581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183800,135778790,13140,13140,13140,13140,195
|
|
20240429,183700,135778790,13140,13140,13140,13140,0
|
|
20240429,183600,135778790,13140,13140,13140,13140,0
|
|
20240429,183500,135778790,13140,13140,13140,13140,0
|
|
20240429,183400,135778790,13140,13140,13140,13140,0
|
|
20240429,183300,135778790,13140,13140,13140,13140,0
|
|
20240429,183200,135778790,13140,13140,13140,13140,0
|
|
20240429,183100,135778790,13140,13140,13140,13140,0
|
|
20240429,183000,135778790,13140,13140,13140,13140,0
|
|
20240429,182900,135778790,13140,13140,13140,13140,0
|
|
20240429,182800,135778790,13140,13140,13140,13140,0
|
|
20240429,182700,135778790,13140,13140,13140,13140,0
|
|
20240429,182600,135778790,13140,13140,13140,13140,0
|
|
20240429,182500,135778790,13140,13140,13140,13140,0
|
|
20240429,182400,135778790,13140,13140,13140,13140,0
|
|
20240429,182300,135778790,13140,13140,13140,13140,0
|
|
20240429,182200,135778790,13140,13140,13140,13140,0
|
|
20240429,182100,135778790,13140,13140,13140,13140,0
|
|
20240429,182000,135778790,13140,13140,13140,13140,0
|
|
20240429,181900,135778790,13140,13140,13140,13140,0
|
|
20240429,181800,135778790,13140,13140,13140,13140,0
|
|
20240429,181700,135778790,13140,13140,13140,13140,0
|
|
20240429,181600,135778790,13140,13140,13140,13140,0
|
|
20240429,181500,135778790,13140,13140,13140,13140,0
|
|
20240429,181400,135778790,13140,13140,13140,13140,0
|
|
20240429,181300,135778790,13140,13140,13140,13140,0
|
|
20240429,181200,135778790,13140,13140,13140,13140,0
|
|
20240429,181100,135778790,13140,13140,13140,13140,0
|
|
20240429,181000,135778790,13140,13140,13140,13140,0
|
|
20240429,180900,135778790,13140,13140,13140,13140,0
|
|
20240429,180800,135778790,13140,13140,13140,13140,195
|
|
20240429,180700,135778790,13140,13140,13140,13140,0
|
|
20240429,180600,135778790,13140,13140,13140,13140,0
|
|
20240429,180500,135778790,13140,13140,13140,13140,0
|
|
20240429,180400,135778790,13140,13140,13140,13140,0
|
|
20240429,180300,135778790,13140,13140,13140,13140,0
|
|
20240429,180200,135778790,13140,13140,13140,13140,0
|
|
20240429,180100,135778790,13140,13140,13140,13140,0
|
|
20240429,180000,135778790,13140,13140,13140,13140,0
|
|
20240429,175900,135778790,13140,13140,13140,13140,0
|
|
20240429,175800,135778790,13140,13140,13140,13140,0
|
|
20240429,175700,135778790,13140,13140,13140,13140,0
|
|
20240429,175600,135778790,13140,13140,13140,13140,0
|
|
20240429,175500,135778790,13140,13140,13140,13140,0
|
|
20240429,175400,135778790,13140,13140,13140,13140,0
|
|
20240429,175300,135778790,13140,13140,13140,13140,0
|
|
20240429,175200,135778790,13140,13140,13140,13140,0
|
|
20240429,175100,135778790,13140,13140,13140,13140,0
|
|
20240429,175000,135778790,13140,13140,13140,13140,0
|
|
20240429,174900,135778790,13140,13140,13140,13140,0
|
|
20240429,174800,135778790,13140,13140,13140,13140,0
|
|
20240429,174700,135778790,13140,13140,13140,13140,0
|
|
20240429,174600,135778790,13140,13140,13140,13140,0
|
|
20240429,174500,135778790,13140,13140,13140,13140,0
|
|
20240429,174400,135778790,13140,13140,13140,13140,0
|
|
20240429,174300,135778790,13140,13140,13140,13140,0
|
|
20240429,174200,135778790,13140,13140,13140,13140,0
|
|
20240429,174100,135778790,13140,13140,13140,13140,0
|
|
20240429,174000,135778790,13140,13140,13140,13140,0
|
|
20240429,173900,135778790,13140,13140,13140,13140,0
|
|
20240429,173800,135778790,13140,13140,13140,13140,195
|
|
20240429,173700,135778790,13140,13140,13140,13140,0
