695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,203200,870989070,3595,3595,3595,3595,6825
|
|
20240429,203100,870989070,3595,3595,3595,3595,0
|
|
20240429,203000,870989070,3595,3595,3595,3595,0
|
|
20240429,202900,870989070,3595,3595,3595,3595,0
|
|
20240429,202800,870989070,3595,3595,3595,3595,0
|
|
20240429,202700,870989070,3595,3595,3595,3595,0
|
|
20240429,202600,870989070,3595,3595,3595,3595,0
|
|
20240429,202500,870989070,3595,3595,3595,3595,0
|
|
20240429,202400,870989070,3595,3595,3595,3595,0
|
|
20240429,202300,870989070,3595,3595,3595,3595,0
|
|
20240429,202200,870989070,3595,3595,3595,3595,0
|
|
20240429,202100,870989070,3595,3595,3595,3595,0
|
|
20240429,202000,870989070,3595,3595,3595,3595,0
|
|
20240429,201900,870989070,3595,3595,3595,3595,0
|
|
20240429,201800,870989070,3595,3595,3595,3595,0
|
|
20240429,201700,870989070,3595,3595,3595,3595,0
|
|
20240429,201600,870989070,3595,3595,3595,3595,0
|
|
20240429,201500,870989070,3595,3595,3595,3595,0
|
|
20240429,201400,870989070,3595,3595,3595,3595,0
|
|
20240429,201300,870989070,3595,3595,3595,3595,0
|
|
20240429,201200,870989070,3595,3595,3595,3595,0
|
|
20240429,201100,870989070,3595,3595,3595,3595,0
|
|
20240429,201000,870989070,3595,3595,3595,3595,0
|
|
20240429,200900,870989070,3595,3595,3595,3595,0
|
|
20240429,200800,870989070,3595,3595,3595,3595,0
|
|
20240429,200700,870989070,3595,3595,3595,3595,0
|
|
20240429,200600,870989070,3595,3595,3595,3595,0
|
|
20240429,200500,870989070,3595,3595,3595,3595,0
|
|
20240429,200400,870989070,3595,3595,3595,3595,0
|
|
20240429,200300,870989070,3595,3595,3595,3595,0
|
|
20240429,200200,870989070,3595,3595,3595,3595,6825
|
|
20240429,200100,870989070,3595,3595,3595,3595,0
|
|
20240429,200000,870989070,3595,3595,3595,3595,0
|
|
20240429,195900,870989070,3595,3595,3595,3595,0
|
|
20240429,195800,870989070,3595,3595,3595,3595,0
|
|
20240429,195700,870989070,3595,3595,3595,3595,0
|
|
20240429,195600,870989070,3595,3595,3595,3595,0
|
|
20240429,195500,870989070,3595,3595,3595,3595,0
|
|
20240429,195400,870989070,3595,3595,3595,3595,0
|
|
20240429,195300,870989070,3595,3595,3595,3595,0
|
|
20240429,195200,870989070,3595,3595,3595,3595,0
|
|
20240429,195100,870989070,3595,3595,3595,3595,0
|
|
20240429,195000,870989070,3595,3595,3595,3595,0
|
|
20240429,194900,870989070,3595,3595,3595,3595,0
|
|
20240429,194800,870989070,3595,3595,3595,3595,0
|
|
20240429,194700,870989070,3595,3595,3595,3595,0
|
|
20240429,194600,870989070,3595,3595,3595,3595,0
|
|
20240429,194500,870989070,3595,3595,3595,3595,0
|
|
20240429,194400,870989070,3595,3595,3595,3595,0
|
|
20240429,194300,870989070,3595,3595,3595,3595,0
|
|
20240429,194200,870989070,3595,3595,3595,3595,0
|
|
20240429,194100,870989070,3595,3595,3595,3595,0
|
|
20240429,194000,870989070,3595,3595,3595,3595,0
|
|
20240429,193900,870989070,3595,3595,3595,3595,0
|
|
20240429,193800,870989070,3595,3595,3595,3595,0
|
|
20240429,193700,870989070,3595,3595,3595,3595,0
|
|
20240429,193600,870989070,3595,3595,3595,3595,0
|
|
20240429,193500,870989070,3595,3595,3595,3595,0
|
|
20240429,193400,870989070,3595,3595,3595,3595,0
|
|
20240429,193300,870989070,3595,3595,3595,3595,0
|
|
20240429,193200,870989070,3595,3595,3595,3595,6825
|
|
20240429,193100,870989070,3595,3595,3595,3595,0
|
|
20240429,193000,870989070,3595,3595,3595,3595,0
|
|
20240429,192900,870989070,3595,3595,3595,3595,0
|
|
20240429,192800,870989070,3595,3595,3595,3595,0
|
|
20240429,192700,870989070,3595,3595,3595,3595,0
|
|
20240429,192600,870989070,3595,3595,3595,3595,0
|
|
20240429,192500,870989070,3595,3595,3595,3595,0
|
|
20240429,192400,870989070,3595,3595,3595,3595,0
|
|
20240429,192300,870989070,3595,3595,3595,3595,0
|
|
20240429,192200,870989070,3595,3595,3595,3595,0
|
|
20240429,192100,870989070,3595,3595,3595,3595,0
|
|
20240429,192000,870989070,3595,3595,3595,3595,0
|
|
20240429,191900,870989070,3595,3595,3595,3595,0
|
|
20240429,191800,870989070,3595,3595,3595,3595,0
|
|
20240429,191700,870989070,3595,3595,3595,3595,0
|
|
20240429,191600,870989070,3595,3595,3595,3595,0
|
|
20240429,191500,870989070,3595,3595,3595,3595,0
|
|
20240429,191400,870989070,3595,3595,3595,3595,0
|
|
20240429,191300,870989070,3595,3595,3595,3595,0
|
|
20240429,191200,870989070,3595,3595,3595,3595,0
|
|
20240429,191100,870989070,3595,3595,3595,3595,0
|
|
20240429,191000,870989070,3595,3595,3595,3595,0
|
|
20240429,190900,870989070,3595,3595,3595,3595,0
|
|
20240429,190800,870989070,3595,3595,3595,3595,0
|
|
20240429,190700,870989070,3595,3595,3595,3595,0
|
|
20240429,190600,870989070,3595,3595,3595,3595,0
