585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,184200,85301740,3780,3780,3780,3780,559
|
|
20240430,184100,85301740,3780,3780,3780,3780,0
|
|
20240430,184000,85301740,3780,3780,3780,3780,0
|
|
20240430,183900,85301740,3780,3780,3780,3780,0
|
|
20240430,183800,85301740,3780,3780,3780,3780,0
|
|
20240430,183700,85301740,3780,3780,3780,3780,0
|
|
20240430,183600,85301740,3780,3780,3780,3780,0
|
|
20240430,183500,85301740,3780,3780,3780,3780,0
|
|
20240430,183400,85301740,3780,3780,3780,3780,0
|
|
20240430,183300,85301740,3780,3780,3780,3780,0
|
|
20240430,183200,85301740,3780,3780,3780,3780,0
|
|
20240430,183100,85301740,3780,3780,3780,3780,0
|
|
20240430,183000,85301740,3780,3780,3780,3780,0
|
|
20240430,182900,85301740,3780,3780,3780,3780,0
|
|
20240430,182800,85301740,3780,3780,3780,3780,0
|
|
20240430,182700,85301740,3780,3780,3780,3780,0
|
|
20240430,182600,85301740,3780,3780,3780,3780,0
|
|
20240430,182500,85301740,3780,3780,3780,3780,0
|
|
20240430,182400,85301740,3780,3780,3780,3780,0
|
|
20240430,182300,85301740,3780,3780,3780,3780,0
|
|
20240430,182200,85301740,3780,3780,3780,3780,0
|
|
20240430,182100,85301740,3780,3780,3780,3780,0
|
|
20240430,182000,85301740,3780,3780,3780,3780,0
|
|
20240430,181900,85301740,3780,3780,3780,3780,0
|
|
20240430,181800,85301740,3780,3780,3780,3780,0
|
|
20240430,181700,85301740,3780,3780,3780,3780,0
|
|
20240430,181600,85301740,3780,3780,3780,3780,0
|
|
20240430,181500,85301740,3780,3780,3780,3780,0
|
|
20240430,181400,85301740,3780,3780,3780,3780,0
|
|
20240430,181300,85301740,3780,3780,3780,3780,0
|
|
20240430,181200,85301740,3780,3780,3780,3780,559
|
|
20240430,181100,85301740,3780,3780,3780,3780,0
|
|
20240430,181000,85301740,3780,3780,3780,3780,0
|
|
20240430,180900,85301740,3780,3780,3780,3780,0
|
|
20240430,180800,85301740,3780,3780,3780,3780,0
|
|
20240430,180700,85301740,3780,3780,3780,3780,0
|
|
20240430,180600,85301740,3780,3780,3780,3780,0
|
|
20240430,180500,85301740,3780,3780,3780,3780,0
|
|
20240430,180400,85301740,3780,3780,3780,3780,0
|
|
20240430,180300,85301740,3780,3780,3780,3780,0
|
|
20240430,180200,85301740,3780,3780,3780,3780,0
|
|
20240430,180100,85301740,3780,3780,3780,3780,0
|
|
20240430,180000,85301740,3780,3780,3780,3780,0
|
|
20240430,175900,85301740,3780,3780,3780,3780,0
|
|
20240430,175800,85301740,3780,3780,3780,3780,0
|
|
20240430,175700,85301740,3780,3780,3780,3780,0
|
|
20240430,175600,85301740,3780,3780,3780,3780,0
|
|
20240430,175500,85301740,3780,3780,3780,3780,0
|
|
20240430,175400,85301740,3780,3780,3780,3780,0
|
|
20240430,175300,85301740,3780,3780,3780,3780,0
|
|
20240430,175200,85301740,3780,3780,3780,3780,0
|
|
20240430,175100,85301740,3780,3780,3780,3780,0
|
|
20240430,175000,85301740,3780,3780,3780,3780,0
|
|
20240430,174900,85301740,3780,3780,3780,3780,0
|
|
20240430,174800,85301740,3780,3780,3780,3780,0
|
|
20240430,174700,85301740,3780,3780,3780,3780,0
|
|
20240430,174600,85301740,3780,3780,3780,3780,0
|
|
20240430,174500,85301740,3780,3780,3780,3780,0
|
|
20240430,174400,85301740,3780,3780,3780,3780,0
|
|
20240430,174300,85301740,3780,3780,3780,3780,0
|
|
20240430,174200,85301740,3780,3780,3780,3780,559
|
|
20240430,174100,85301740,3780,3780,3780,3780,0
|
|
20240430,174000,85301740,3780,3780,3780,3780,0
|
|
20240430,173900,85301740,3780,3780,3780,3780,0
|
|
20240430,173800,85301740,3780,3780,3780,3780,0
|
|
20240430,173700,85301740,3780,3780,3780,3780,0
|
|
20240430,173600,85301740,3780,3780,3780,3780,0
|
|
20240430,173500,85301740,3780,3780,3780,3780,0
|
|
20240430,173400,85301740,3780,3780,3780,3780,0
|
|
20240430,173300,85301740,3780,3780,3780,3780,0
|
|
20240430,173200,85301740,3780,3780,3780,3780,0
|
|
20240430,173100,85301740,3780,3780,3780,3780,0
|
|