|
|
20240429,173600,135778790,13140,13140,13140,13140,0
|
|
20240429,173500,135778790,13140,13140,13140,13140,0
|
|
20240429,173400,135778790,13140,13140,13140,13140,0
|
|
20240429,173300,135778790,13140,13140,13140,13140,0
|
|
20240429,173200,135778790,13140,13140,13140,13140,0
|
|
20240429,173100,135778790,13140,13140,13140,13140,0
|
|
20240429,173000,135778790,13140,13140,13140,13140,0
|
|
20240429,172900,135778790,13140,13140,13140,13140,0
|
|
20240429,172800,135778790,13140,13140,13140,13140,0
|
|
20240429,172700,135778790,13140,13140,13140,13140,0
|
|
20240429,172600,135778790,13140,13140,13140,13140,0
|
|
20240429,172500,135778790,13140,13140,13140,13140,0
|
|
20240429,172400,135778790,13140,13140,13140,13140,0
|
|
20240429,172300,135778790,13140,13140,13140,13140,0
|
|
20240429,172200,135778790,13140,13140,13140,13140,0
|
|
20240429,172100,135778790,13140,13140,13140,13140,0
|
|
20240429,172000,135778790,13140,13140,13140,13140,0
|
|
20240429,171900,135778790,13140,13140,13140,13140,0
|
|
20240429,171800,135778790,13140,13140,13140,13140,0
|
|
20240429,171700,135778790,13140,13140,13140,13140,0
|
|
20240429,171600,135778790,13140,13140,13140,13140,0
|
|
20240429,171500,135778790,13140,13140,13140,13140,0
|
|
20240429,171400,135778790,13140,13140,13140,13140,0
|
|
20240429,171300,135778790,13140,13140,13140,13140,0
|
|
20240429,171200,135778790,13140,13140,13140,13140,0
|
|
20240429,171100,135778790,13140,13140,13140,13140,0
|
|
20240429,171000,135778790,13140,13140,13140,13140,0
|
|
20240429,170900,135778790,13140,13140,13140,13140,0
|
|
20240429,170800,135778790,13140,13140,13140,13140,195
|
|
20240429,170700,135778790,13140,13140,13140,13140,0
|
|
20240429,170600,135778790,13140,13140,13140,13140,0
|
|
20240429,170500,135778790,13140,13140,13140,13140,0
|
|
20240429,170400,135778790,13140,13140,13140,13140,0
|
|
20240429,170300,135778790,13140,13140,13140,13140,0
|
|
20240429,170200,135778790,13140,13140,13140,13140,0
|
|
20240429,170100,135778790,13140,13140,13140,13140,0
|
|
20240429,170000,135778790,13140,13140,13140,13140,0
|
|
20240429,165900,135778790,13140,13140,13140,13140,0
|
|
20240429,165800,135778790,13140,13140,13140,13140,0
|
|
20240429,165700,135778790,13140,13140,13140,13140,0
|
|
20240429,165600,135778790,13140,13140,13140,13140,0
|
|
20240429,165500,135778790,13140,13140,13140,13140,0
|
|
20240429,165400,135778790,13140,13140,13140,13140,0
|
|
20240429,165300,135778790,13140,13140,13140,13140,0
|
|
20240429,165200,135778790,13140,13140,13140,13140,0
|
|
20240429,165100,135778790,13140,13140,13140,13140,0
|
|
20240429,165000,135778790,13140,13140,13140,13140,0
|
|
20240429,164900,135778790,13140,13140,13140,13140,0
|
|
20240429,164800,135778790,13140,13140,13140,13140,0
|
|
20240429,164700,135778790,13140,13140,13140,13140,0
|
|
20240429,164600,135778790,13140,13140,13140,13140,0
|
|
20240429,164500,135778790,13140,13140,13140,13140,0
|
|
20240429,164400,135778790,13140,13140,13140,13140,0
|
|
20240429,164300,135778790,13140,13140,13140,13140,0
|
|
20240429,164200,135778790,13140,13140,13140,13140,0
|
|
20240429,164100,135778790,13140,13140,13140,13140,0
|
|
20240429,164000,135778790,13140,13140,13140,13140,0
|
|
20240429,163900,135778790,13140,13140,13140,13140,0
|
|
20240429,163800,135778790,13140,13140,13140,13140,195
|
|
20240429,163700,135778790,13140,13140,13140,13140,0
|
|
20240429,163600,135778790,13140,13140,13140,13140,0
|
|
20240429,163500,135778790,13140,13140,13140,13140,0
