,134900,129538650,3690,3690,3690,3690,0
|
|
20240429,134800,129538650,3690,3690,3690,3690,0
|
|
20240429,134700,129538650,3690,3690,3690,3690,0
|
|
20240429,134600,129538650,3690,3690,3690,3690,0
|
|
20240429,134500,129538650,3690,3690,3690,3690,0
|
|
20240429,134400,129538650,3690,3690,3690,3690,0
|
|
20240429,134300,129538650,3690,3690,3690,3690,0
|
|
20240429,134200,129538650,3690,3690,3690,3690,0
|
|
20240429,134100,129538650,3690,3690,3690,3690,0
|
|
20240429,134000,129538650,3690,3675,3690,3675,2
|
|
20240429,133900,129531285,3690,3675,3690,3675,71
|
|
20240429,133800,129269340,3690,3675,3690,3675,25
|
|
20240429,133700,129177270,3675,3675,3690,3675,23
|
|
20240429,133600,129092670,3690,3670,3690,3670,42
|
|
20240429,133500,128938015,3660,3655,3660,3655,983
|
|
20240429,133400,125343150,3655,3655,3655,3655,1400
|
|
20240429,133300,120226150,3655,3655,3655,3655,0
|
|
20240429,133200,120226150,3655,3655,3655,3655,10
|
|
20240429,133100,120189600,3655,3655,3655,3655,0
|
|
20240429,133000,120189600,3655,3655,3655,3655,0
|
|
20240429,132900,120189600,3655,3655,3655,3655,74
|
|
20240429,132800,119919130,3655,3655,3655,3655,27
|
|
20240429,132700,119820445,3655,3655,3655,3655,0
|
|
20240429,132600,119820445,3655,3655,3655,3655,0
|
|
20240429,132500,119820445,3655,3655,3655,3655,0
|
|
20240429,132400,119820445,3655,3655,3655,3655,0
|
|
20240429,132300,119820445,3655,3655,3655,3655,1
|
|
20240429,132200,119816790,3650,3650,3650,3650,0
|
|
20240429,132100,119816790,3650,3650,3650,3650,0
|
|
20240429,132000,119816790,3650,3650,3650,3650,41
|
|
20240429,131900,119667140,3655,3655,3655,3655,2
|
|
20240429,131800,119659830,3650,3650,3650,3650,0
|
|
20240429,131700,119659830,3650,3650,3650,3650,0
|
|
20240429,131600,119659830,3650,3655,3655,3650,306
|
|
20240429,131500,118542920,3650,3650,3650,3650,0
|
|
20240429,131400,118542920,3650,3650,3650,3650,10
|
|
20240429,131300,118506420,3655,3655,3655,3655,0
|
|
20240429,131200,118506420,3655,3655,3655,3655,1453
|
|
20240429,131100,113195705,3655,3655,3655,3655,0
|
|
20240429,131000,113195705,3655,3655,3655,3655,0
|
|
20240429,130900,113195705,3655,3655,3655,3655,0
|
|
20240429,130800,113195705,3655,3655,3655,3655,136
|
|
20240429,130700,112698625,3655,3655,3655,3655,0
|
|
20240429,130600,112698625,3655,3655,3655,3655,0
|
|
20240429,130500,112698625,3655,3655,3655,3655,0
|
|
20240429,130400,112698625,3655,3655,3655,3655,287
|
|
20240429,130300,111649640,3645,3650,3650,3645,283
|
|
20240429,130200,110616695,3655,3655,3655,3655,0
|
|
20240429,130100,110616695,3655,3655,3655,3655,0
|
|
20240429,130000,110616695,3655,3645,3655,3645,322
|
|
20240429,125900,109440275,3660,3660,3660,3660,0
|
|
20240429,125800,109440275,3660,3660,3660,3660,0
|
|
20240429,125700,109440275,3660,3660,3660,3660,0
|
|
20240429,125600,109440275,3660,3660,3660,3660,0
|
|
20240429,125500,109440275,3660,3660,3660,3650,2325
|
|
20240429,125400,100946195,3670,3670,3670,3670,0
|
|
20240429,125300,100946195,3670,3670,3670,3670,0
|
|
