585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184200,78850830,3800,3800,3800,3800,429
|
|
20240429,184100,78850830,3800,3800,3800,3800,0
|
|
20240429,184000,78850830,3800,3800,3800,3800,0
|
|
20240429,183900,78850830,3800,3800,3800,3800,0
|
|
20240429,183800,78850830,3800,3800,3800,3800,0
|
|
20240429,183700,78850830,3800,3800,3800,3800,0
|
|
20240429,183600,78850830,3800,3800,3800,3800,0
|
|
20240429,183500,78850830,3800,3800,3800,3800,0
|
|
20240429,183400,78850830,3800,3800,3800,3800,0
|
|
20240429,183300,78850830,3800,3800,3800,3800,0
|
|
20240429,183200,78850830,3800,3800,3800,3800,0
|
|
20240429,183100,78850830,3800,3800,3800,3800,0
|
|
20240429,183000,78850830,3800,3800,3800,3800,0
|
|
20240429,182900,78850830,3800,3800,3800,3800,0
|
|
20240429,182800,78850830,3800,3800,3800,3800,0
|
|
20240429,182700,78850830,3800,3800,3800,3800,0
|
|
20240429,182600,78850830,3800,3800,3800,3800,0
|
|
20240429,182500,78850830,3800,3800,3800,3800,0
|
|
20240429,182400,78850830,3800,3800,3800,3800,0
|
|
20240429,182300,78850830,3800,3800,3800,3800,0
|
|
20240429,182200,78850830,3800,3800,3800,3800,0
|
|
20240429,182100,78850830,3800,3800,3800,3800,0
|
|
20240429,182000,78850830,3800,3800,3800,3800,0
|
|
20240429,181900,78850830,3800,3800,3800,3800,0
|
|
20240429,181800,78850830,3800,3800,3800,3800,0
|
|
20240429,181700,78850830,3800,3800,3800,3800,0
|
|
20240429,181600,78850830,3800,3800,3800,3800,0
|
|
20240429,181500,78850830,3800,3800,3800,3800,0
|
|
20240429,181400,78850830,3800,3800,3800,3800,0
|
|
20240429,181300,78850830,3800,3800,3800,3800,0
|
|
20240429,181200,78850830,3800,3800,3800,3800,429
|
|
20240429,181100,78850830,3800,3800,3800,3800,0
|
|
20240429,181000,78850830,3800,3800,3800,3800,0
|
|
20240429,180900,78850830,3800,3800,3800,3800,0
|
|
20240429,180800,78850830,3800,3800,3800,3800,0
|
|
20240429,180700,78850830,3800,3800,3800,3800,0
|
|
20240429,180600,78850830,3800,3800,3800,3800,0
|
|
20240429,180500,78850830,3800,3800,3800,3800,0
|
|
20240429,180400,78850830,3800,3800,3800,3800,0
|
|
20240429,180300,78850830,3800,3800,3800,3800,0
|
|
20240429,180200,78850830,3800,3800,3800,3800,0
|
|
20240429,180100,78850830,3800,3800,3800,3800,0
|
|
20240429,180000,78850830,3800,3800,3800,3800,0
|
|
20240429,175900,78850830,3800,3800,3800,3800,0
|
|
20240429,175800,78850830,3800,3800,3800,3800,0
|
|
20240429,175700,78850830,3800,3800,3800,3800,0
|
|
20240429,175600,78850830,3800,3800,3800,3800,0
|
|
20240429,175500,78850830,3800,3800,3800,3800,0
|
|
20240429,175400,78850830,3800,3800,3800,3800,0
|
|
20240429,175300,78850830,3800,3800,3800,3800,0
|
|
20240429,175200,78850830,3800,3800,3800,3800,0
|
|
20240429,175100,78850830,3800,3800,3800,3800,0
|
|
20240429,175000,78850830,3800,3800,3800,3800,0
|
|
20240429,174900,78850830,3800,3800,3800,3800,0
|
|
20240429,174800,78850830,3800,3800,3800,3800,0
|
|
20240429,174700,78850830,3800,3800,3800,3800,0
|
|
20240429,174600,78850830,3800,3800,3800,3800,0
|
|
20240429,174500,78850830,3800,3800,3800,3800,0
|
|
20240429,174400,78850830,3800,3800,3800,3800,0
|
|
20240429,174300,78850830,3800,3800,3800,3800,0
|
|
20240429,174200,78850830,3800,3800,3800,3800,429
|
|
20240429,174100,78850830,3800,3800,3800,3800,0
|
|
20240429,174000,78850830,3800,3800,3800,3800,0
|
|
20240429,173900,78850830,3800,3800,3800,3800,0
|
|
20240429,173800,78850830,3800,3800,3800,3800,0
|
|
20240429,173700,78850830,3800,3800,3800,3800,0
|
|
20240429,173600,78850830,3800,3800,3800,3800,0
|
|
20240429,173500,78850830,3800,3800,3800,3800,0
|
|
20240429,173400,78850830,3800,3800,3800,3800,0
|
|
20240429,173300,78850830,3800,3800,3800,3800,0
|
|
20240429,173200,78850830,3800,3800,3800,3800,0
|
|
20240429,173100,78850830,3800,3800,3800,3800,0
|
|