20240430,173000,85301740,3780,3780,3780,3780,0
|
|
20240430,172900,85301740,3780,3780,3780,3780,0
|
|
20240430,172800,85301740,3780,3780,3780,3780,0
|
|
20240430,172700,85301740,3780,3780,3780,3780,0
|
|
20240430,172600,85301740,3780,3780,3780,3780,0
|
|
20240430,172500,85301740,3780,3780,3780,3780,0
|
|
20240430,172400,85301740,3780,3780,3780,3780,0
|
|
20240430,172300,85301740,3780,3780,3780,3780,0
|
|
20240430,172200,85301740,3780,3780,3780,3780,0
|
|
20240430,172100,85301740,3780,3780,3780,3780,0
|
|
20240430,172000,85301740,3780,3780,3780,3780,0
|
|
20240430,171900,85301740,3780,3780,3780,3780,0
|
|
20240430,171800,85301740,3780,3780,3780,3780,0
|
|
20240430,171700,85301740,3780,3780,3780,3780,0
|
|
20240430,171600,85301740,3780,3780,3780,3780,0
|
|
20240430,171500,85301740,3780,3780,3780,3780,0
|
|
20240430,171400,85301740,3780,3780,3780,3780,0
|
|
20240430,171300,85301740,3780,3780,3780,3780,0
|
|
20240430,171200,85301740,3780,3780,3780,3780,559
|
|
20240430,171100,85301740,3780,3780,3780,3780,0
|
|
20240430,171000,85301740,3780,3780,3780,3780,0
|
|
20240430,170900,85301740,3780,3780,3780,3780,0
|
|
20240430,170800,85301740,3780,3780,3780,3780,0
|
|
20240430,170700,85301740,3780,3780,3780,3780,0
|
|
20240430,170600,85301740,3780,3780,3780,3780,0
|
|
20240430,170500,85301740,3780,3780,3780,3780,0
|
|
20240430,170400,85301740,3780,3780,3780,3780,0
|
|
20240430,170300,85301740,3780,3780,3780,3780,0
|
|
20240430,170200,85301740,3780,3780,3780,3780,0
|
|
20240430,170100,85301740,3780,3780,3780,3780,0
|
|
20240430,170000,85301740,3780,3780,3780,3780,0
|
|
20240430,165900,85301740,3780,3780,3780,3780,0
|
|
20240430,165800,85301740,3780,3780,3780,3780,0
|
|
20240430,165700,85301740,3780,3780,3780,3780,0
|
|
20240430,165600,85301740,3780,3780,3780,3780,0
|
|
20240430,165500,85301740,3780,3780,3780,3780,0
|
|
20240430,165400,85301740,3780,3780,3780,3780,0
|
|
20240430,165300,85301740,3780,3780,3780,3780,0
|
|
20240430,165200,85301740,3780,3780,3780,3780,0
|
|
20240430,165100,85301740,3780,3780,3780,3780,0
|
|
20240430,165000,85301740,3780,3780,3780,3780,0
|
|
20240430,164900,85301740,3780,3780,3780,3780,0
|
|
20240430,164800,85301740,3780,3780,3780,3780,0
|
|
20240430,164700,85301740,3780,3780,3780,3780,0
|
|
20240430,164600,85301740,3780,3780,3780,3780,0
|
|
20240430,164500,85301740,3780,3780,3780,3780,0
|
|
20240430,164400,85301740,3780,3780,3780,3780,0
|
|
20240430,164300,85301740,3780,3780,3780,3780,0
|
|
20240430,164200,85301740,3780,3780,3780,3780,559
|
|
20240430,164100,85301740,3780,3780,3780,3780,0
|
|
20240430,164000,85301740,3780,3780,3780,3780,0
|
|
20240430,163900,85301740,3780,3780,3780,3780,0
|
|
20240430,163800,85301740,3780,3780,3780,3780,0
|
|
20240430,163700,85301740,3780,3780,3780,3780,0
|
|
20240430,163600,85301740,3780,3780,3780,3780,0
|
|
20240430,163500,85301740,3780,3780,3780,3780,0
|
|
20240430,163400,85301740,3780,3780,3780,3780,0
|
|
20240430,163300,85301740,3780,3780,3780,3780,0
|
|
20240430,163200,85301740,3780,3780,3780,3780,0
|
|
20240430,163100,85301740,3780,3780,3780,3780,0
|
|
20240430,163000,85301740,3780,3780,3780,3780,0
|
|
20240430,162900,85301740,3780,3780,3780,3780,0
|
|
20240430,162800,85301740,3780,3780,3780,3780,0
|
|
20240430,162700,85301740,3780,3780,3780,3780,0
|
|
20240430,162600,85301740,3780,3780,3780,3780,0
|
|
20240430,162500,85301740,3780,3780,3780,3780,0
|
|
20240430,162400,85301740,3780,3780,3780,3780,0
|
|
20240430,162300,85301740,3780,3780,3780,3780,0
|
|
20240430,162200,85301740,3780,3780,3780,3780,0
|
|
20240430,162100,85301740,3780,3780,3780,3780,0
|
|
20240430,162000,85301740,3780,3780,3780,3780,0
|
|
20240430,161900,85301740,3780,3780,3780,3780,0
|
|
20240430,161800,85301740,3780,3780,3780,3780,0
|
|
20240430,161700,85301740,3780,3780,3780,3780,0