20240429,125200,100946195,3670,3670,3670,3670,0
|
|
20240429,125100,100946195,3670,3670,3670,3670,0
|
|
20240429,125000,100946195,3670,3670,3670,3670,0
|
|
20240429,124900,100946195,3670,3670,3670,3670,0
|
|
20240429,124800,100946195,3670,3670,3670,3670,1
|
|
20240429,124700,100942525,3670,3670,3670,3670,0
|
|
20240429,124600,100942525,3670,3670,3670,3670,0
|
|
20240429,124500,100942525,3670,3670,3670,3670,0
|
|
20240429,124400,100942525,3670,3670,3670,3670,0
|
|
20240429,124300,100942525,3670,3670,3670,3670,0
|
|
20240429,124200,100942525,3670,3670,3670,3670,0
|
|
20240429,124100,100942525,3670,3670,3670,3670,0
|
|
20240429,124000,100942525,3670,3670,3670,3670,0
|
|
20240429,123900,100942525,3670,3670,3670,3670,0
|
|
20240429,123800,100942525,3670,3670,3670,3670,13
|
|
20240429,123700,100894815,3670,3670,3670,3670,1
|
|
20240429,123600,100891145,3670,3670,3670,3670,0
|
|
20240429,123500,100891145,3670,3670,3670,3670,0
|
|
20240429,123400,100891145,3670,3670,3670,3670,0
|
|
20240429,123300,100891145,3670,3670,3670,3670,0
|
|
20240429,123200,100891145,3670,3670,3670,3670,0
|
|
20240429,123100,100891145,3670,3670,3670,3670,0
|
|
20240429,123000,100891145,3670,3670,3670,3670,1
|
|
20240429,122900,100887475,3665,3670,3670,3665,57
|
|
20240429,122800,100678560,3670,3670,3670,3670,0
|
|
20240429,122700,100678560,3670,3670,3670,3670,0
|
|
20240429,122600,100678560,3670,3670,3670,3670,0
|
|
20240429,122500,100678560,3670,3675,3675,3670,432
|
|
20240429,122400,99092375,3690,3690,3690,3690,0
|
|
20240429,122300,99092375,3690,3690,3690,3690,0
|
|
20240429,122200,99092375,3690,3690,3690,3690,0
|
|
20240429,122100,99092375,3690,3690,3690,3690,0
|
|
20240429,122000,99092375,3690,3690,3690,3690,0
|
|
20240429,121900,99092375,3690,3690,3690,3690,0
|
|
20240429,121800,99092375,3690,3690,3690,3690,0
|
|
20240429,121700,99092375,3690,3690,3690,3690,0
|
|
20240429,121600,99092375,3690,3690,3690,3690,0
|
|
20240429,121500,99092375,3690,3690,3690,3690,0
|
|
20240429,121400,99092375,3690,3690,3690,3690,0
|
|
20240429,121300,99092375,3690,3690,3690,3690,0
|
|
20240429,121200,99092375,3690,3690,3690,3690,0
|
|
20240429,121100,99092375,3690,3685,3690,3685,3
|
|
20240429,121000,99081315,3690,3690,3690,3690,0
|
|
20240429,120900,99081315,3690,3690,3690,3690,0
|
|
20240429,120800,99081315,3690,3700,3700,3680,515
|
|
20240429,120700,97185485,3700,3700,3700,3700,0
|
|
20240429,120600,97185485,3700,3700,3700,3700,0
|
|
20240429,120500,97185485,3700,3700,3700,3700,0
|
|
20240429,120400,97185485,3700,3700,3700,3700,0
|
|
20240429,120300,97185485,3700,3700,3700,3700,0
|
|
20240429,120200,97185485,3700,3700,3700,3700,0
|
|
20240429,120100,97185485,3700,3700,3700,3700,208
|
|
20240429,120000,96415885,3700,3695,3700,3695,242
|
|
20240429,115900,95521685,3695,3695,3695,3695,1
|
|
20240429,115800,95517990,3695,3685,3695,3685,227
|
|
20240429,115700,94681485,3695,3695,3695,3695,0
|
|
20240429,115600,94681485,3695,3695,3695,3695,0
|
|
20240429,115500,94681485,3695,3695,3695,3695,0
|
|