|
|
20240429,190500,870989070,3595,3595,3595,3595,0
|
|
20240429,190400,870989070,3595,3595,3595,3595,0
|
|
20240429,190300,870989070,3595,3595,3595,3595,0
|
|
20240429,190200,870989070,3595,3595,3595,3595,6825
|
|
20240429,190100,870989070,3595,3595,3595,3595,0
|
|
20240429,190000,870989070,3595,3595,3595,3595,0
|
|
20240429,185900,870989070,3595,3595,3595,3595,0
|
|
20240429,185800,870989070,3595,3595,3595,3595,0
|
|
20240429,185700,870989070,3595,3595,3595,3595,0
|
|
20240429,185600,870989070,3595,3595,3595,3595,0
|
|
20240429,185500,870989070,3595,3595,3595,3595,0
|
|
20240429,185400,870989070,3595,3595,3595,3595,0
|
|
20240429,185300,870989070,3595,3595,3595,3595,0
|
|
20240429,185200,870989070,3595,3595,3595,3595,0
|
|
20240429,185100,870989070,3595,3595,3595,3595,0
|
|
20240429,185000,870989070,3595,3595,3595,3595,0
|
|
20240429,184900,870989070,3595,3595,3595,3595,0
|
|
20240429,184800,870989070,3595,3595,3595,3595,0
|
|
20240429,184700,870989070,3595,3595,3595,3595,0
|
|
20240429,184600,870989070,3595,3595,3595,3595,0
|
|
20240429,184500,870989070,3595,3595,3595,3595,0
|
|
20240429,184400,870989070,3595,3595,3595,3595,0
|
|
20240429,184300,870989070,3595,3595,3595,3595,0
|
|
20240429,184200,870989070,3595,3595,3595,3595,0
|
|
20240429,184100,870989070,3595,3595,3595,3595,0
|
|
20240429,184000,870989070,3595,3595,3595,3595,0
|
|
20240429,183900,870989070,3595,3595,3595,3595,0
|
|
20240429,183800,870989070,3595,3595,3595,3595,0
|
|
20240429,183700,870989070,3595,3595,3595,3595,0
|
|
20240429,183600,870989070,3595,3595,3595,3595,0
|
|
20240429,183500,870989070,3595,3595,3595,3595,0
|
|
20240429,183400,870989070,3595,3595,3595,3595,0
|
|
20240429,183300,870989070,3595,3595,3595,3595,0
|
|
20240429,183200,870989070,3595,3595,3595,3595,6825
|
|
20240429,183100,870989070,3595,3595,3595,3595,0
|
|
20240429,183000,870989070,3595,3595,3595,3595,0
|
|
20240429,182900,870989070,3595,3595,3595,3595,0
|
|
20240429,182800,870989070,3595,3595,3595,3595,0
|
|
20240429,182700,870989070,3595,3595,3595,3595,0
|
|
20240429,182600,870989070,3595,3595,3595,3595,0
|
|
20240429,182500,870989070,3595,3595,3595,3595,0
|
|
20240429,182400,870989070,3595,3595,3595,3595,0
|
|
20240429,182300,870989070,3595,3595,3595,3595,0
|
|
20240429,182200,870989070,3595,3595,3595,3595,0
|
|
20240429,182100,870989070,3595,3595,3595,3595,0
|
|
20240429,182000,870989070,3595,3595,3595,3595,0
|
|
20240429,181900,870989070,3595,3595,3595,3595,0
|
|
20240429,181800,870989070,3595,3595,3595,3595,0
|
|
20240429,181700,870989070,3595,3595,3595,3595,0
|
|
20240429,181600,870989070,3595,3595,3595,3595,0
|
|
20240429,181500,870989070,3595,3595,3595,3595,0
|
|
20240429,181400,870989070,3595,3595,3595,3595,0
|
|
20240429,181300,870989070,3595,3595,3595,3595,0
|
|
20240429,181200,870989070,3595,3595,3595,3595,0
|
|
20240429,181100,870989070,3595,3595,3595,3595,0
|
|
20240429,181000,870989070,3595,3595,3595,3595,0
|
|
20240429,180900,870989070,3595,3595,3595,3595,0
|
|
20240429,180800,870989070,3595,3595,3595,3595,0
|
|
20240429,180700,870989070,3595,3595,3595,3595,0
|
|
20240429,180600,870989070,3595,3595,3595,3595,0
|
|
20240429,180500,870989070,3595,3595,3595,3595,0
|
|
20240429,180400,870989070,3595,3595,3595,3595,0
|
|
20240429,180300,870989070,3595,3595,3595,3595,0
|
|
20240429,180200,870989070,3595,3595,3595,3595,6825
|
|
20240429,180100,870989070,3595,3595,3595,3595,0
|
|
20240429,180000,870989070,3595,3595,3595,3595,0
|
|
20240429,175900,870989070,3595,3595,3595,3595,0
|
|
20240429,175800,870989070,3595,3595,3595,3595,0
|
|
20240429,175700,870989070,3595,3595,3595,3595,0
|
|
20240429,175600,870989070,3595,3595,3595,3595,0
|
|
20240429,175500,870989070,3595,3595,3595,3595,0
|
|
20240429,175400,870989070,3595,3595,3595,3595,0
|
|
20240429,175300,870989070,3595,3595,3595,3595,0
|
|
20240429,175200,870989070,3595,3595,3595,3595,0
|
|
20240429,175100,870989070,3595,3595,3595,3595,0
|
|
20240429,175000,870989070,3595,3595,3595,3595,0
|
|
20240429,174900,870989070,3595,3595,3595,3595,0
|
|
20240429,174800,870989070,3595,3595,3595,3595,0
|
|
20240429,174700,870989070,3595,3595,3595,3595,0
|
|
20240429,174600,870989070,3595,3595,3595,3595,0
|
|
20240429,174500,870989070,3595,3595,3595,3595,0
|
|
20240429,174400,870989070,3595,3595,3595,3595,0
|
|
20240429,174300,870989070,3595,3595,3595,3595,0
|
|
20240429,174200,870989070,3595,3595,3595,3595,0
|
|
20240429,174100,870989070,3595,3595,3595,3595,0
|
|
20240429,174000,870989070,3595,3595,3595,3595,0
|
|
20240429,173900,870989070,3595,3595,3595,3595,0
|
|