|
|
20240430,161600,85301740,3780,3780,3780,3780,0
|
|
20240430,161500,85301740,3780,3780,3780,3780,0
|
|
20240430,161400,85301740,3780,3780,3780,3780,0
|
|
20240430,161300,85301740,3780,3780,3780,3780,0
|
|
20240430,161200,85301740,3780,3780,3780,3780,559
|
|
20240430,161100,85301740,3780,3780,3780,3780,0
|
|
20240430,161000,85301740,3780,3780,3780,3780,0
|
|
20240430,160900,85301740,3780,3780,3780,3780,0
|
|
20240430,160800,85301740,3780,3780,3780,3780,0
|
|
20240430,160700,85301740,3780,3780,3780,3780,0
|
|
20240430,160600,85301740,3780,3780,3780,3780,0
|
|
20240430,160500,85301740,3780,3780,3780,3780,0
|
|
20240430,160400,85301740,3780,3780,3780,3780,0
|
|
20240430,160300,85301740,3780,3780,3780,3780,0
|
|
20240430,160200,85301740,3780,3780,3780,3780,0
|
|
20240430,160100,85301740,3780,3780,3780,3780,0
|
|
20240430,160000,85301740,3780,3780,3780,3780,0
|
|
20240430,155900,85301740,3780,3780,3780,3780,0
|
|
20240430,155800,85301740,3780,3780,3780,3780,0
|
|
20240430,155700,85301740,3780,3780,3780,3780,0
|
|
20240430,155600,85301740,3780,3780,3780,3780,0
|
|
20240430,155500,85301740,3780,3780,3780,3780,0
|
|
20240430,155400,85301740,3780,3780,3780,3780,0
|
|
20240430,155300,85301740,3780,3780,3780,3780,0
|
|
20240430,155200,85301740,3780,3780,3780,3780,0
|
|
20240430,155100,85301740,3780,3780,3780,3780,0
|
|
20240430,155000,85301740,3780,3780,3780,3780,0
|
|
20240430,154900,85301740,3780,3780,3780,3780,0
|
|
20240430,154800,85301740,3780,3780,3780,3780,0
|
|
20240430,154700,85301740,3780,3780,3780,3780,0
|
|
20240430,154600,85301740,3780,3780,3780,3780,0
|
|
20240430,154500,85301740,3780,3780,3780,3780,0
|
|
20240430,154400,85301740,3780,3780,3780,3780,0
|
|
20240430,154300,85301740,3780,3780,3780,3780,0
|
|
20240430,154200,85301740,3780,3780,3780,3780,559
|
|
20240430,154100,85301740,3780,3780,3780,3780,0
|
|
20240430,154000,85301740,3780,3780,3780,3780,0
|
|
20240430,153900,85301740,3780,3780,3780,3780,0
|
|
20240430,153800,85301740,3780,3780,3780,3780,0
|
|
20240430,153700,85301740,3780,3780,3780,3780,0
|
|
20240430,153600,85301740,3780,3780,3780,3780,0
|
|
20240430,153500,85301740,3780,3780,3780,3780,0
|
|
20240430,153400,85301740,3780,3780,3780,3780,0
|
|
20240430,153300,85301740,3780,3780,3780,3780,0
|
|
20240430,153200,85301740,3780,3780,3780,3780,0
|
|
20240430,153100,85301740,3780,3780,3780,3780,0
|
|
20240430,153000,85301740,3780,3780,3780,3780,559
|
|
20240430,152900,83188720,3785,3785,3785,3785,0
|
|
20240430,152800,83188720,3785,3785,3785,3785,0
|
|
20240430,152700,83188720,3785,3785,3785,3785,0
|
|
20240430,152600,83188720,3785,3785,3785,3785,0
|
|
20240430,152500,83188720,3785,3785,3785,3785,0
|
|
20240430,152400,83188720,3785,3785,3785,3785,0
|
|
20240430,152300,83188720,3785,3785,3785,3785,0
|
|
20240430,152200,83188720,3785,3785,3785,3785,0
|
|
20240430,152100,83188720,3785,3785,3785,3785,0
|
|
20240430,152000,83188720,3785,3785,3785,3785,0
|
|
20240430,151900,83188720,3785,3785,3785,3785,0
|
|
20240430,151800,83188720,3785,3785,3785,3785,0
|
|
20240430,151700,83188720,3785,3785,3785,3785,0
|
|
20240430,151600,83188720,3785,3785,3785,3785,10
|
|
20240430,151500,83150870,3780,3780,3780,3780,0
|
|
20240430,151400,83150870,3780,3780,3780,3780,0
|
|
20240430,151300,83150870,3780,3780,3780,3780,0
|
|
20240430,151200,83150870,3780,3780,3780,3780,0
|
|
20240430,151100,83150870,3780,3780,3780,3780,0
|
|
20240430,151000,83150870,3780,3780,3780,3780,500
|
|
20240430,150900,81260870,3785,3785,3785,3785,0
|
|
20240430,150800,81260870,3785,3785,3785,3780,410
|
|
20240430,150700,79709025,3785,3785,3785,3785,0
|
|
20240430,150600,79709025,3785,3785,3785,3785,0
|
|
20240430,150500,79709025,3785,3785,3785,3785,0
|
|
20240430,150400,79709025,3785,3785,3785,3785,1
|
|