|
|
20240429,163400,135778790,13140,13140,13140,13140,0
|
|
20240429,163300,135778790,13140,13140,13140,13140,0
|
|
20240429,163200,135778790,13140,13140,13140,13140,0
|
|
20240429,163100,135778790,13140,13140,13140,13140,0
|
|
20240429,163000,135778790,13140,13140,13140,13140,0
|
|
20240429,162900,135778790,13140,13140,13140,13140,0
|
|
20240429,162800,135778790,13140,13140,13140,13140,0
|
|
20240429,162700,135778790,13140,13140,13140,13140,0
|
|
20240429,162600,135778790,13140,13140,13140,13140,0
|
|
20240429,162500,135778790,13140,13140,13140,13140,0
|
|
20240429,162400,135778790,13140,13140,13140,13140,0
|
|
20240429,162300,135778790,13140,13140,13140,13140,0
|
|
20240429,162200,135778790,13140,13140,13140,13140,0
|
|
20240429,162100,135778790,13140,13140,13140,13140,0
|
|
20240429,162000,135778790,13140,13140,13140,13140,0
|
|
20240429,161900,135778790,13140,13140,13140,13140,0
|
|
20240429,161800,135778790,13140,13140,13140,13140,0
|
|
20240429,161700,135778790,13140,13140,13140,13140,0
|
|
20240429,161600,135778790,13140,13140,13140,13140,0
|
|
20240429,161500,135778790,13140,13140,13140,13140,0
|
|
20240429,161400,135778790,13140,13140,13140,13140,0
|
|
20240429,161300,135778790,13140,13140,13140,13140,0
|
|
20240429,161200,135778790,13140,13140,13140,13140,0
|
|
20240429,161100,135778790,13140,13140,13140,13140,0
|
|
20240429,161000,135778790,13140,13140,13140,13140,0
|
|
20240429,160900,135778790,13140,13140,13140,13140,0
|
|
20240429,160800,135778790,13140,13140,13140,13140,195
|
|
20240429,160700,135778790,13140,13140,13140,13140,0
|
|
20240429,160600,135778790,13140,13140,13140,13140,0
|
|
20240429,160500,135778790,13140,13140,13140,13140,0
|
|
20240429,160400,135778790,13140,13140,13140,13140,0
|
|
20240429,160300,135778790,13140,13140,13140,13140,0
|
|
20240429,160200,135778790,13140,13140,13140,13140,0
|
|
20240429,160100,135778790,13140,13140,13140,13140,0
|
|
20240429,160000,135778790,13140,13140,13140,13140,0
|
|
20240429,155900,135778790,13140,13140,13140,13140,0
|
|
20240429,155800,135778790,13140,13140,13140,13140,0
|
|
20240429,155700,135778790,13140,13140,13140,13140,0
|
|
20240429,155600,135778790,13140,13140,13140,13140,0
|
|
20240429,155500,135778790,13140,13140,13140,13140,0
|
|
20240429,155400,135778790,13140,13140,13140,13140,0
|
|
20240429,155300,135778790,13140,13140,13140,13140,0
|
|
20240429,155200,135778790,13140,13140,13140,13140,0
|
|
20240429,155100,135778790,13140,13140,13140,13140,0
|
|
20240429,155000,135778790,13140,13140,13140,13140,0
|
|
20240429,154900,135778790,13140,13140,13140,13140,0
|
|
20240429,154800,135778790,13140,13140,13140,13140,0
|
|
20240429,154700,135778790,13140,13140,13140,13140,0
|
|
20240429,154600,135778790,13140,13140,13140,13140,0
|
|
20240429,154500,135778790,13140,13140,13140,13140,0
|
|
20240429,154400,135778790,13140,13140,13140,13140,0
|
|
20240429,154300,135778790,13140,13140,13140,13140,0
|
|
20240429,154200,135778790,13140,13140,13140,13140,0
|
|
20240429,154100,135778790,13140,13140,13140,13140,0
|
|
20240429,154000,135778790,13140,13140,13140,13140,0
|
|
20240429,153900,135778790,13140,13140,13140,13140,0
|
|
20240429,153800,135778790,13140,13140,13140,13140,195
|
|
20240429,153700,135778790,13140,13140,13140,13140,0
|
|
20240429,153600,135778790,13140,13140,13140,13140,0
|
|
20240429,153500,135778790,13140,13140,13140,13140,0
|
|
20240429,153400,135778790,13140,13140,13140,13140,0
|
|
20240429,153300,135778790,13140,13140,13140,13140,0
|
|