20240429,173800,870989070,3595,3595,3595,3595,0
|
|
20240429,173700,870989070,3595,3595,3595,3595,0
|
|
20240429,173600,870989070,3595,3595,3595,3595,0
|
|
20240429,173500,870989070,3595,3595,3595,3595,0
|
|
20240429,173400,870989070,3595,3595,3595,3595,0
|
|
20240429,173300,870989070,3595,3595,3595,3595,0
|
|
20240429,173200,870989070,3595,3595,3595,3595,6825
|
|
20240429,173100,870989070,3595,3595,3595,3595,0
|
|
20240429,173000,870989070,3595,3595,3595,3595,0
|
|
20240429,172900,870989070,3595,3595,3595,3595,0
|
|
20240429,172800,870989070,3595,3595,3595,3595,0
|
|
20240429,172700,870989070,3595,3595,3595,3595,0
|
|
20240429,172600,870989070,3595,3595,3595,3595,0
|
|
20240429,172500,870989070,3595,3595,3595,3595,0
|
|
20240429,172400,870989070,3595,3595,3595,3595,0
|
|
20240429,172300,870989070,3595,3595,3595,3595,0
|
|
20240429,172200,870989070,3595,3595,3595,3595,0
|
|
20240429,172100,870989070,3595,3595,3595,3595,0
|
|
20240429,172000,870989070,3595,3595,3595,3595,0
|
|
20240429,171900,870989070,3595,3595,3595,3595,0
|
|
20240429,171800,870989070,3595,3595,3595,3595,0
|
|
20240429,171700,870989070,3595,3595,3595,3595,0
|
|
20240429,171600,870989070,3595,3595,3595,3595,0
|
|
20240429,171500,870989070,3595,3595,3595,3595,0
|
|
20240429,171400,870989070,3595,3595,3595,3595,0
|
|
20240429,171300,870989070,3595,3595,3595,3595,0
|
|
20240429,171200,870989070,3595,3595,3595,3595,0
|
|
20240429,171100,870989070,3595,3595,3595,3595,0
|
|
20240429,171000,870989070,3595,3595,3595,3595,0
|
|
20240429,170900,870989070,3595,3595,3595,3595,0
|
|
20240429,170800,870989070,3595,3595,3595,3595,0
|
|
20240429,170700,870989070,3595,3595,3595,3595,0
|
|
20240429,170600,870989070,3595,3595,3595,3595,0
|
|
20240429,170500,870989070,3595,3595,3595,3595,0
|
|
20240429,170400,870989070,3595,3595,3595,3595,0
|
|
20240429,170300,870989070,3595,3595,3595,3595,0
|
|
20240429,170200,870989070,3595,3595,3595,3595,6825
|
|
20240429,170100,870989070,3595,3595,3595,3595,0
|
|
20240429,170000,870989070,3595,3595,3595,3595,0
|
|
20240429,165900,870989070,3595,3595,3595,3595,0
|
|
20240429,165800,870989070,3595,3595,3595,3595,0
|
|
20240429,165700,870989070,3595,3595,3595,3595,0
|
|
20240429,165600,870989070,3595,3595,3595,3595,0
|
|
20240429,165500,870989070,3595,3595,3595,3595,0
|
|
20240429,165400,870989070,3595,3595,3595,3595,0
|
|
20240429,165300,870989070,3595,3595,3595,3595,0
|
|
20240429,165200,870989070,3595,3595,3595,3595,0
|
|
20240429,165100,870989070,3595,3595,3595,3595,0
|
|
20240429,165000,870989070,3595,3595,3595,3595,0
|
|
20240429,164900,870989070,3595,3595,3595,3595,0
|
|
20240429,164800,870989070,3595,3595,3595,3595,0
|
|
20240429,164700,870989070,3595,3595,3595,3595,0
|
|
20240429,164600,870989070,3595,3595,3595,3595,0
|
|
20240429,164500,870989070,3595,3595,3595,3595,0
|
|
20240429,164400,870989070,3595,3595,3595,3595,0
|
|
20240429,164300,870989070,3595,3595,3595,3595,0
|
|
20240429,164200,870989070,3595,3595,3595,3595,0
|
|
20240429,164100,870989070,3595,3595,3595,3595,0
|
|
20240429,164000,870989070,3595,3595,3595,3595,0
|
|
20240429,163900,870989070,3595,3595,3595,3595,0
|
|
20240429,163800,870989070,3595,3595,3595,3595,0
|
|
20240429,163700,870989070,3595,3595,3595,3595,0
|
|
20240429,163600,870989070,3595,3595,3595,3595,0
|
|
20240429,163500,870989070,3595,3595,3595,3595,0
|
|
20240429,163400,870989070,3595,3595,3595,3595,0
|
|
20240429,163300,870989070,3595,3595,3595,3595,0
|
|
20240429,163200,870989070,3595,3595,3595,3595,6825
|
|
20240429,163100,870989070,3595,3595,3595,3595,0
|
|
20240429,163000,870989070,3595,3595,3595,3595,0
|
|
20240429,162900,870989070,3595,3595,3595,3595,0
|
|
20240429,162800,870989070,3595,3595,3595,3595,0
|
|
20240429,162700,870989070,3595,3595,3595,3595,0
|
|
20240429,162600,870989070,3595,3595,3595,3595,0
|
|
20240429,162500,870989070,3595,3595,3595,3595,0
|
|
20240429,162400,870989070,3595,3595,3595,3595,0
|
|
20240429,162300,870989070,3595,3595,3595,3595,0
|
|
20240429,162200,870989070,3595,3595,3595,3595,0
|
|
20240429,162100,870989070,3595,3595,3595,3595,0
|
|
20240429,162000,870989070,3595,3595,3595,3595,0
|
|
20240429,161900,870989070,3595,3595,3595,3595,0
|
|
20240429,161800,870989070,3595,3595,3595,3595,0
|
|
20240429,161700,870989070,3595,3595,3595,3595,0
|
|
20240429,161600,870989070,3595,3595,3595,3595,0
|
|
20240429,161500,870989070,3595,3595,3595,3595,0
|
|
20240429,161400,870989070,3595,3595,3595,3595,0
|
|
20240429,161300,870989070,3595,3595,3595,3595,0
|
|
20240429,161200,870989070,3595,3595,3595,3595,0
|
|
20240429,161100,870989070,3595,3595,3595,3595,0