20240429,115400,94681485,3695,3695,3695,3695,0
|
|
20240429,115300,94681485,3695,3695,3695,3695,63
|
|
20240429,115200,94448700,3700,3700,3700,3700,0
|
|
20240429,115100,94448700,3700,3700,3700,3700,0
|
|
20240429,115000,94448700,3700,3700,3700,3700,0
|
|
20240429,114900,94448700,3700,3700,3700,3700,0
|
|
20240429,114800,94448700,3700,3685,3700,3685,100
|
|
20240429,114700,94080185,3685,3685,3685,3685,21
|
|
20240429,114600,94002800,3700,3700,3700,3700,0
|
|
20240429,114500,94002800,3700,3700,3700,3700,0
|
|
20240429,114400,94002800,3700,3700,3700,3700,0
|
|
20240429,114300,94002800,3700,3695,3700,3690,570
|
|
20240429,114200,91897715,3700,3655,3700,3655,4765
|
|
20240429,114100,74388970,3655,3655,3655,3655,0
|
|
20240429,114000,74388970,3655,3650,3655,3645,1001
|
|
20240429,113900,70739095,3660,3660,3660,3660,0
|
|
20240429,113800,70739095,3660,3660,3660,3660,0
|
|
20240429,113700,70739095,3660,3660,3660,3660,0
|
|
20240429,113600,70739095,3660,3660,3660,3650,1001
|
|
20240429,113500,67084185,3675,3670,3675,3670,11
|
|
20240429,113400,67043810,3670,3670,3675,3670,5
|
|
20240429,113300,67025450,3675,3665,3675,3665,112
|
|
20240429,113200,66614100,3670,3640,3670,3640,2408
|
|
20240429,113100,57826800,3640,3640,3640,3640,0
|
|
20240429,113000,57826800,3640,3640,3640,3640,8
|
|
20240429,112900,57797680,3640,3640,3640,3640,82
|
|
20240429,112800,57499200,3640,3640,3640,3640,0
|
|
20240429,112700,57499200,3640,3640,3640,3640,0
|
|
20240429,112600,57499200,3640,3640,3640,3640,0
|
|
20240429,112500,57499200,3640,3640,3640,3640,0
|
|
20240429,112400,57499200,3640,3640,3640,3640,48
|
|
20240429,112300,57324480,3640,3640,3640,3640,50
|
|
20240429,112200,57142480,3640,3640,3640,3640,0
|
|
20240429,112100,57142480,3640,3640,3640,3640,0
|
|
20240429,112000,57142480,3640,3640,3640,3640,0
|
|
20240429,111900,57142480,3640,3640,3640,3640,4
|
|
20240429,111800,57127920,3640,3640,3640,3640,0
|
|
20240429,111700,57127920,3640,3640,3640,3640,0
|
|
20240429,111600,57127920,3640,3640,3640,3640,1
|
|
20240429,111500,57124280,3630,3630,3630,3630,153
|
|
20240429,111400,56568890,3640,3640,3640,3640,0
|
|
20240429,111300,56568890,3640,3640,3640,3640,0
|
|
20240429,111200,56568890,3640,3640,3640,3640,41
|
|
20240429,111100,56419650,3640,3640,3640,3640,10
|
|
20240429,111000,56383250,3640,3640,3640,3640,10
|
|
20240429,110900,56346850,3640,3640,3640,3640,0
|
|
20240429,110800,56346850,3640,3640,3640,3640,0
|
|
20240429,110700,56346850,3640,3640,3640,3640,0
|
|
20240429,110600,56346850,3640,3640,3640,3640,0
|
|
20240429,110500,56346850,3640,3640,3640,3640,0
|
|
20240429,110400,56346850,3640,3640,3640,3640,20
|
|
20240429,110300,56274050,3640,3640,3640,3640,1000
|
|
20240429,110200,52634050,3640,3635,3640,3635,1505
|
|
20240429,110100,47158375,3635,3635,3635,3635,0
|
|
20240429,110000,47158375,3635,3630,3635,3630,30
|
|
20240429,105900,47049425,3605,3605,3605,3605,0
|
|
20240429,105800,47049425,3605,3605,3605,3605,0
|
|
20240429,105700,47049425,3605,3605,3605,3605,0
|
|