20240430,150300,79705240,3785,3785,3785,3785,0
|
|
20240430,150200,79705240,3785,3785,3785,3785,1
|
|
20240430,150100,79701455,3785,3785,3785,3785,0
|
|
20240430,150000,79701455,3785,3785,3785,3785,2
|
|
20240430,145900,79693885,3780,3780,3780,3780,0
|
|
20240430,145800,79693885,3780,3780,3780,3780,1
|
|
20240430,145700,79690105,3780,3780,3780,3780,0
|
|
20240430,145600,79690105,3780,3780,3780,3780,0
|
|
20240430,145500,79690105,3780,3780,3780,3780,0
|
|
20240430,145400,79690105,3780,3780,3780,3780,0
|
|
20240430,145300,79690105,3780,3780,3780,3780,0
|
|
20240430,145200,79690105,3780,3780,3780,3780,0
|
|
20240430,145100,79690105,3780,3780,3780,3780,0
|
|
20240430,145000,79690105,3780,3780,3780,3780,0
|
|
20240430,144900,79690105,3780,3780,3780,3780,0
|
|
20240430,144800,79690105,3780,3780,3780,3780,9
|
|
20240430,144700,79656085,3780,3780,3780,3780,0
|
|
20240430,144600,79656085,3780,3780,3780,3780,0
|
|
20240430,144500,79656085,3780,3780,3780,3780,0
|
|
20240430,144400,79656085,3780,3780,3780,3780,0
|
|
20240430,144300,79656085,3780,3780,3780,3780,0
|
|
20240430,144200,79656085,3780,3780,3780,3780,0
|
|
20240430,144100,79656085,3780,3780,3780,3780,50
|
|
20240430,144000,79467085,3780,3780,3780,3780,0
|
|
20240430,143900,79467085,3780,3780,3780,3780,0
|
|
20240430,143800,79467085,3780,3780,3780,3780,0
|
|
20240430,143700,79467085,3780,3780,3780,3780,0
|
|
20240430,143600,79467085,3780,3780,3780,3780,0
|
|
20240430,143500,79467085,3780,3780,3780,3780,0
|
|
20240430,143400,79467085,3780,3780,3780,3780,0
|
|
20240430,143300,79467085,3780,3780,3780,3780,0
|
|
20240430,143200,79467085,3780,3780,3780,3780,100
|
|
20240430,143100,79089085,3780,3780,3780,3780,1
|
|
20240430,143000,79085305,3780,3780,3785,3780,13
|
|
20240430,142900,79036155,3780,3780,3780,3780,0
|
|
20240430,142800,79036155,3780,3780,3780,3780,0
|
|
20240430,142700,79036155,3780,3780,3780,3780,1
|
|
20240430,142600,79032375,3780,3780,3780,3780,21
|
|
20240430,142500,78952995,3780,3780,3780,3780,1
|
|
20240430,142400,78949215,3780,3780,3780,3780,19
|
|
20240430,142300,78877395,3780,3780,3780,3780,0
|
|
20240430,142200,78877395,3780,3780,3780,3780,0
|
|
20240430,142100,78877395,3780,3780,3780,3780,6
|
|
20240430,142000,78854715,3785,3785,3785,3785,0
|
|
20240430,141900,78854715,3785,3785,3785,3785,0
|
|
20240430,141800,78854715,3785,3785,3785,3785,0
|
|
20240430,141700,78854715,3785,3785,3785,3785,0
|
|
20240430,141600,78854715,3785,3785,3785,3785,0
|
|
20240430,141500,78854715,3785,3785,3785,3785,0
|
|
20240430,141400,78854715,3785,3785,3785,3785,0
|
|
20240430,141300,78854715,3785,3785,3785,3785,0
|
|
20240430,141200,78854715,3785,3785,3785,3785,15
|
|
20240430,141100,78797940,3785,3785,3785,3785,0
|
|
20240430,141000,78797940,3785,3785,3785,3785,0
|
|
20240430,140900,78797940,3785,3785,3785,3785,10
|
|
20240430,140800,78760090,3785,3785,3785,3785,0
|
|
20240430,140700,78760090,3785,3785,3785,3785,0
|
|
20240430,140600,78760090,3785,3785,3785,3785,0
|
|
20240430,140500,78760090,3785,3780,3785,3780,102
|
|
20240430,140400,78374275,3770,3770,3770,3770,0
|
|
20240430,140300,78374275,3770,3770,3770,3770,0
|
|
20240430,140200,78374275,3770,3770,3770,3770,0
|
|
20240430,140100,78374275,3770,3770,3770,3770,0
|
|
20240430,140000,78374275,3770,3770,3770,3770,0
|
|
20240430,135900,78374275,3770,3770,3770,3770,11
|
|
20240430,135800,78332805,3770,3770,3770,3770,20
|
|
20240430,135700,78257405,3770,3770,3770,3770,0
|
|
20240430,135600,78257405,3770,3770,3770,3770,11
|
|
20240430,135500,78215935,3770,3770,3770,3770,0
|
|
20240430,135400,78215935,3770,3770,3770,3770,269
|
|
20240430,135300,77201805,3770,3770,3770,3770,0
|
|
20240430,135200,77201805,3770,3770,3770,3770,11
|
|
20240430,135100,77160335,3770,3770,3770,3770,0
|
|