|
|
20240429,161000,870989070,3595,3595,3595,3595,0
|
|
20240429,160900,870989070,3595,3595,3595,3595,0
|
|
20240429,160800,870989070,3595,3595,3595,3595,0
|
|
20240429,160700,870989070,3595,3595,3595,3595,0
|
|
20240429,160600,870989070,3595,3595,3595,3595,0
|
|
20240429,160500,870989070,3595,3595,3595,3595,0
|
|
20240429,160400,870989070,3595,3595,3595,3595,0
|
|
20240429,160300,870989070,3595,3595,3595,3595,0
|
|
20240429,160200,870989070,3595,3595,3595,3595,6825
|
|
20240429,160100,870989070,3595,3595,3595,3595,0
|
|
20240429,160000,870989070,3595,3595,3595,3595,0
|
|
20240429,155900,870989070,3595,3595,3595,3595,0
|
|
20240429,155800,870989070,3595,3595,3595,3595,0
|
|
20240429,155700,870989070,3595,3595,3595,3595,0
|
|
20240429,155600,870989070,3595,3595,3595,3595,0
|
|
20240429,155500,870989070,3595,3595,3595,3595,0
|
|
20240429,155400,870989070,3595,3595,3595,3595,0
|
|
20240429,155300,870989070,3595,3595,3595,3595,0
|
|
20240429,155200,870989070,3595,3595,3595,3595,0
|
|
20240429,155100,870989070,3595,3595,3595,3595,0
|
|
20240429,155000,870989070,3595,3595,3595,3595,0
|
|
20240429,154900,870989070,3595,3595,3595,3595,0
|
|
20240429,154800,870989070,3595,3595,3595,3595,0
|
|
20240429,154700,870989070,3595,3595,3595,3595,0
|
|
20240429,154600,870989070,3595,3595,3595,3595,0
|
|
20240429,154500,870989070,3595,3595,3595,3595,0
|
|
20240429,154400,870989070,3595,3595,3595,3595,0
|
|
20240429,154300,870989070,3595,3595,3595,3595,0
|
|
20240429,154200,870989070,3595,3595,3595,3595,0
|
|
20240429,154100,870989070,3595,3595,3595,3595,0
|
|
20240429,154000,870989070,3595,3595,3595,3595,0
|
|
20240429,153900,870989070,3595,3595,3595,3595,0
|
|
20240429,153800,870989070,3595,3595,3595,3595,0
|
|
20240429,153700,870989070,3595,3595,3595,3595,0
|
|
20240429,153600,870989070,3595,3595,3595,3595,0
|
|
20240429,153500,870989070,3595,3595,3595,3595,0
|
|
20240429,153400,870989070,3595,3595,3595,3595,0
|
|
20240429,153300,870989070,3595,3595,3595,3595,0
|
|
20240429,153200,870989070,3595,3595,3595,3595,6825
|
|
20240429,153100,870989070,3595,3595,3595,3595,0
|
|
20240429,153000,870989070,3595,3595,3595,3595,6825
|
|
20240429,152900,846453195,3600,3600,3600,3600,0
|
|
20240429,152800,846453195,3600,3600,3600,3600,0
|
|
20240429,152700,846453195,3600,3600,3600,3600,0
|
|
20240429,152600,846453195,3600,3600,3600,3600,0
|
|
20240429,152500,846453195,3600,3600,3600,3600,0
|
|
20240429,152400,846453195,3600,3600,3600,3600,0
|
|
20240429,152300,846453195,3600,3600,3600,3600,0
|
|
20240429,152200,846453195,3600,3600,3600,3600,0
|
|
20240429,152100,846453195,3600,3600,3600,3600,0
|
|
20240429,152000,846453195,3600,3600,3600,3600,0
|
|
20240429,151900,846453195,3600,3600,3600,3590,1287
|
|
20240429,151800,841821975,3600,3595,3600,3595,16
|
|
20240429,151700,841764450,3600,3600,3600,3590,12
|
|
20240429,151600,841721260,3600,3600,3600,3600,10
|
|
20240429,151500,841685260,3600,3610,3610,3600,106
|
|
20240429,151400,841303600,3610,3610,3610,3600,581
|
|
20240429,151300,839206880,3610,3610,3610,3610,6
|
|
20240429,151200,839185220,3610,3600,3610,3600,176
|
|
20240429,151100,838551570,3600,3600,3600,3600,10
|
|
20240429,151000,838515570,3600,3595,3600,3595,3000
|
|
20240429,150900,827715820,3600,3585,3600,3570,9495
|
|
20240429,150800,793675980,3560,3595,3595,3560,6842
|
|
20240429,150700,769286720,3600,3600,3600,3595,215
|
|
20240429,150600,768513720,3600,3600,3600,3595,1004
|
|
20240429,150500,764900320,3600,3600,3600,3600,8300
|
|
20240429,150400,735020320,3600,3600,3600,3600,3096
|
|
20240429,150300,723874720,3600,3595,3600,3595,6003
|
|
20240429,150200,702270330,3595,3595,3595,3595,1
|
|
20240429,150100,702266735,3595,3590,3595,3590,111
|
|
20240429,150000,701868110,3595,3595,3595,3595,72
|
|
20240429,145900,701609270,3595,3595,3595,3595,501
|
|
20240429,145800,699808175,3595,3595,3595,3595,0
|
|
20240429,145700,699808175,3595,3595,3595,3595,0
|
|
20240429,145600,699808175,3595,3595,3595,3595,278
|
|
20240429,145500,698808765,3595,3595,3595,3595,0
|
|
20240429,145400,698808765,3595,3595,3595,3595,0
|
|
20240429,145300,698808765,3595,3595,3595,3595,0
|
|
20240429,145200,698808765,3595,3595,3595,3595,14
|
|
20240429,145100,698758435,3595,3595,3595,3595,0
|
|
20240429,145000,698758435,3595,3595,3595,3595,11
|
|
20240429,144900,698718890,3595,3590,3595,3590,73
|
|
20240429,144800,698456815,3590,3585,3590,3585,1500
|
|
20240429,144700,693074315,3585,3585,3585,3585,0
|
|
20240429,144600,693074315,3585,3585,3585,3585,1000
|
|
20240429,144500,689489315,3585,3585,3585,3585,0
|
|