20240429,173000,78850830,3800,3800,3800,3800,0
|
|
20240429,172900,78850830,3800,3800,3800,3800,0
|
|
20240429,172800,78850830,3800,3800,3800,3800,0
|
|
20240429,172700,78850830,3800,3800,3800,3800,0
|
|
20240429,172600,78850830,3800,3800,3800,3800,0
|
|
20240429,172500,78850830,3800,3800,3800,3800,0
|
|
20240429,172400,78850830,3800,3800,3800,3800,0
|
|
20240429,172300,78850830,3800,3800,3800,3800,0
|
|
20240429,172200,78850830,3800,3800,3800,3800,0
|
|
20240429,172100,78850830,3800,3800,3800,3800,0
|
|
20240429,172000,78850830,3800,3800,3800,3800,0
|
|
20240429,171900,78850830,3800,3800,3800,3800,0
|
|
20240429,171800,78850830,3800,3800,3800,3800,0
|
|
20240429,171700,78850830,3800,3800,3800,3800,0
|
|
20240429,171600,78850830,3800,3800,3800,3800,0
|
|
20240429,171500,78850830,3800,3800,3800,3800,0
|
|
20240429,171400,78850830,3800,3800,3800,3800,0
|
|
20240429,171300,78850830,3800,3800,3800,3800,0
|
|
20240429,171200,78850830,3800,3800,3800,3800,429
|
|
20240429,171100,78850830,3800,3800,3800,3800,0
|
|
20240429,171000,78850830,3800,3800,3800,3800,0
|
|
20240429,170900,78850830,3800,3800,3800,3800,0
|
|
20240429,170800,78850830,3800,3800,3800,3800,0
|
|
20240429,170700,78850830,3800,3800,3800,3800,0
|
|
20240429,170600,78850830,3800,3800,3800,3800,0
|
|
20240429,170500,78850830,3800,3800,3800,3800,0
|
|
20240429,170400,78850830,3800,3800,3800,3800,0
|
|
20240429,170300,78850830,3800,3800,3800,3800,0
|
|
20240429,170200,78850830,3800,3800,3800,3800,0
|
|
20240429,170100,78850830,3800,3800,3800,3800,0
|
|
20240429,170000,78850830,3800,3800,3800,3800,0
|
|
20240429,165900,78850830,3800,3800,3800,3800,0
|
|
20240429,165800,78850830,3800,3800,3800,3800,0
|
|
20240429,165700,78850830,3800,3800,3800,3800,0
|
|
20240429,165600,78850830,3800,3800,3800,3800,0
|
|
20240429,165500,78850830,3800,3800,3800,3800,0
|
|
20240429,165400,78850830,3800,3800,3800,3800,0
|
|
20240429,165300,78850830,3800,3800,3800,3800,0
|
|
20240429,165200,78850830,3800,3800,3800,3800,0
|
|
20240429,165100,78850830,3800,3800,3800,3800,0
|
|
20240429,165000,78850830,3800,3800,3800,3800,0
|
|
20240429,164900,78850830,3800,3800,3800,3800,0
|
|
20240429,164800,78850830,3800,3800,3800,3800,0
|
|
20240429,164700,78850830,3800,3800,3800,3800,0
|
|
20240429,164600,78850830,3800,3800,3800,3800,0
|
|
20240429,164500,78850830,3800,3800,3800,3800,0
|
|
20240429,164400,78850830,3800,3800,3800,3800,0
|
|
20240429,164300,78850830,3800,3800,3800,3800,0
|
|
20240429,164200,78850830,3800,3800,3800,3800,429
|
|
20240429,164100,78850830,3800,3800,3800,3800,0
|
|
20240429,164000,78850830,3800,3800,3800,3800,0
|
|
20240429,163900,78850830,3800,3800,3800,3800,0
|
|
20240429,163800,78850830,3800,3800,3800,3800,0
|
|
20240429,163700,78850830,3800,3800,3800,3800,0
|
|
20240429,163600,78850830,3800,3800,3800,3800,0
|
|
20240429,163500,78850830,3800,3800,3800,3800,0
|
|
20240429,163400,78850830,3800,3800,3800,3800,0
|
|
20240429,163300,78850830,3800,3800,3800,3800,0
|
|
20240429,163200,78850830,3800,3800,3800,3800,0
|
|
20240429,163100,78850830,3800,3800,3800,3800,0
|
|
20240429,163000,78850830,3800,3800,3800,3800,0
|
|
20240429,162900,78850830,3800,3800,3800,3800,0
|
|
20240429,162800,78850830,3800,3800,3800,3800,0
|
|
20240429,162700,78850830,3800,3800,3800,3800,0
|
|
20240429,162600,78850830,3800,3800,3800,3800,0
|
|
20240429,162500,78850830,3800,3800,3800,3800,0
|
|
20240429,162400,78850830,3800,3800,3800,3800,0
|
|
20240429,162300,78850830,3800,3800,3800,3800,0
|
|
20240429,162200,78850830,3800,3800,3800,3800,0
|
|
20240429,162100,78850830,3800,3800,3800,3800,0
|
|
20240429,162000,78850830,3800,3800,3800,3800,0
|
|
20240429,161900,78850830,3800,3800,3800,3800,0
|
|
20240429,161800,78850830,3800,3800,3800,3800,0
|
|