20240430,135000,77160335,3770,3770,3770,3770,0
|
|
20240430,134900,77160335,3770,3770,3770,3770,10
|
|
20240430,134800,77122635,3770,3770,3770,3770,0
|
|
20240430,134700,77122635,3770,3775,3775,3770,11
|
|
20240430,134600,77081135,3780,3780,3780,3780,1
|
|
20240430,134500,77077355,3775,3775,3775,3775,0
|
|
20240430,134400,77077355,3775,3775,3775,3775,11
|
|
20240430,134300,77035830,3775,3775,3775,3775,0
|
|
20240430,134200,77035830,3775,3775,3775,3775,11
|
|
20240430,134100,76994305,3775,3775,3775,3775,0
|
|
20240430,134000,76994305,3775,3775,3775,3775,10
|
|
20240430,133900,76956555,3780,3775,3780,3775,2
|
|
20240430,133800,76949000,3775,3775,3775,3775,13
|
|
20240430,133700,76899925,3770,3770,3770,3770,0
|
|
20240430,133600,76899925,3770,3770,3770,3770,0
|
|
20240430,133500,76899925,3770,3775,3775,3770,2011
|
|
20240430,133400,69314675,3775,3775,3775,3775,0
|
|
20240430,133300,69314675,3775,3775,3775,3775,11
|
|
20240430,133200,69273150,3775,3775,3775,3775,0
|
|
20240430,133100,69273150,3775,3775,3775,3775,0
|
|
20240430,133000,69273150,3775,3775,3775,3775,10
|
|
20240430,132900,69235400,3775,3775,3775,3775,0
|
|
20240430,132800,69235400,3775,3775,3775,3775,11
|
|
20240430,132700,69193875,3775,3775,3775,3775,0
|
|
20240430,132600,69193875,3775,3775,3775,3775,0
|
|
20240430,132500,69193875,3775,3775,3775,3775,31
|
|
20240430,132400,69076850,3775,3775,3775,3775,0
|
|
20240430,132300,69076850,3775,3775,3775,3775,11
|
|
20240430,132200,69035325,3780,3775,3780,3775,22
|
|
20240430,132100,68952170,3775,3775,3775,3775,10
|
|
20240430,132000,68914420,3775,3775,3775,3775,0
|
|
20240430,131900,68914420,3775,3775,3775,3775,0
|
|
20240430,131800,68914420,3775,3775,3775,3775,11
|
|
20240430,131700,68872895,3775,3775,3775,3775,0
|
|
20240430,131600,68872895,3775,3780,3780,3775,21
|
|
20240430,131500,68793570,3780,3780,3780,3780,30
|
|
20240430,131400,68680170,3775,3775,3775,3775,0
|
|
20240430,131300,68680170,3775,3780,3780,3775,12
|
|
20240430,131200,68634865,3775,3775,3775,3775,0
|
|
20240430,131100,68634865,3775,3775,3775,3775,11
|
|
20240430,131000,68593340,3775,3775,3775,3775,0
|
|
20240430,130900,68593340,3775,3775,3775,3775,12
|
|
20240430,130800,68548040,3775,3775,3775,3775,4
|
|
20240430,130700,68532940,3775,3775,3775,3775,10
|
|
20240430,130600,68495190,3775,3780,3785,3775,17
|
|
20240430,130500,68430975,3780,3780,3780,3780,5
|
|
20240430,130400,68412075,3785,3780,3785,3780,6
|
|
20240430,130300,68389380,3775,3775,3775,3775,0
|
|
20240430,130200,68389380,3775,3775,3775,3775,0
|
|
20240430,130100,68389380,3775,3775,3775,3775,11
|
|
20240430,130000,68347855,3775,3775,3775,3775,0
|
|
20240430,125900,68347855,3775,3775,3775,3775,10
|
|
20240430,125800,68310105,3775,3775,3775,3775,0
|
|
20240430,125700,68310105,3775,3775,3775,3775,11
|
|
20240430,125600,68268580,3775,3775,3775,3775,0
|
|
20240430,125500,68268580,3775,3775,3775,3775,0
|
|
20240430,125400,68268580,3775,3775,3775,3775,31
|
|
20240430,125300,68151555,3775,3775,3775,3775,0
|
|
20240430,125200,68151555,3775,3775,3775,3775,393
|
|
20240430,125100,66667980,3775,3775,3775,3775,2000
|
|
20240430,125000,59117980,3775,3775,3775,3775,0
|
|
20240430,124900,59117980,3775,3780,3780,3775,20
|
|
20240430,124800,59042430,3780,3780,3780,3780,10
|
|
20240430,124700,59004630,3780,3780,3780,3780,210
|
|
20240430,124600,58210830,3780,3780,3780,3780,0
|
|
20240430,124500,58210830,3780,3780,3780,3780,11
|
|
20240430,124400,58169250,3780,3780,3780,3780,0
|
|
20240430,124300,58169250,3780,3780,3780,3780,0
|
|
20240430,124200,58169250,3780,3780,3780,3780,126
|
|
20240430,124100,57692970,3785,3785,3785,3785,8
|
|
20240430,124000,57662690,3780,3780,3780,3780,60
|
|
20240430,123900,57435890,3785,3780,3785,3780,11
|
|
20240430,123800,57394260,3785,3790,3790,3785,198