20240429,144400,689489315,3585,3585,3585,3585,0
|
|
20240429,144300,689489315,3585,3585,3585,3585,2
|
|
20240429,144200,689482145,3585,3585,3585,3585,0
|
|
20240429,144100,689482145,3585,3585,3585,3585,0
|
|
20240429,144000,689482145,3585,3585,3585,3585,0
|
|
20240429,143900,689482145,3585,3570,3585,3545,2948
|
|
20240429,143800,679001705,3570,3570,3570,3570,0
|
|
20240429,143700,679001705,3570,3570,3570,3570,0
|
|
20240429,143600,679001705,3570,3570,3570,3570,0
|
|
20240429,143500,679001705,3570,3590,3590,3570,2501
|
|
20240429,143400,670066225,3590,3590,3590,3590,0
|
|
20240429,143300,670066225,3590,3590,3590,3590,0
|
|
20240429,143200,670066225,3590,3590,3590,3590,0
|
|
20240429,143100,670066225,3590,3590,3590,3590,0
|
|
20240429,143000,670066225,3590,3585,3590,3580,154
|
|
20240429,142900,669514145,3590,3585,3590,3585,135
|
|
20240429,142800,669030165,3590,3590,3590,3590,0
|
|
20240429,142700,669030165,3590,3590,3590,3590,0
|
|
20240429,142600,669030165,3590,3590,3590,3590,512
|
|
20240429,142500,667192085,3590,3580,3590,3580,3328
|
|
20240429,142400,655275705,3570,3570,3570,3570,698
|
|
20240429,142300,652783845,3570,3570,3570,3570,1
|
|
20240429,142200,652780275,3565,3565,3565,3565,149
|
|
20240429,142100,652249090,3570,3570,3570,3570,0
|
|
20240429,142000,652249090,3570,3570,3570,3570,0
|
|
20240429,141900,652249090,3570,3570,3570,3570,1
|
|
20240429,141800,652245520,3570,3570,3570,3570,1000
|
|
20240429,141700,648675520,3565,3565,3565,3565,0
|
|
20240429,141600,648675520,3565,3565,3565,3565,0
|
|
20240429,141500,648675520,3565,3565,3565,3565,0
|
|
20240429,141400,648675520,3565,3565,3565,3565,10
|
|
20240429,141300,648639870,3580,3580,3580,3580,0
|
|
20240429,141200,648639870,3580,3580,3580,3580,0
|
|
20240429,141100,648639870,3580,3580,3580,3580,0
|
|
20240429,141000,648639870,3580,3580,3580,3580,0
|
|
20240429,140900,648639870,3580,3580,3580,3580,1
|
|
20240429,140800,648636290,3580,3575,3580,3560,2001
|
|
20240429,140700,641503295,3580,3580,3580,3580,0
|
|
20240429,140600,641503295,3580,3580,3580,3580,1
|
|
20240429,140500,641499715,3570,3570,3570,3570,0
|
|
20240429,140400,641499715,3570,3570,3570,3570,154
|
|
20240429,140300,640949935,3565,3565,3565,3565,0
|
|
20240429,140200,640949935,3565,3565,3565,3565,0
|
|
20240429,140100,640949935,3565,3565,3565,3565,1000
|
|
20240429,140000,637384935,3580,3580,3580,3580,0
|
|
20240429,135900,637384935,3580,3580,3580,3565,3
|
|
20240429,135800,637374210,3565,3565,3565,3565,1
|
|
20240429,135700,637370645,3580,3580,3580,3580,6
|
|
20240429,135600,637349165,3565,3580,3580,3565,4
|
|
20240429,135500,637334860,3570,3570,3570,3570,0
|
|
20240429,135400,637334860,3570,3570,3570,3570,100
|
|
20240429,135300,636977860,3580,3580,3580,3580,0
|
|
20240429,135200,636977860,3580,3580,3580,3580,0
|
|
20240429,135100,636977860,3580,3580,3580,3580,0
|
|
20240429,135000,636977860,3580,3580,3580,3580,523
|
|
20240429,134900,635105520,3585,3585,3585,3585,1000
|
|
20240429,134800,631520520,3580,3580,3580,3580,100
|
|
20240429,134700,631162520,3580,3580,3580,3580,5000
|
|
20240429,134600,613262520,3580,3580,3580,3580,0
|
|
20240429,134500,613262520,3580,3580,3580,3580,1
|
|
20240429,134400,613258940,3565,3565,3565,3565,0
|
|
20240429,134300,613258940,3565,3565,3565,3565,200
|
|
20240429,134200,612545940,3580,3580,3580,3580,0
|
|
20240429,134100,612545940,3580,3580,3580,3580,0
|
|
20240429,134000,612545940,3580,3580,3580,3580,0
|
|
20240429,133900,612545940,3580,3580,3580,3580,0
|
|
20240429,133800,612545940,3580,3580,3580,3580,1
|
|
20240429,133700,612542360,3565,3565,3565,3565,100
|
|
20240429,133600,612185860,3580,3580,3580,3580,0
|
|
20240429,133500,612185860,3580,3580,3580,3580,0
|
|
20240429,133400,612185860,3580,3580,3580,3580,0
|
|
20240429,133300,612185860,3580,3565,3580,3565,160
|
|
20240429,133200,611615430,3565,3580,3580,3565,843
|
|
20240429,133100,608610120,3565,3570,3570,3565,2326
|
|
20240429,133000,600316340,3585,3570,3585,3570,498
|
|
20240429,132900,598538465,3575,3575,3575,3575,250
|
|
20240429,132800,597644715,3590,3585,3590,3585,99
|
|
20240429,132700,597289795,3570,3570,3570,3570,0
|
|
20240429,132600,597289795,3570,3570,3570,3570,1300
|
|
20240429,132500,592648795,3570,3570,3570,3570,0
|
|
20240429,132400,592648795,3570,3570,3570,3570,73
|
|
20240429,132300,592388185,3575,3575,3575,3575,200
|
|
20240429,132200,591673185,3585,3585,3585,3585,0
|
|
20240429,132100,591673185,3585,3585,3585,3585,0
|
|
20240429,132000,591673185,3585,3585,3585,3585,0
|
|
20240429,131900,591673185,3585,3585,3585,3585,0
|
|
20240429,131800,591673185,3585,3575,3585,3575,12