20240429,161700,78850830,3800,3800,3800,3800,0
|
|
20240429,161600,78850830,3800,3800,3800,3800,0
|
|
20240429,161500,78850830,3800,3800,3800,3800,0
|
|
20240429,161400,78850830,3800,3800,3800,3800,0
|
|
20240429,161300,78850830,3800,3800,3800,3800,0
|
|
20240429,161200,78850830,3800,3800,3800,3800,429
|
|
20240429,161100,78850830,3800,3800,3800,3800,0
|
|
20240429,161000,78850830,3800,3800,3800,3800,0
|
|
20240429,160900,78850830,3800,3800,3800,3800,0
|
|
20240429,160800,78850830,3800,3800,3800,3800,0
|
|
20240429,160700,78850830,3800,3800,3800,3800,0
|
|
20240429,160600,78850830,3800,3800,3800,3800,0
|
|
20240429,160500,78850830,3800,3800,3800,3800,0
|
|
20240429,160400,78850830,3800,3800,3800,3800,0
|
|
20240429,160300,78850830,3800,3800,3800,3800,0
|
|
20240429,160200,78850830,3800,3800,3800,3800,0
|
|
20240429,160100,78850830,3800,3800,3800,3800,0
|
|
20240429,160000,78850830,3800,3800,3800,3800,0
|
|
20240429,155900,78850830,3800,3800,3800,3800,0
|
|
20240429,155800,78850830,3800,3800,3800,3800,0
|
|
20240429,155700,78850830,3800,3800,3800,3800,0
|
|
20240429,155600,78850830,3800,3800,3800,3800,0
|
|
20240429,155500,78850830,3800,3800,3800,3800,0
|
|
20240429,155400,78850830,3800,3800,3800,3800,0
|
|
20240429,155300,78850830,3800,3800,3800,3800,0
|
|
20240429,155200,78850830,3800,3800,3800,3800,0
|
|
20240429,155100,78850830,3800,3800,3800,3800,0
|
|
20240429,155000,78850830,3800,3800,3800,3800,0
|
|
20240429,154900,78850830,3800,3800,3800,3800,0
|
|
20240429,154800,78850830,3800,3800,3800,3800,0
|
|
20240429,154700,78850830,3800,3800,3800,3800,0
|
|
20240429,154600,78850830,3800,3800,3800,3800,0
|
|
20240429,154500,78850830,3800,3800,3800,3800,0
|
|
20240429,154400,78850830,3800,3800,3800,3800,0
|
|
20240429,154300,78850830,3800,3800,3800,3800,0
|
|
20240429,154200,78850830,3800,3800,3800,3800,429
|
|
20240429,154100,78850830,3800,3800,3800,3800,0
|
|
20240429,154000,78850830,3800,3800,3800,3800,0
|
|
20240429,153900,78850830,3800,3800,3800,3800,0
|
|
20240429,153800,78850830,3800,3800,3800,3800,0
|
|
20240429,153700,78850830,3800,3800,3800,3800,0
|
|
20240429,153600,78850830,3800,3800,3800,3800,0
|
|
20240429,153500,78850830,3800,3800,3800,3800,0
|
|
20240429,153400,78850830,3800,3800,3800,3800,0
|
|
20240429,153300,78850830,3800,3800,3800,3800,0
|
|
20240429,153200,78850830,3800,3800,3800,3800,0
|
|
20240429,153100,78850830,3800,3800,3800,3800,0
|
|
20240429,153000,78850830,3800,3800,3800,3800,429
|
|
20240429,152900,77220630,3795,3795,3795,3795,0
|
|
20240429,152800,77220630,3795,3795,3795,3795,0
|
|
20240429,152700,77220630,3795,3795,3795,3795,0
|
|
20240429,152600,77220630,3795,3795,3795,3795,0
|
|
20240429,152500,77220630,3795,3795,3795,3795,0
|
|
20240429,152400,77220630,3795,3795,3795,3795,0
|
|
20240429,152300,77220630,3795,3795,3795,3795,0
|
|
20240429,152200,77220630,3795,3795,3795,3795,0
|
|
20240429,152100,77220630,3795,3795,3795,3795,0
|
|
20240429,152000,77220630,3795,3795,3795,3795,0
|
|
20240429,151900,77220630,3795,3795,3795,3795,1
|
|
20240429,151800,77216835,3785,3785,3785,3785,0
|
|
20240429,151700,77216835,3785,3785,3785,3785,150
|
|
20240429,151600,76649085,3780,3780,3780,3780,0
|
|
20240429,151500,76649085,3780,3785,3785,3780,3700
|
|
20240429,151400,62655990,3785,3790,3790,3785,815
|
|
20240429,151300,59569425,3800,3800,3800,3800,0
|
|
20240429,151200,59569425,3800,3800,3800,3800,3
|
|
20240429,151100,59558025,3790,3790,3790,3790,10
|
|
20240429,151000,59520125,3795,3795,3795,3795,12
|
|
20240429,150900,59474585,3795,3795,3800,3795,510
|
|
20240429,150800,57539130,3795,3795,3795,3795,24
|
|
20240429,150700,57448050,3800,3800,3800,3800,0
|
|
20240429,150600,57448050,3800,3800,3800,3800,0
|
|
20240429,150500,57448050,3800,3800,3800,3800,15