|
|
20240430,123700,56644785,3790,3795,3795,3790,3
|
|
20240430,123600,56633410,3795,3790,3795,3790,13
|
|
20240430,123500,56584130,3790,3790,3790,3790,0
|
|
20240430,123400,56584130,3790,3790,3790,3790,0
|
|
20240430,123300,56584130,3790,3785,3790,3785,20
|
|
20240430,123200,56508385,3785,3785,3785,3785,0
|
|
20240430,123100,56508385,3785,3785,3785,3785,0
|
|
20240430,123000,56508385,3785,3785,3785,3785,11
|
|
20240430,122900,56466750,3790,3790,3790,3790,0
|
|
20240430,122800,56466750,3790,3790,3790,3790,1
|
|
20240430,122700,56462960,3790,3790,3790,3790,0
|
|
20240430,122600,56462960,3790,3785,3790,3785,22
|
|
20240430,122500,56379635,3785,3785,3785,3785,0
|
|
20240430,122400,56379635,3785,3785,3785,3785,0
|
|
20240430,122300,56379635,3785,3785,3785,3785,0
|
|
20240430,122200,56379635,3785,3785,3785,3785,0
|
|
20240430,122100,56379635,3785,3785,3785,3785,22
|
|
20240430,122000,56296365,3795,3795,3795,3795,0
|
|
20240430,121900,56296365,3795,3795,3795,3795,0
|
|
20240430,121800,56296365,3795,3795,3795,3795,0
|
|
20240430,121700,56296365,3795,3785,3795,3785,3
|
|
20240430,121600,56285000,3780,3780,3780,3780,11
|
|
20240430,121500,56243420,3785,3785,3785,3785,10
|
|
20240430,121400,56205570,3780,3780,3780,3780,0
|
|
20240430,121300,56205570,3780,3780,3780,3780,0
|
|
20240430,121200,56205570,3780,3790,3790,3780,1434
|
|
20240430,121100,50780380,3790,3790,3790,3790,11
|
|
20240430,121000,50738690,3790,3790,3790,3790,0
|
|
20240430,120900,50738690,3790,3790,3790,3790,10
|
|
20240430,120800,50700790,3790,3790,3790,3790,0
|
|
20240430,120700,50700790,3790,3790,3790,3790,0
|
|
20240430,120600,50700790,3790,3790,3790,3790,11
|
|
20240430,120500,50659100,3790,3790,3790,3790,0
|
|
20240430,120400,50659100,3790,3790,3790,3790,11
|
|
20240430,120300,50617410,3790,3790,3790,3790,0
|
|
20240430,120200,50617410,3790,3780,3790,3780,32
|
|
20240430,120100,50496290,3785,3785,3785,3785,45
|
|
20240430,120000,50325965,3780,3780,3780,3780,0
|
|
20240430,115900,50325965,3780,3780,3780,3780,10
|
|
20240430,115800,50288165,3780,3780,3780,3780,99
|
|
20240430,115700,49913945,3785,3785,3785,3785,4
|
|
20240430,115600,49898805,3785,3785,3785,3785,0
|
|
20240430,115500,49898805,3785,3785,3785,3785,1
|
|
20240430,115400,49895020,3790,3790,3790,3790,3
|
|
20240430,115300,49883650,3790,3790,3790,3790,2
|
|
20240430,115200,49876070,3790,3790,3790,3790,9
|
|
20240430,115100,49841960,3790,3790,3790,3790,3
|
|
20240430,115000,49830590,3790,3790,3790,3790,8
|
|
20240430,114900,49800270,3785,3785,3790,3785,734
|
|
20240430,114800,47022065,3785,3785,3785,3785,0
|
|
20240430,114700,47022065,3785,3790,3790,3785,371
|
|
20240430,114600,45616025,3790,3790,3790,3790,0
|
|
20240430,114500,45616025,3790,3790,3790,3790,11
|
|
20240430,114400,45574335,3790,3790,3790,3790,0
|
|
20240430,114300,45574335,3790,3790,3790,3790,0
|
|
20240430,114200,45574335,3790,3790,3790,3790,11
|
|
20240430,114100,45532645,3795,3795,3795,3795,11
|
|
20240430,114000,45490900,3800,3800,3800,3800,46
|
|
20240430,113900,45316100,3800,3800,3800,3800,0
|
|
20240430,113800,45316100,3800,3800,3800,3800,47
|
|
20240430,113700,45137500,3800,3800,3800,3800,97
|
|
20240430,113600,44768900,3800,3795,3800,3795,300
|
|
20240430,113500,43629400,3790,3790,3790,3790,11
|
|
20240430,113400,43587710,3790,3790,3790,3790,0
|
|
20240430,113300,43587710,3790,3790,3790,3790,22
|
|
20240430,113200,43504330,3780,3780,3780,3780,0
|
|
20240430,113100,43504330,3780,3780,3780,3780,0
|
|
20240430,113000,43504330,3780,3780,3780,3780,0
|
|
20240430,112900,43504330,3780,3785,3785,3780,1627
|
|
20240430,112800,37353590,3790,3785,3790,3785,21
|
|
20240430,112700,37274050,3785,3785,3785,3785,0
|
|
20240430,112600,37274050,3785,3785,3785,3785,27
|
|
20240430,112500,37171855,3790,3790,3790,3790,14