|
|
20240429,131700,591630265,3575,3575,3575,3575,867
|
|
20240429,131600,588530740,3590,3590,3590,3590,0
|
|
20240429,131500,588530740,3590,3590,3590,3590,0
|
|
20240429,131400,588530740,3590,3590,3590,3590,0
|
|
20240429,131300,588530740,3590,3590,3590,3590,0
|
|
20240429,131200,588530740,3590,3590,3590,3590,0
|
|
20240429,131100,588530740,3590,3590,3590,3590,0
|
|
20240429,131000,588530740,3590,3590,3590,3590,0
|
|
20240429,130900,588530740,3590,3580,3590,3575,1826
|
|
20240429,130800,581981730,3580,3580,3580,3580,0
|
|
20240429,130700,581981730,3580,3580,3580,3580,0
|
|
20240429,130600,581981730,3580,3580,3580,3575,120
|
|
20240429,130500,581552715,3575,3575,3575,3575,0
|
|
20240429,130400,581552715,3575,3575,3575,3575,0
|
|
20240429,130300,581552715,3575,3575,3575,3575,0
|
|
20240429,130200,581552715,3575,3575,3575,3575,10
|
|
20240429,130100,581516965,3580,3580,3580,3580,200
|
|
20240429,130000,580800965,3590,3590,3590,3590,0
|
|
20240429,125900,580800965,3590,3580,3590,3580,201
|
|
20240429,125800,580081375,3590,3590,3590,3590,0
|
|
20240429,125700,580081375,3590,3585,3590,3585,101
|
|
20240429,125600,579719280,3580,3580,3580,3580,31
|
|
20240429,125500,579608300,3580,3585,3585,3580,70
|
|
20240429,125400,579357695,3580,3580,3580,3580,0
|
|
20240429,125300,579357695,3580,3580,3580,3580,0
|
|
20240429,125200,579357695,3580,3580,3580,3580,0
|
|
20240429,125100,579357695,3580,3580,3580,3580,0
|
|
20240429,125000,579357695,3580,3580,3580,3580,0
|
|
20240429,124900,579357695,3580,3580,3580,3580,0
|
|
20240429,124800,579357695,3580,3580,3580,3580,0
|
|
20240429,124700,579357695,3580,3580,3580,3580,0
|
|
20240429,124600,579357695,3580,3580,3580,3580,500
|
|
20240429,124500,577567695,3575,3575,3575,3575,0
|
|
20240429,124400,577567695,3575,3575,3575,3575,0
|
|
20240429,124300,577567695,3575,3575,3575,3575,0
|
|
20240429,124200,577567695,3575,3575,3575,3575,873
|
|
20240429,124100,574446720,3590,3590,3590,3590,0
|
|
20240429,124000,574446720,3590,3590,3590,3590,0
|
|
20240429,123900,574446720,3590,3590,3590,3590,0
|
|
20240429,123800,574446720,3590,3590,3590,3590,0
|
|
20240429,123700,574446720,3590,3590,3590,3590,0
|
|
20240429,123600,574446720,3590,3590,3590,3590,10
|
|
20240429,123500,574410820,3575,3575,3575,3575,0
|
|
20240429,123400,574410820,3575,3575,3575,3575,0
|
|
20240429,123300,574410820,3575,3575,3575,3575,0
|
|
20240429,123200,574410820,3575,3575,3575,3575,739
|
|
20240429,123100,571768895,3575,3575,3575,3575,0
|
|
20240429,123000,571768895,3575,3575,3575,3575,0
|
|
20240429,122900,571768895,3575,3575,3575,3575,300
|
|
20240429,122800,570696395,3575,3580,3580,3575,500
|
|
20240429,122700,568907830,3575,3575,3575,3575,0
|
|
20240429,122600,568907830,3575,3575,3575,3575,0
|
|
20240429,122500,568907830,3575,3575,3575,3575,0
|
|
20240429,122400,568907830,3575,3575,3575,3575,0
|
|
20240429,122300,568907830,3575,3575,3575,3575,120
|
|
20240429,122200,568478830,3580,3580,3580,3580,191
|
|
20240429,122100,567795050,3580,3580,3580,3580,30
|
|
20240429,122000,567687650,3580,3580,3580,3580,0
|
|
20240429,121900,567687650,3580,3580,3580,3580,423
|
|
20240429,121800,566173310,3580,3580,3580,3580,0
|
|
20240429,121700,566173310,3580,3580,3580,3580,0
|
|
20240429,121600,566173310,3580,3580,3580,3580,0
|
|
20240429,121500,566173310,3580,3580,3580,3580,0
|
|
20240429,121400,566173310,3580,3580,3580,3580,510
|
|
20240429,121300,564347510,3580,3580,3580,3580,45
|
|
20240429,121200,564186410,3580,3580,3580,3580,0
|
|
20240429,121100,564186410,3580,3580,3580,3580,0
|
|
20240429,121000,564186410,3580,3580,3580,3580,0
|
|
20240429,120900,564186410,3580,3580,3580,3580,0
|
|
20240429,120800,564186410,3580,3580,3580,3580,0
|
|
20240429,120700,564186410,3580,3580,3580,3580,0
|
|
20240429,120600,564186410,3580,3580,3580,3580,15
|
|
20240429,120500,564132710,3570,3570,3570,3570,0
|
|
20240429,120400,564132710,3570,3570,3570,3570,0
|
|
20240429,120300,564132710,3570,3570,3570,3570,0
|
|
20240429,120200,564132710,3570,3570,3570,3570,0
|
|
20240429,120100,564132710,3570,3575,3575,3570,2463
|
|
20240429,120000,555337300,3575,3575,3575,3575,0
|
|
20240429,115900,555337300,3575,3575,3575,3575,957
|
|
20240429,115800,551916025,3580,3580,3580,3580,0
|
|
20240429,115700,551916025,3580,3580,3580,3580,16
|
|
20240429,115600,551858745,3580,3580,3580,3580,21
|
|
20240429,115500,551783565,3575,3585,3585,3575,436
|
|
20240429,115400,550224025,3590,3590,3590,3590,0
|
|
20240429,115300,550224025,3590,3590,3590,3590,0
|
|
20240429,115200,550224025,3590,3590,3590,3590,300
|
|