20240429,105600,47049425,3605,3600,3605,3600,311
|
|
20240429,105500,45929080,3600,3600,3600,3600,137
|
|
20240429,105400,45435880,3600,3600,3600,3600,0
|
|
20240429,105300,45435880,3600,3600,3600,3600,0
|
|
20240429,105200,45435880,3600,3600,3600,3600,0
|
|
20240429,105100,45435880,3600,3600,3600,3600,0
|
|
20240429,105000,45435880,3600,3600,3600,3600,0
|
|
20240429,104900,45435880,3600,3600,3600,3600,0
|
|
20240429,104800,45435880,3600,3600,3600,3600,0
|
|
20240429,104700,45435880,3600,3600,3600,3600,0
|
|
20240429,104600,45435880,3600,3600,3600,3600,0
|
|
20240429,104500,45435880,3600,3600,3600,3600,3
|
|
20240429,104400,45425080,3605,3605,3605,3605,0
|
|
20240429,104300,45425080,3605,3605,3605,3605,0
|
|
20240429,104200,45425080,3605,3605,3605,3605,0
|
|
20240429,104100,45425080,3605,3605,3605,3605,0
|
|
20240429,104000,45425080,3605,3605,3605,3605,0
|
|
20240429,103900,45425080,3605,3605,3605,3605,0
|
|
20240429,103800,45425080,3605,3605,3605,3605,0
|
|
20240429,103700,45425080,3605,3605,3605,3605,0
|
|
20240429,103600,45425080,3605,3605,3605,3605,0
|
|
20240429,103500,45425080,3605,3605,3605,3605,0
|
|
20240429,103400,45425080,3605,3605,3605,3605,0
|
|
20240429,103300,45425080,3605,3605,3605,3605,0
|
|
20240429,103200,45425080,3605,3605,3605,3605,10
|
|
20240429,103100,45389030,3605,3605,3605,3605,10
|
|
20240429,103000,45352980,3605,3605,3605,3605,0
|
|
20240429,102900,45352980,3605,3605,3605,3605,0
|
|
20240429,102800,45352980,3605,3605,3605,3605,0
|
|
20240429,102700,45352980,3605,3605,3605,3605,10
|
|
20240429,102600,45316930,3605,3600,3605,3600,115
|
|
20240429,102500,44902730,3605,3605,3605,3605,0
|
|
20240429,102400,44902730,3605,3605,3605,3605,7
|
|
20240429,102300,44877495,3600,3600,3600,3600,159
|
|
20240429,102200,44305095,3600,3605,3605,3600,335
|
|
20240429,102100,43098490,3600,3600,3600,3600,114
|
|
20240429,102000,42688090,3600,3600,3600,3600,24
|
|
20240429,101900,42601690,3600,3600,3600,3600,141
|
|
20240429,101800,42094090,3605,3600,3605,3600,265
|
|
20240429,101700,41140075,3600,3600,3600,3600,0
|
|
20240429,101600,41140075,3600,3600,3600,3600,127
|
|
20240429,101500,40682875,3600,3600,3600,3600,367
|
|
20240429,101400,39361675,3600,3600,3600,3600,0
|
|
20240429,101300,39361675,3600,3600,3600,3600,0
|
|
20240429,101200,39361675,3600,3600,3600,3600,180
|
|
20240429,101100,38713675,3600,3605,3610,3600,174
|
|
20240429,101000,38086605,3605,3605,3605,3605,0
|
|
20240429,100900,38086605,3605,3605,3605,3605,224
|
|
20240429,100800,37279085,3610,3610,3610,3610,198
|
|
20240429,100700,36564305,3640,3640,3640,3640,0
|
|
20240429,100600,36564305,3640,3610,3640,3610,1000
|
|
20240429,100500,32942010,3605,3605,3605,3605,288
|
|
20240429,100400,31903770,3605,3600,3610,3600,2203
|
|
20240429,100300,23966325,3600,3605,3605,3595,359
|
|
20240429,100200,22673975,3605,3605,3605,3605,149
|
|
20240429,100100,22136830,3610,3615,3615,3605,308
|
|
20240429,100000,21025620,3615,3615,3615,3615,3
|
|
20240429,095900,21014775,3620,3620,3620,3620,4
|
|