|
|
20240430,112400,37118795,3790,3790,3790,3790,0
|
|
20240430,112300,37118795,3790,3790,3790,3790,11
|
|
20240430,112200,37077105,3795,3795,3795,3795,59
|
|
20240430,112100,36853200,3795,3795,3795,3795,11
|
|
20240430,112000,36811455,3795,3795,3795,3795,0
|
|
20240430,111900,36811455,3795,3795,3795,3795,10
|
|
20240430,111800,36773505,3795,3795,3795,3795,0
|
|
20240430,111700,36773505,3795,3795,3795,3795,0
|
|
20240430,111600,36773505,3795,3795,3795,3795,11
|
|
20240430,111500,36731760,3800,3800,3800,3800,0
|
|
20240430,111400,36731760,3800,3800,3800,3800,0
|
|
20240430,111300,36731760,3800,3800,3800,3800,786
|
|
20240430,111200,33744960,3800,3800,3800,3800,0
|
|
20240430,111100,33744960,3800,3800,3800,3800,11
|
|
20240430,111000,33703160,3800,3800,3800,3800,45
|
|
20240430,110900,33532160,3795,3795,3795,3795,11
|
|
20240430,110800,33490415,3795,3795,3795,3795,0
|
|
20240430,110700,33490415,3795,3795,3795,3795,10
|
|
20240430,110600,33452465,3795,3795,3795,3795,0
|
|
20240430,110500,33452465,3795,3795,3795,3795,0
|
|
20240430,110400,33452465,3795,3800,3800,3795,52
|
|
20240430,110300,33254920,3795,3795,3795,3795,0
|
|
20240430,110200,33254920,3795,3795,3795,3795,11
|
|
20240430,110100,33213175,3795,3795,3795,3795,0
|
|
20240430,110000,33213175,3795,3795,3795,3795,0
|
|
20240430,105900,33213175,3795,3795,3795,3795,11
|
|
20240430,105800,33171430,3795,3795,3795,3795,0
|
|
20240430,105700,33171430,3795,3795,3795,3795,10
|
|
20240430,105600,33133480,3795,3795,3795,3795,0
|
|
20240430,105500,33133480,3795,3795,3795,3795,11
|
|
20240430,105400,33091735,3795,3795,3795,3795,31
|
|
20240430,105300,32974090,3795,3795,3795,3795,0
|
|
20240430,105200,32974090,3795,3785,3795,3785,300
|
|
20240430,105100,31835650,3780,3780,3780,3780,0
|
|
20240430,105000,31835650,3780,3780,3780,3780,11
|
|
20240430,104900,31794070,3780,3780,3780,3780,0
|
|
20240430,104800,31794070,3780,3780,3780,3780,0
|
|
20240430,104700,31794070,3780,3780,3780,3780,10
|
|
20240430,104600,31756270,3780,3780,3780,3780,0
|
|
20240430,104500,31756270,3780,3780,3780,3780,11
|
|
20240430,104400,31714690,3780,3780,3780,3780,0
|
|
20240430,104300,31714690,3780,3780,3780,3780,11
|
|
20240430,104200,31673110,3780,3780,3780,3780,0
|
|
20240430,104100,31673110,3780,3780,3780,3780,0
|
|
20240430,104000,31673110,3780,3780,3780,3780,334
|
|
20240430,103900,30410590,3780,3780,3780,3780,0
|
|
20240430,103800,30410590,3780,3780,3780,3780,10
|
|
20240430,103700,30372790,3780,3780,3780,3780,0
|
|
20240430,103600,30372790,3780,3780,3780,3780,0
|
|
20240430,103500,30372790,3780,3780,3785,3780,120
|
|
20240430,103400,29919145,3780,3780,3780,3780,0
|
|
20240430,103300,29919145,3780,3780,3780,3780,11
|
|
20240430,103200,29877565,3780,3780,3780,3780,0
|
|
20240430,103100,29877565,3780,3780,3780,3780,11
|
|
20240430,103000,29835985,3780,3780,3780,3780,0
|
|
20240430,102900,29835985,3780,3780,3780,3780,35
|
|
20240430,102800,29703685,3780,3780,3780,3780,11
|
|
20240430,102700,29662105,3780,3780,3780,3780,0
|
|
20240430,102600,29662105,3780,3780,3780,3780,10
|
|
20240430,102500,29624305,3780,3780,3780,3780,0
|
|
20240430,102400,29624305,3780,3780,3780,3780,0
|
|
20240430,102300,29624305,3780,3780,3780,3780,11
|
|
20240430,102200,29582725,3780,3780,3780,3780,0
|
|
20240430,102100,29582725,3780,3780,3780,3780,211
|
|
20240430,102000,28785145,3790,3790,3790,3790,0
|
|
20240430,101900,28785145,3790,3790,3790,3790,0
|
|
20240430,101800,28785145,3790,3790,3790,3790,0
|
|
20240430,101700,28785145,3790,3790,3790,3790,4
|
|
20240430,101600,28769985,3790,3790,3790,3790,2
|
|
20240430,101500,28762405,3790,3790,3790,3790,0
|
|
20240430,101400,28762405,3790,3790,3790,3790,73
|
|
20240430,101300,28485735,3790,3790,3790,3790,0
|
|