|
|
20240429,150400,57391050,3795,3795,3795,3795,0
|
|
20240429,150300,57391050,3795,3800,3800,3795,9
|
|
20240429,150200,57356875,3800,3800,3800,3800,0
|
|
20240429,150100,57356875,3800,3800,3800,3800,0
|
|
20240429,150000,57356875,3800,3800,3800,3800,1
|
|
20240429,145900,57353075,3795,3795,3795,3795,0
|
|
20240429,145800,57353075,3795,3795,3795,3795,0
|
|
20240429,145700,57353075,3795,3795,3795,3795,0
|
|
20240429,145600,57353075,3795,3795,3795,3795,0
|
|
20240429,145500,57353075,3795,3795,3795,3795,0
|
|
20240429,145400,57353075,3795,3795,3795,3795,0
|
|
20240429,145300,57353075,3795,3795,3795,3795,0
|
|
20240429,145200,57353075,3795,3795,3795,3795,0
|
|
20240429,145100,57353075,3795,3795,3795,3795,0
|
|
20240429,145000,57353075,3795,3795,3795,3795,0
|
|
20240429,144900,57353075,3795,3795,3795,3795,132
|
|
20240429,144800,56852135,3795,3795,3795,3795,0
|
|
20240429,144700,56852135,3795,3795,3795,3795,0
|
|
20240429,144600,56852135,3795,3790,3795,3790,240
|
|
20240429,144500,55941535,3790,3790,3790,3790,0
|
|
20240429,144400,55941535,3790,3790,3790,3790,0
|
|
20240429,144300,55941535,3790,3790,3790,3790,500
|
|
20240429,144200,54046535,3790,3790,3790,3790,500
|
|
20240429,144100,52151535,3790,3790,3790,3790,0
|
|
20240429,144000,52151535,3790,3790,3790,3790,0
|
|
20240429,143900,52151535,3790,3790,3790,3790,0
|
|
20240429,143800,52151535,3790,3790,3790,3790,0
|
|
20240429,143700,52151535,3790,3790,3790,3790,200
|
|
20240429,143600,51393535,3795,3795,3795,3795,0
|
|
20240429,143500,51393535,3795,3795,3795,3795,0
|
|
20240429,143400,51393535,3795,3795,3795,3795,0
|
|
20240429,143300,51393535,3795,3795,3795,3795,0
|
|
20240429,143200,51393535,3795,3795,3795,3795,0
|
|
20240429,143100,51393535,3795,3795,3795,3795,200
|
|
20240429,143000,50634535,3790,3790,3790,3790,0
|
|
20240429,142900,50634535,3790,3790,3790,3790,0
|
|
20240429,142800,50634535,3790,3790,3790,3790,0
|
|
20240429,142700,50634535,3790,3790,3790,3790,0
|
|
20240429,142600,50634535,3790,3790,3790,3790,0
|
|
20240429,142500,50634535,3790,3790,3790,3790,0
|
|
20240429,142400,50634535,3790,3790,3790,3790,0
|
|
20240429,142300,50634535,3790,3790,3790,3790,0
|
|
20240429,142200,50634535,3790,3790,3790,3790,0
|
|
20240429,142100,50634535,3790,3790,3790,3790,0
|
|
20240429,142000,50634535,3790,3790,3790,3790,0
|
|
20240429,141900,50634535,3790,3790,3790,3790,0
|
|
20240429,141800,50634535,3790,3795,3795,3790,530
|
|
20240429,141700,48625305,3800,3800,3800,3800,0
|
|
20240429,141600,48625305,3800,3800,3800,3800,0
|
|
20240429,141500,48625305,3800,3800,3800,3800,0
|
|
20240429,141400,48625305,3800,3800,3800,3800,0
|
|
20240429,141300,48625305,3800,3800,3800,3800,0
|
|
20240429,141200,48625305,3800,3800,3800,3800,0
|
|
20240429,141100,48625305,3800,3800,3800,3800,0
|
|
20240429,141000,48625305,3800,3800,3800,3800,1
|
|
20240429,140900,48621505,3795,3795,3795,3795,0
|
|
20240429,140800,48621505,3795,3795,3795,3795,0
|
|
20240429,140700,48621505,3795,3795,3795,3795,0
|
|
20240429,140600,48621505,3795,3795,3795,3795,0
|
|
20240429,140500,48621505,3795,3795,3795,3795,0
|
|
20240429,140400,48621505,3795,3795,3795,3795,0
|
|
20240429,140300,48621505,3795,3795,3795,3795,0
|
|
20240429,140200,48621505,3795,3795,3795,3795,0
|
|
20240429,140100,48621505,3795,3795,3795,3795,0
|
|
20240429,140000,48621505,3795,3795,3795,3795,0
|
|
20240429,135900,48621505,3795,3795,3795,3795,0
|
|
20240429,135800,48621505,3795,3795,3795,3795,0
|
|
20240429,135700,48621505,3795,3795,3795,3795,96
|
|
20240429,135600,48257185,3790,3790,3790,3790,0
|
|
20240429,135500,48257185,3790,3790,3790,3790,0
|
|
20240429,135400,48257185,3790,3790,3790,3790,50
|
|
20240429,135300,48067685,3795,3795,3795,3795,0
|
|
20240429,135200,48067685,3795,3795,3795,3795,0