20240429,095800,21000295,3625,3625,3625,3625,10
|
|
20240429,095700,20964045,3625,3625,3625,3625,4
|
|
20240429,095600,20949545,3630,3630,3630,3630,0
|
|
20240429,095500,20949545,3630,3630,3630,3630,0
|
|
20240429,095400,20949545,3630,3630,3630,3630,0
|
|
20240429,095300,20949545,3630,3630,3630,3630,1
|
|
20240429,095200,20945915,3620,3615,3630,3615,301
|
|
20240429,095100,19857530,3610,3610,3610,3610,0
|
|
20240429,095000,19857530,3610,3610,3610,3610,0
|
|
20240429,094900,19857530,3610,3615,3615,3610,65
|
|
20240429,094800,19622775,3630,3630,3630,3630,0
|
|
20240429,094700,19622775,3630,3630,3630,3630,0
|
|
20240429,094600,19622775,3630,3630,3630,3630,0
|
|
20240429,094500,19622775,3630,3630,3630,3630,1
|
|
20240429,094400,19619145,3640,3640,3640,3640,0
|
|
20240429,094300,19619145,3640,3640,3640,3640,0
|
|
20240429,094200,19619145,3640,3640,3640,3640,0
|
|
20240429,094100,19619145,3640,3640,3640,3640,0
|
|
20240429,094000,19619145,3640,3640,3640,3640,0
|
|
20240429,093900,19619145,3640,3640,3640,3640,0
|
|
20240429,093800,19619145,3640,3640,3640,3640,0
|
|
20240429,093700,19619145,3640,3640,3640,3640,93
|
|
20240429,093600,19280625,3640,3635,3640,3635,117
|
|
20240429,093500,18855325,3635,3620,3635,3620,18
|
|
20240429,093400,18789910,3635,3615,3635,3615,700
|
|
20240429,093300,16259390,3615,3615,3615,3615,0
|
|
20240429,093200,16259390,3615,3615,3615,3615,10
|
|
20240429,093100,16223240,3615,3615,3615,3615,0
|
|
20240429,093000,16223240,3615,3615,3615,3615,0
|
|
20240429,092900,16223240,3615,3615,3615,3615,16
|
|
20240429,092800,16165400,3635,3635,3635,3635,0
|
|
20240429,092700,16165400,3635,3620,3635,3620,2
|
|
20240429,092600,16158145,3635,3635,3635,3635,0
|
|
20240429,092500,16158145,3635,3635,3635,3635,0
|
|
20240429,092400,16158145,3635,3635,3635,3635,1
|
|
20240429,092300,16154510,3640,3640,3640,3640,0
|
|
20240429,092200,16154510,3640,3640,3640,3640,1000
|
|
20240429,092100,12514510,3640,3635,3640,3635,1000
|
|
20240429,092000,8875345,3640,3640,3640,3640,400
|
|
20240429,091900,7419345,3640,3615,3640,3605,1214
|
|
20240429,091800,3017700,3620,3620,3620,3620,26
|
|
20240429,091700,2923580,3640,3640,3640,3640,0
|
|
20240429,091600,2923580,3640,3640,3640,3640,0
|
|
20240429,091500,2923580,3640,3630,3640,3630,305
|
|
20240429,091400,1813390,3640,3630,3640,3630,301
|
|
20240429,091300,717760,3640,3640,3640,3640,0
|
|
20240429,091200,717760,3640,3640,3640,3640,0
|
|
20240429,091100,717760,3640,3630,3640,3630,2
|
|
20240429,091000,710490,3640,3640,3640,3640,1
|
|
20240429,090900,706850,3645,3645,3645,3645,0
|
|
20240429,090800,706850,3645,3645,3645,3645,10
|
|
20240429,090700,670400,3645,3620,3645,3620,29
|
|
20240429,090600,564720,3620,3620,3620,3620,0
|
|
20240429,090500,564720,3620,3620,3620,3620,0
|
|
20240429,090400,564720,3620,3620,3620,3620,0
|
|
20240429,090300,564720,3620,3620,3620,3620,0
|
|
20240429,090200,564720,3620,3620,3620,3620,0
|
|
20240429,090100,564720,3620,3620,3620,3620,0
|
|
20240429,090000,564720,3620,3620,3620,3620,156
|