20240430,101200,28485735,3790,3790,3790,3790,11
|
|
20240430,101100,28444045,3790,3795,3795,3790,109
|
|
20240430,101000,28030890,3790,3790,3790,3790,17
|
|
20240430,100900,27966460,3795,3795,3795,3795,0
|
|
20240430,100800,27966460,3795,3795,3795,3795,1
|
|
20240430,100700,27962665,3775,3795,3795,3775,2256
|
|
20240430,100600,19426915,3795,3795,3795,3795,40
|
|
20240430,100500,19275115,3800,3800,3800,3800,1
|
|
20240430,100400,19271315,3800,3800,3800,3795,13
|
|
20240430,100300,19221970,3795,3795,3795,3795,0
|
|
20240430,100200,19221970,3795,3800,3800,3795,13
|
|
20240430,100100,19172625,3795,3795,3795,3795,0
|
|
20240430,100000,19172625,3795,3795,3795,3795,11
|
|
20240430,095900,19130880,3795,3795,3795,3795,0
|
|
20240430,095800,19130880,3795,3795,3795,3795,0
|
|
20240430,095700,19130880,3795,3795,3795,3795,10
|
|
20240430,095600,19092930,3795,3795,3795,3795,0
|
|
20240430,095500,19092930,3795,3795,3795,3795,11
|
|
20240430,095400,19051185,3810,3810,3810,3810,0
|
|
20240430,095300,19051185,3810,3810,3810,3810,0
|
|
20240430,095200,19051185,3810,3810,3810,3810,0
|
|
20240430,095100,19051185,3810,3810,3810,3810,0
|
|
20240430,095000,19051185,3810,3785,3810,3785,129
|
|
20240430,094900,18561490,3790,3790,3790,3790,6
|
|
20240430,094800,18538750,3785,3785,3785,3785,11
|
|
20240430,094700,18497115,3790,3790,3790,3790,205
|
|
20240430,094600,17720165,3790,3790,3790,3790,0
|
|
20240430,094500,17720165,3790,3800,3800,3790,681
|
|
20240430,094400,15136900,3800,3800,3800,3800,42
|
|
20240430,094300,14977300,3800,3800,3800,3800,11
|
|
20240430,094200,14935500,3800,3800,3800,3800,0
|
|
20240430,094100,14935500,3800,3800,3800,3800,0
|
|
20240430,094000,14935500,3800,3800,3800,3800,11
|
|
20240430,093900,14893700,3800,3800,3800,3800,0
|
|
20240430,093800,14893700,3800,3805,3805,3800,41
|
|
20240430,093700,14737750,3810,3810,3810,3810,0
|
|
20240430,093600,14737750,3810,3810,3810,3810,0
|
|
20240430,093500,14737750,3810,3810,3810,3810,1
|
|
20240430,093400,14733940,3810,3810,3810,3810,7
|
|
20240430,093300,14707270,3820,3820,3820,3820,0
|
|
20240430,093200,14707270,3820,3820,3820,3820,0
|
|
20240430,093100,14707270,3820,3820,3820,3820,0
|
|
20240430,093000,14707270,3820,3805,3820,3805,38
|
|
20240430,092900,14562485,3800,3800,3800,3800,0
|
|
20240430,092800,14562485,3800,3800,3800,3800,1
|
|
20240430,092700,14558685,3795,3795,3795,3795,0
|
|
20240430,092600,14558685,3795,3795,3795,3795,10
|
|
20240430,092500,14520735,3800,3800,3800,3800,1
|
|
20240430,092400,14516935,3795,3795,3795,3795,11
|
|
20240430,092300,14475190,3800,3800,3800,3800,100
|
|
20240430,092200,14095190,3800,3800,3800,3800,15
|
|
20240430,092100,14038190,3800,3795,3800,3795,15
|
|
20240430,092000,13981245,3800,3800,3800,3800,0
|
|
20240430,091900,13981245,3800,3800,3800,3800,0
|
|
20240430,091800,13981245,3800,3800,3800,3800,0
|
|
20240430,091700,13981245,3800,3800,3800,3800,0
|
|
20240430,091600,13981245,3800,3800,3800,3800,238
|
|
20240430,091500,13076845,3795,3795,3795,3795,106
|
|
20240430,091400,12674575,3795,3795,3795,3795,11
|
|
20240430,091300,12632830,3800,3800,3800,3800,336
|
|
20240430,091200,11356030,3795,3800,3800,3795,12
|
|
20240430,091100,11310435,3795,3795,3795,3795,0
|
|
20240430,091000,11310435,3795,3795,3795,3795,48
|
|
20240430,090900,11128275,3795,3795,3795,3795,0
|
|
20240430,090800,11128275,3795,3795,3795,3795,0
|
|
20240430,090700,11128275,3795,3795,3795,3795,0
|
|
20240430,090600,11128275,3795,3795,3795,3795,2
|
|
20240430,090500,11120685,3785,3785,3785,3785,351
|
|
20240430,090400,9792150,3790,3790,3790,3790,0
|
|
20240430,090300,9792150,3790,3785,3790,3785,1732
|
|
20240430,090200,3236255,3785,3785,3785,3785,110
|
|
20240430,090100,2819905,3785,3785,3785,3785,2
|
|
20240430,090000,2812335,3785,3780,3785,3780,744
|