|
|
20240429,135100,48067685,3795,3795,3795,3795,1
|
|
20240429,135000,48063890,3795,3795,3795,3795,0
|
|
20240429,134900,48063890,3795,3795,3795,3795,0
|
|
20240429,134800,48063890,3795,3795,3795,3795,0
|
|
20240429,134700,48063890,3795,3795,3795,3795,0
|
|
20240429,134600,48063890,3795,3795,3795,3795,0
|
|
20240429,134500,48063890,3795,3795,3795,3795,0
|
|
20240429,134400,48063890,3795,3795,3795,3795,0
|
|
20240429,134300,48063890,3795,3795,3795,3795,1
|
|
20240429,134200,48060095,3795,3795,3795,3795,2
|
|
20240429,134100,48052505,3790,3790,3790,3790,485
|
|
20240429,134000,46214355,3790,3790,3790,3790,0
|
|
20240429,133900,46214355,3790,3790,3790,3790,0
|
|
20240429,133800,46214355,3790,3790,3790,3790,0
|
|
20240429,133700,46214355,3790,3790,3790,3790,250
|
|
20240429,133600,45266855,3800,3800,3800,3800,0
|
|
20240429,133500,45266855,3800,3790,3800,3790,56
|
|
20240429,133400,45054115,3790,3790,3790,3790,0
|
|
20240429,133300,45054115,3790,3790,3790,3790,200
|
|
20240429,133200,44296115,3790,3790,3790,3790,0
|
|
20240429,133100,44296115,3790,3790,3790,3790,0
|
|
20240429,133000,44296115,3790,3790,3790,3790,0
|
|
20240429,132900,44296115,3790,3795,3795,3790,240
|
|
20240429,132800,43385900,3795,3795,3795,3795,0
|
|
20240429,132700,43385900,3795,3795,3795,3795,0
|
|
20240429,132600,43385900,3795,3795,3795,3795,0
|
|
20240429,132500,43385900,3795,3795,3795,3795,0
|
|
20240429,132400,43385900,3795,3795,3795,3795,0
|
|
20240429,132300,43385900,3795,3795,3795,3795,0
|
|
20240429,132200,43385900,3795,3795,3795,3795,0
|
|
20240429,132100,43385900,3795,3795,3795,3795,1
|
|
20240429,132000,43382105,3800,3800,3800,3800,0
|
|
20240429,131900,43382105,3800,3800,3800,3800,0
|
|
20240429,131800,43382105,3800,3800,3800,3800,0
|
|
20240429,131700,43382105,3800,3800,3800,3800,0
|
|
20240429,131600,43382105,3800,3800,3800,3800,0
|
|
20240429,131500,43382105,3800,3800,3800,3800,0
|
|
20240429,131400,43382105,3800,3800,3800,3800,0
|
|
20240429,131300,43382105,3800,3800,3800,3800,0
|
|
20240429,131200,43382105,3800,3800,3800,3800,0
|
|
20240429,131100,43382105,3800,3800,3800,3800,0
|
|
20240429,131000,43382105,3800,3800,3800,3800,2
|
|
20240429,130900,43374505,3790,3790,3790,3790,0
|
|
20240429,130800,43374505,3790,3790,3790,3790,0
|
|
20240429,130700,43374505,3790,3790,3790,3790,57
|
|
20240429,130600,43158475,3785,3785,3785,3785,0
|
|
20240429,130500,43158475,3785,3785,3785,3785,0
|
|
20240429,130400,43158475,3785,3785,3785,3785,0
|
|
20240429,130300,43158475,3785,3785,3785,3785,0
|
|
20240429,130200,43158475,3785,3785,3785,3785,0
|
|
20240429,130100,43158475,3785,3785,3785,3785,0
|
|
20240429,130000,43158475,3785,3785,3785,3785,0
|
|
20240429,125900,43158475,3785,3785,3785,3785,0
|
|
20240429,125800,43158475,3785,3785,3785,3785,0
|
|
20240429,125700,43158475,3785,3785,3785,3785,0
|
|
20240429,125600,43158475,3785,3785,3785,3785,0
|
|
20240429,125500,43158475,3785,3785,3785,3785,0
|
|
20240429,125400,43158475,3785,3785,3785,3785,291
|
|
20240429,125300,42057040,3790,3790,3790,3790,9
|
|
20240429,125200,42022930,3790,3790,3790,3790,100
|
|
20240429,125100,41643930,3790,3790,3790,3790,0
|
|
20240429,125000,41643930,3790,3790,3790,3790,0
|
|
20240429,124900,41643930,3790,3790,3790,3790,0
|
|
20240429,124800,41643930,3790,3790,3790,3790,0
|
|
20240429,124700,41643930,3790,3790,3790,3790,0
|
|
20240429,124600,41643930,3790,3790,3790,3790,0
|
|
20240429,124500,41643930,3790,3790,3790,3790,76
|
|
20240429,124400,41355890,3790,3790,3790,3790,164
|
|
20240429,124300,40734330,3790,3790,3790,3790,0
|
|
20240429,124200,40734330,3790,3790,3790,3790,0
|
|
20240429,124100,40734330,3790,3790,3790,3790,0
|
|
20240429,124000,40734330,3790,3790,3790,3790,0
|
|