20240429,115100,549147025,3595,3595,3595,3595,1
|
|
20240429,115000,549143430,3595,3600,3600,3595,216
|
|
20240429,114900,548366815,3600,3600,3600,3600,1
|
|
20240429,114800,548363215,3600,3600,3600,3600,0
|
|
20240429,114700,548363215,3600,3600,3600,3600,260
|
|
20240429,114600,547427215,3620,3620,3620,3620,0
|
|
20240429,114500,547427215,3620,3620,3620,3620,0
|
|
20240429,114400,547427215,3620,3620,3620,3620,0
|
|
20240429,114300,547427215,3620,3620,3620,3620,0
|
|
20240429,114200,547427215,3620,3620,3620,3620,1
|
|
20240429,114100,547423595,3620,3620,3620,3620,0
|
|
20240429,114000,547423595,3620,3620,3620,3620,1000
|
|
20240429,113900,543803595,3620,3620,3620,3620,0
|
|
20240429,113800,543803595,3620,3620,3620,3620,1000
|
|
20240429,113700,540183595,3620,3615,3625,3615,4072
|
|
20240429,113600,525443300,3615,3615,3615,3615,250
|
|
20240429,113500,524539550,3615,3615,3615,3615,0
|
|
20240429,113400,524539550,3615,3615,3615,3615,0
|
|
20240429,113300,524539550,3615,3615,3615,3615,0
|
|
20240429,113200,524539550,3615,3615,3615,3615,0
|
|
20240429,113100,524539550,3615,3615,3615,3615,100
|
|
20240429,113000,524178050,3615,3615,3615,3615,90
|
|
20240429,112900,523852700,3620,3620,3620,3620,0
|
|
20240429,112800,523852700,3620,3620,3620,3620,0
|
|
20240429,112700,523852700,3620,3610,3620,3610,500
|
|
20240429,112600,522045570,3575,3605,3605,3575,9240
|
|
20240429,112500,488851940,3615,3615,3615,3615,0
|
|
20240429,112400,488851940,3615,3615,3615,3615,0
|
|
20240429,112300,488851940,3615,3615,3615,3615,0
|
|
20240429,112200,488851940,3615,3615,3615,3615,2
|
|
20240429,112100,488844710,3620,3620,3620,3620,0
|
|
20240429,112000,488844710,3620,3620,3620,3620,0
|
|
20240429,111900,488844710,3620,3620,3620,3620,0
|
|
20240429,111800,488844710,3620,3620,3620,3620,0
|
|
20240429,111700,488844710,3620,3620,3620,3620,0
|
|
20240429,111600,488844710,3620,3620,3620,3620,1
|
|
20240429,111500,488841090,3605,3605,3605,3605,0
|
|
20240429,111400,488841090,3605,3610,3610,3605,148
|
|
20240429,111300,488307210,3620,3620,3620,3620,0
|
|
20240429,111200,488307210,3620,3620,3620,3620,1
|
|
20240429,111100,488303590,3620,3620,3620,3620,0
|
|
20240429,111000,488303590,3620,3620,3620,3620,0
|
|
20240429,110900,488303590,3620,3620,3620,3620,0
|
|
20240429,110800,488303590,3620,3620,3620,3620,0
|
|
20240429,110700,488303590,3620,3620,3620,3620,2
|
|
20240429,110600,488296350,3610,3610,3610,3610,103
|
|
20240429,110500,487924520,3625,3625,3625,3625,0
|
|
20240429,110400,487924520,3625,3620,3625,3620,70
|
|
20240429,110300,487671115,3610,3610,3610,3610,410
|
|
20240429,110200,486191015,3610,3615,3615,3610,576
|
|
20240429,110100,484109055,3625,3625,3625,3625,0
|
|
20240429,110000,484109055,3625,3625,3625,3625,2
|
|
20240429,105900,484101805,3630,3630,3630,3630,0
|
|
20240429,105800,484101805,3630,3630,3630,3630,674
|
|
20240429,105700,481655185,3630,3630,3630,3630,0
|
|
20240429,105600,481655185,3630,3630,3630,3630,0
|
|
20240429,105500,481655185,3630,3625,3630,3625,217
|
|
20240429,105400,480867955,3625,3625,3625,3625,0
|
|
20240429,105300,480867955,3625,3625,3625,3625,0
|
|
20240429,105200,480867955,3625,3625,3625,3625,1
|
|
20240429,105100,480864330,3630,3610,3630,3600,1068
|
|
20240429,105000,477014325,3635,3635,3635,3635,0
|
|
20240429,104900,477014325,3635,3635,3635,3635,0
|
|
20240429,104800,477014325,3635,3635,3635,3635,0
|
|
20240429,104700,477014325,3635,3635,3635,3635,0
|
|
20240429,104600,477014325,3635,3635,3635,3635,0
|
|
20240429,104500,477014325,3635,3635,3635,3635,0
|
|
20240429,104400,477014325,3635,3640,3640,3635,1701
|
|
20240429,104300,470828700,3640,3640,3640,3640,152
|
|
20240429,104200,470275420,3640,3640,3640,3640,400
|
|
20240429,104100,468819420,3645,3640,3645,3640,1418
|
|
20240429,104000,463650815,3635,3630,3635,3630,3913
|
|
20240429,103900,449432060,3630,3630,3630,3630,0
|
|
20240429,103800,449432060,3630,3630,3630,3630,0
|
|
20240429,103700,449432060,3630,3630,3630,3630,1
|
|
20240429,103600,449428430,3600,3600,3600,3600,196
|
|
20240429,103500,448722830,3600,3630,3630,3600,1000
|
|
20240429,103400,445105935,3635,3635,3635,3635,0
|
|
20240429,103300,445105935,3635,3635,3635,3635,0
|
|
20240429,103200,445105935,3635,3635,3635,3635,0
|
|
20240429,103100,445105935,3635,3635,3635,3635,3301
|
|
20240429,103000,433106800,3610,3610,3610,3610,0
|
|
20240429,102900,433106800,3610,3610,3610,3610,80
|
|
20240429,102800,432818000,3610,3640,3640,3610,928
|
|
20240429,102700,429446995,3640,3630,3640,3630,1418
|
|
20240429,102600,424297655,3625,3625,3625,3625,592
|
|
20240429,102500,422151655,3625,3620,3625,3620,372