20240429,123900,40734330,3790,3790,3790,3790,21
|
|
20240429,123800,40654740,3790,3790,3790,3790,0
|
|
20240429,123700,40654740,3790,3790,3790,3790,2
|
|
20240429,123600,40647160,3795,3795,3795,3795,0
|
|
20240429,123500,40647160,3795,3795,3795,3795,0
|
|
20240429,123400,40647160,3795,3795,3795,3795,0
|
|
20240429,123300,40647160,3795,3795,3795,3795,0
|
|
20240429,123200,40647160,3795,3795,3795,3795,0
|
|
20240429,123100,40647160,3795,3795,3795,3795,0
|
|
20240429,123000,40647160,3795,3795,3795,3795,0
|
|
20240429,122900,40647160,3795,3795,3795,3795,0
|
|
20240429,122800,40647160,3795,3795,3795,3795,250
|
|
20240429,122700,39698410,3800,3800,3800,3800,0
|
|
20240429,122600,39698410,3800,3800,3800,3800,6
|
|
20240429,122500,39675610,3800,3800,3800,3800,56
|
|
20240429,122400,39462810,3800,3800,3800,3800,0
|
|
20240429,122300,39462810,3800,3800,3800,3800,1
|
|
20240429,122200,39459010,3800,3800,3800,3800,0
|
|
20240429,122100,39459010,3800,3800,3800,3800,0
|
|
20240429,122000,39459010,3800,3800,3800,3800,2
|
|
20240429,121900,39451410,3785,3785,3785,3785,0
|
|
20240429,121800,39451410,3785,3785,3785,3785,0
|
|
20240429,121700,39451410,3785,3785,3785,3785,0
|
|
20240429,121600,39451410,3785,3800,3800,3785,262
|
|
20240429,121500,38459710,3785,3785,3785,3785,0
|
|
20240429,121400,38459710,3785,3785,3785,3785,0
|
|
20240429,121300,38459710,3785,3785,3785,3785,0
|
|
20240429,121200,38459710,3785,3785,3785,3785,0
|
|
20240429,121100,38459710,3785,3785,3785,3785,0
|
|
20240429,121000,38459710,3785,3785,3785,3785,0
|
|
20240429,120900,38459710,3785,3785,3785,3785,0
|
|
20240429,120800,38459710,3785,3785,3785,3785,0
|
|
20240429,120700,38459710,3785,3785,3785,3785,0
|
|
20240429,120600,38459710,3785,3785,3785,3785,0
|
|
20240429,120500,38459710,3785,3785,3785,3785,137
|
|
20240429,120400,37941165,3785,3785,3785,3785,0
|
|
20240429,120300,37941165,3785,3785,3785,3785,0
|
|
20240429,120200,37941165,3785,3785,3785,3785,0
|
|
20240429,120100,37941165,3785,3785,3785,3785,0
|
|
20240429,120000,37941165,3785,3785,3785,3785,0
|
|
20240429,115900,37941165,3785,3785,3785,3785,50
|
|
20240429,115800,37751915,3785,3785,3785,3785,0
|
|
20240429,115700,37751915,3785,3785,3785,3785,0
|
|
20240429,115600,37751915,3785,3785,3785,3785,0
|
|
20240429,115500,37751915,3785,3785,3785,3785,1
|
|
20240429,115400,37748130,3800,3800,3800,3800,0
|
|
20240429,115300,37748130,3800,3800,3800,3800,1000
|
|
20240429,115200,33948130,3785,3785,3785,3785,0
|
|
20240429,115100,33948130,3785,3785,3785,3785,0
|
|
20240429,115000,33948130,3785,3785,3785,3785,0
|
|
20240429,114900,33948130,3785,3785,3785,3785,0
|
|
20240429,114800,33948130,3785,3785,3785,3785,59
|
|
20240429,114700,33724815,3785,3785,3785,3785,63
|
|
20240429,114600,33486360,3785,3785,3785,3785,400
|
|
20240429,114500,31972360,3785,3785,3785,3785,0
|
|
20240429,114400,31972360,3785,3785,3785,3785,202
|
|
20240429,114300,31207790,3785,3785,3785,3785,10
|
|
20240429,114200,31169940,3785,3785,3785,3785,0
|
|
20240429,114100,31169940,3785,3785,3785,3785,0
|
|
20240429,114000,31169940,3785,3785,3785,3785,40
|
|
20240429,113900,31018540,3785,3785,3785,3785,12
|
|
20240429,113800,30973120,3785,3785,3785,3785,19
|
|
20240429,113700,30901205,3785,3785,3785,3785,13
|
|
20240429,113600,30852000,3785,3785,3785,3785,18
|
|
20240429,113500,30783870,3785,3785,3785,3785,0
|
|
20240429,113400,30783870,3785,3785,3785,3785,0
|
|
20240429,113300,30783870,3785,3785,3785,3785,23
|
|
20240429,113200,30696815,3785,3785,3785,3785,0
|
|
20240429,113100,30696815,3785,3785,3785,3785,1
|
|
20240429,113000,30693030,3785,3785,3785,3785,500
|
|
20240429,112900,28800530,3785,3785,3785,3785,0
|
|
20240429,112800,28800530,3785,3800,3800,3785,630
|
|
20240429,112700,26415530,3800,3800,3800,3800,0
|
|
20240429,112600,26415530,3800,3785,3800,3785,223
|
|
20240429,112500,25571460,3785,3785,3785,3785,100
|
|
20240429,112400,25192960,3785,3785,3785,3785,41
|
|
20240429,112300,25037775,3785,3785,3785,3785,137
|
|
20240429,112200,24519230,3800,3800,3800,3800,0
|
|
20240429,112100,24519230,3800,3800,3800,3800,0
|
|
20240429,112000,24519230,3800,3800,3800,3800,2
|
|
20240429,111900,24511630,3785,3785,3785,3785,0
|
|
20240429,111800,24511630,3785,3785,3785,3785,374
|
|
20240429,111700,23096040,3785,3785,3785,3785,0
|
|
20240429,111600,23096040,3785,3800,3800,3785,627
|
|
20240429,111500,20722830,3785,3785,3785,3785,0
|
|
20240429,111400,20722830,3785,3785,3785,3785,583
|
|
20240429,111300,18516175,3785,3785,3785,3785,11
|
|
20240429,111200,18474540,3785,3785,3785,3785,0
|
|
20240429,111100,18474540,3785,3785,3785,3785,0
|
|
20240429,111000,18474540,3785,3785,3785,3785,0
|
|
20240429,110900,18474540,3785,3785,3785,3785,101
|
|
20240429,110800,18092255,3785,3785,3785,3785,0
|
|
20240429,110700,18092255,3785,3785,3785,3785,117
|
|
20240429,110600,17649410,3785,3785,3785,3785,190
|
|
20240429,110500,16930260,3780,3780,3780,3780,0
|
|
20240429,110400,16930260,3780,3780,3780,3780,0
|
|
20240429,110300,16930260,3780,3785,3785,3780,122
|
|
20240429,110200,16468500,3785,3785,3785,3785,170
|
|
20240429,110100,15825050,3785,3785,3785,3785,0
|
|
20240429,110000,15825050,3785,3785,3785,3785,200
|
|
20240429,105900,15068050,3785,3785,3785,3785,100
|
|
20240429,105800,14689550,3785,3785,3785,3785,300
|
|
20240429,105700,13554050,3785,3785,3785,3785,100
|
|
20240429,105600,13175550,3785,3785,3785,3785,813
|
|
20240429,105500,10098345,3785,3785,3785,3785,0
|
|
20240429,105400,10098345,3785,3785,3785,3785,30
|
|
20240429,105300,9984795,3785,3785,3785,3785,30
|
|
20240429,105200,9871245,3785,3785,3785,3785,0
|
|
20240429,105100,9871245,3785,3785,3785,3785,0
|
|
20240429,105000,9871245,3785,3785,3785,3785,0
|
|
20240429,104900,9871245,3785,3785,3785,3785,100
|
|
20240429,104800,9492745,3785,3795,3795,3785,100
|
|
20240429,104700,9113565,3805,3805,3805,3805,0
|
|
20240429,104600,9113565,3805,3805,3805,3805,0
|
|
20240429,104500,9113565,3805,3805,3805,3805,0
|
|
20240429,104400,9113565,3805,3805,3805,3805,0
|
|
20240429,104300,9113565,3805,3805,3805,3805,0
|
|
20240429,104200,9113565,3805,3805,3805,3805,0
|
|
20240429,104100,9113565,3805,3805,3805,3805,0
|
|
20240429,104000,9113565,3805,3805,3805,3805,1
|
|
20240429,103900,9109760,3805,3805,3805,3805,0
|
|
20240429,103800,9109760,3805,3805,3805,3805,0
|
|
20240429,103700,9109760,3805,3805,3805,3805,0
|
|
20240429,103600,9109760,3805,3805,3805,3805,0
|
|
20240429,103500,9109760,3805,3805,3805,3805,1
|
|
20240429,103400,9105955,3805,3805,3805,3805,0
|
|
20240429,103300,9105955,3805,3805,3805,3805,1
|
|
20240429,103200,9102150,3790,3790,3790,3790,0
|
|
20240429,103100,9102150,3790,3790,3790,3790,0
|
|
20240429,103000,9102150,3790,3790,3790,3790,0
|
|
20240429,102900,9102150,3790,3790,3790,3790,0
|
|
20240429,102800,9102150,3790,3790,3790,3790,0
|
|
20240429,102700,9102150,3790,3790,3790,3790,0
|
|
20240429,102600,9102150,3790,3790,3790,3790,0
|
|
20240429,102500,9102150,3790,3790,3790,3790,0
|
|
20240429,102400,9102150,3790,3800,3800,3790,296
|
|
20240429,102300,7979170,3815,3815,3815,3815,1
|
|
20240429,102200,7975355,3815,3815,3815,3815,0
|
|
20240429,102100,7975355,3815,3815,3815,3815,0
|
|
20240429,102000,7975355,3815,3815,3815,3815,0
|
|
20240429,101900,7975355,3815,3815,3815,3815,1
|
|
20240429,101800,7971540,3800,3800,3800,3800,0
|
|
20240429,101700,7971540,3800,3800,3800,3800,0
|
|
20240429,101600,7971540,3800,3800,3800,3800,0
|
|
20240429,101500,7971540,3800,3810,3810,3800,496
|
|
20240429,101400,6086660,3815,3815,3815,3815,0