|
|
20240429,102400,420804655,3625,3625,3625,3625,0
|
|
20240429,102300,420804655,3625,3625,3625,3625,11
|
|
20240429,102200,420764780,3625,3615,3625,3615,1461
|
|
20240429,102100,415473335,3625,3620,3625,3620,3
|
|
20240429,102000,415462465,3620,3620,3620,3620,100
|
|
20240429,101900,415100465,3625,3630,3630,3625,629
|
|
20240429,101800,412817295,3645,3630,3650,3630,11551
|
|
20240429,101700,370743565,3630,3625,3630,3625,427
|
|
20240429,101600,369194555,3625,3620,3630,3615,2497
|
|
20240429,101500,360141385,3620,3610,3620,3610,7721
|
|
20240429,101400,332248415,3610,3600,3610,3600,5394
|
|
20240429,101300,312822715,3600,3600,3600,3600,2250
|
|
20240429,101200,304722715,3600,3590,3600,3590,3348
|
|
20240429,101100,292695420,3585,3575,3585,3575,1823
|
|
20240429,101000,286172800,3565,3565,3565,3565,0
|
|
20240429,100900,286172800,3565,3575,3575,3565,2005
|
|
20240429,100800,279024925,3565,3570,3570,3565,2300
|
|
20240429,100700,270823925,3575,3575,3575,3575,0
|
|
20240429,100600,270823925,3575,3550,3575,3550,31
|
|
20240429,100500,270713850,3575,3575,3575,3575,9
|
|
20240429,100400,270681675,3550,3550,3550,3550,12
|
|
20240429,100300,270639075,3550,3570,3575,3550,2535
|
|
20240429,100200,261631585,3570,3565,3570,3565,21
|
|
20240429,100100,261556715,3575,3560,3575,3560,685
|
|
20240429,100000,259113675,3560,3560,3560,3560,0
|
|
20240429,095900,259113675,3560,3560,3560,3560,1
|
|
20240429,095800,259110115,3545,3570,3575,3540,1231
|
|
20240429,095700,254748790,3575,3585,3585,3510,12051
|
|
20240429,095600,212172490,3580,3580,3580,3580,0
|
|
20240429,095500,212172490,3580,3580,3580,3580,1000
|
|
20240429,095400,208592490,3580,3580,3580,3580,0
|
|
20240429,095300,208592490,3580,3570,3580,3570,2
|
|
20240429,095200,208585340,3580,3580,3580,3580,1
|
|
20240429,095100,208581760,3580,3580,3580,3580,0
|
|
20240429,095000,208581760,3580,3560,3580,3545,1424
|
|
20240429,094900,203518785,3590,3590,3590,3590,0
|
|
20240429,094800,203518785,3590,3590,3590,3590,0
|
|
20240429,094700,203518785,3590,3580,3590,3580,501
|
|
20240429,094600,201721195,3560,3555,3560,3555,112
|
|
20240429,094500,201322975,3560,3560,3560,3560,857
|
|
20240429,094400,198272055,3560,3565,3565,3560,2556
|
|
20240429,094300,189171695,3590,3590,3590,3590,3
|
|
20240429,094200,189160925,3590,3580,3590,3580,1433
|
|
20240429,094100,184018750,3580,3565,3585,3560,5383
|
|
20240429,094000,164828310,3565,3585,3585,3565,3268
|
|
20240429,093900,153148825,3590,3590,3590,3590,0
|
|
20240429,093800,153148825,3590,3590,3590,3590,200
|
|
20240429,093700,152430825,3605,3600,3605,3600,1681
|
|
20240429,093600,146379220,3605,3605,3605,3605,400
|
|
20240429,093500,144937220,3605,3605,3605,3605,151
|
|
20240429,093400,144392865,3600,3600,3600,3600,1093
|
|
20240429,093300,140458065,3600,3595,3600,3595,838
|
|
20240429,093200,137441565,3580,3580,3580,3580,140
|
|
20240429,093100,136940365,3570,3570,3570,3570,0
|
|
20240429,093000,136940365,3570,3570,3570,3570,60
|
|
20240429,092900,136726165,3570,3570,3570,3570,500
|
|
20240429,092800,134941165,3565,3565,3565,3565,0
|
|
20240429,092700,134941165,3565,3570,3570,3565,91
|
|
20240429,092600,134616350,3575,3575,3575,3575,2025
|
|
20240429,092500,127376975,3575,3575,3575,3575,0
|
|
20240429,092400,127376975,3575,3575,3575,3575,0
|
|
20240429,092300,127376975,3575,3575,3575,3575,2000
|
|
20240429,092200,120226975,3580,3580,3580,3575,161
|
|
20240429,092100,119650600,3580,3580,3580,3580,185
|
|
20240429,092000,118988300,3590,3590,3590,3590,33
|
|
20240429,091900,118869830,3590,3590,3590,3590,200
|
|
20240429,091800,118151830,3590,3590,3590,3590,267
|
|
20240429,091700,117193300,3610,3610,3610,3610,4366
|
|
20240429,091600,101432040,3610,3600,3610,3600,254
|
|
20240429,091500,100517630,3615,3605,3615,3605,2545
|
|
20240429,091400,91322455,3610,3605,3610,3605,5200
|
|
20240429,091300,72552955,3610,3610,3610,3610,7
|
|
20240429,091200,72527685,3610,3600,3610,3600,5767
|
|
20240429,091100,51749635,3600,3560,3600,3560,1051
|
|
20240429,091000,48003645,3570,3550,3570,3550,3561
|
|
20240429,090900,35326750,3550,3550,3550,3550,26
|
|
20240429,090800,35234450,3550,3545,3550,3545,221
|
|
20240429,090700,34451000,3540,3540,3540,3540,144
|
|
20240429,090600,33941240,3520,3545,3545,3520,3059
|
|
20240429,090500,23164405,3545,3545,3545,3545,0
|
|
20240429,090400,23164405,3545,3530,3545,3530,938
|
|
20240429,090300,19853250,3550,3550,3550,3550,135
|
|
20240429,090200,19374000,3555,3555,3555,3525,1936
|
|
20240429,090100,12527860,3530,3530,3530,3530,0
|
|
20240429,090000,12527860,3530,3525,3555,3520,3548
|