|
|
20240429,101300,6086660,3815,3815,3815,3815,0
|
|
20240429,101200,6086660,3815,3815,3815,3815,0
|
|
20240429,101100,6086660,3815,3815,3815,3815,0
|
|
20240429,101000,6086660,3815,3815,3815,3815,0
|
|
20240429,100900,6086660,3815,3815,3815,3815,0
|
|
20240429,100800,6086660,3815,3815,3815,3815,0
|
|
20240429,100700,6086660,3815,3815,3815,3815,0
|
|
20240429,100600,6086660,3815,3815,3815,3815,0
|
|
20240429,100500,6086660,3815,3815,3815,3815,1
|
|
20240429,100400,6082845,3810,3810,3810,3810,0
|
|
20240429,100300,6082845,3810,3810,3810,3810,0
|
|
20240429,100200,6082845,3810,3810,3810,3810,0
|
|
20240429,100100,6082845,3810,3810,3810,3810,2
|
|
20240429,100000,6075225,3815,3815,3815,3815,0
|
|
20240429,095900,6075225,3815,3815,3815,3815,0
|
|
20240429,095800,6075225,3815,3815,3815,3815,42
|
|
20240429,095700,5914995,3810,3815,3815,3810,4
|
|
20240429,095600,5899745,3815,3815,3815,3815,0
|
|
20240429,095500,5899745,3815,3800,3815,3800,5
|
|
20240429,095400,5880715,3800,3800,3800,3800,1
|
|
20240429,095300,5876915,3820,3820,3820,3820,0
|
|
20240429,095200,5876915,3820,3820,3820,3820,0
|
|
20240429,095100,5876915,3820,3820,3820,3820,0
|
|
20240429,095000,5876915,3820,3820,3820,3820,0
|
|
20240429,094900,5876915,3820,3820,3820,3820,0
|
|
20240429,094800,5876915,3820,3820,3820,3820,0
|
|
20240429,094700,5876915,3820,3820,3820,3820,0
|
|
20240429,094600,5876915,3820,3820,3820,3820,0
|
|
20240429,094500,5876915,3820,3820,3820,3820,0
|
|
20240429,094400,5876915,3820,3800,3820,3800,300
|
|
20240429,094300,4732780,3800,3800,3800,3800,20
|
|
20240429,094200,4656780,3800,3795,3800,3795,50
|
|
20240429,094100,4467000,3795,3795,3795,3795,16
|
|
20240429,094000,4406280,3795,3795,3795,3795,0
|
|
20240429,093900,4406280,3795,3795,3795,3795,88
|
|
20240429,093800,4072320,3800,3800,3800,3800,0
|
|
20240429,093700,4072320,3800,3800,3800,3800,2
|
|
20240429,093600,4064720,3800,3800,3800,3800,0
|
|
20240429,093500,4064720,3800,3800,3800,3800,6
|
|
20240429,093400,4041920,3820,3820,3820,3820,0
|
|
20240429,093300,4041920,3820,3820,3820,3820,0
|
|
20240429,093200,4041920,3820,3820,3820,3820,0
|
|
20240429,093100,4041920,3820,3820,3820,3820,0
|
|
20240429,093000,4041920,3820,3820,3820,3820,64
|
|
20240429,092900,3797440,3820,3820,3820,3820,0
|
|
20240429,092800,3797440,3820,3820,3820,3820,0
|
|
20240429,092700,3797440,3820,3820,3820,3820,0
|
|
20240429,092600,3797440,3820,3820,3820,3820,0
|
|
20240429,092500,3797440,3820,3820,3820,3820,0
|
|
20240429,092400,3797440,3820,3820,3820,3820,18
|
|
20240429,092300,3728680,3820,3820,3820,3820,0
|
|
20240429,092200,3728680,3820,3820,3820,3820,0
|
|
20240429,092100,3728680,3820,3820,3820,3820,0
|
|
20240429,092000,3728680,3820,3820,3820,3820,0
|
|
20240429,091900,3728680,3820,3820,3820,3820,2
|
|
20240429,091800,3721040,3795,3795,3795,3795,0
|
|
20240429,091700,3721040,3795,3795,3795,3795,10
|
|
20240429,091600,3683090,3820,3820,3820,3820,0
|
|
20240429,091500,3683090,3820,3820,3820,3820,0
|
|
20240429,091400,3683090,3820,3820,3820,3820,0
|
|
20240429,091300,3683090,3820,3820,3820,3820,0
|
|
20240429,091200,3683090,3820,3820,3820,3820,0
|
|
20240429,091100,3683090,3820,3810,3820,3810,3
|
|
20240429,091000,3671640,3800,3795,3800,3795,268
|
|
20240429,090900,2654570,3795,3795,3795,3795,0
|
|
20240429,090800,2654570,3795,3795,3795,3795,1
|
|
20240429,090700,2650775,3790,3790,3790,3790,0
|
|
20240429,090600,2650775,3790,3790,3790,3790,32
|
|
20240429,090500,2529495,3790,3790,3790,3790,1
|
|
20240429,090400,2525705,3800,3800,3800,3800,0
|
|
20240429,090300,2525705,3800,3800,3800,3800,0
|
|
20240429,090200,2525705,3800,3800,3800,3800,0
|
|
20240429,090100,2525705,3800,3780,3800,3780,139
|
|
20240429,090000,2000245,3780,3800,3800,3780,529
|