20240429,153200,135778790,13140,13140,13140,13140,0
|
|
20240429,153100,135778790,13140,13140,13140,13140,0
|
|
20240429,153000,135778790,13140,13140,13140,13140,195
|
|
20240429,152900,133216490,13140,13140,13140,13140,0
|
|
20240429,152800,133216490,13140,13140,13140,13140,0
|
|
20240429,152700,133216490,13140,13140,13140,13140,0
|
|
20240429,152600,133216490,13140,13140,13140,13140,0
|
|
20240429,152500,133216490,13140,13140,13140,13140,0
|
|
20240429,152400,133216490,13140,13140,13140,13140,0
|
|
20240429,152300,133216490,13140,13140,13140,13140,0
|
|
20240429,152200,133216490,13140,13140,13140,13140,0
|
|
20240429,152100,133216490,13140,13140,13140,13140,0
|
|
20240429,152000,133216490,13140,13140,13140,13140,0
|
|
20240429,151900,133216490,13140,13140,13140,13140,19
|
|
20240429,151800,132966830,13140,13140,13140,13140,0
|
|
20240429,151700,132966830,13140,13140,13140,13140,50
|
|
20240429,151600,132309830,13140,13140,13140,13140,0
|
|
20240429,151500,132309830,13140,13140,13140,13140,0
|
|
20240429,151400,132309830,13140,13140,13140,13140,50
|
|
20240429,151300,131652830,13150,13150,13150,13150,100
|
|
20240429,151200,130337830,13150,13150,13150,13150,0
|
|
20240429,151100,130337830,13150,13150,13150,13150,0
|
|
20240429,151000,130337830,13150,13140,13150,13140,5
|
|
20240429,150900,130272110,13140,13140,13140,13140,6
|
|
20240429,150800,130193270,13140,13140,13140,13140,0
|
|
20240429,150700,130193270,13140,13140,13140,13140,0
|
|
20240429,150600,130193270,13140,13140,13140,13140,12
|
|
20240429,150500,130035590,13140,13140,13140,13140,34
|
|
20240429,150400,129588830,13150,13150,13150,13150,30
|
|
20240429,150300,129194330,13150,13150,13150,13150,20
|
|
20240429,150200,128931330,13140,13140,13140,13140,0
|
|
20240429,150100,128931330,13140,13140,13140,13140,30
|
|
20240429,150000,128537130,13150,13150,13150,13150,0
|
|
20240429,145900,128537130,13150,13150,13150,13150,0
|
|
20240429,145800,128537130,13150,13150,13150,13150,1
|
|
20240429,145700,128523980,13130,13130,13130,13130,15
|
|
20240429,145600,128327030,13130,13130,13130,13130,0
|
|
20240429,145500,128327030,13130,13130,13130,13130,0
|
|
20240429,145400,128327030,13130,13130,13130,13130,0
|
|
20240429,145300,128327030,13130,13130,13130,13130,16
|
|
20240429,145200,128116950,13150,13150,13150,13150,0
|
|
20240429,145100,128116950,13150,13150,13150,13150,0
|
|
20240429,145000,128116950,13150,13150,13150,13150,0
|
|
20240429,144900,128116950,13150,13150,13150,13150,0
|
|
20240429,144800,128116950,13150,13150,13150,13150,0
|
|
20240429,144700,128116950,13150,13150,13150,13150,0
|
|
20240429,144600,128116950,13150,13150,13150,13150,58
|
|
20240429,144500,127354250,13150,13150,13150,13150,0
|
|
20240429,144400,127354250,13150,13150,13150,13150,0
|
|
20240429,144300,127354250,13150,13150,13150,13150,80
|
|
20240429,144200,126302250,13150,13130,13150,13130,200
|
|
20240429,144100,123674000,13130,13130,13130,13130,60
|
|
20240429,144000,122886200,13150,13150,13150,13150,0
|
|
20240429,143900,122886200,13150,13150,13150,13150,0
|
|
20240429,143800,122886200,13150,13150,13150,13150,0
|
|
20240429,143700,122886200,13150,13150,13150,13150,0
|
|
20240429,143600,122886200,13150,13150,13150,13150,0
|
|
20240429,143500,122886200,13150,13150,13150,13150,0
|
|
20240429,143400,122886200,13150,13150,13150,13150,0
|
|
20240429,143300,122886200,13150,13150,13150,13150,0
|
|
20240429,143200,122886200,13150,13150,13150,13150,0
|
|
20240429,143100,122886200,13150,13150,13150,13150,0
|
|
20240429,143000,122886200,13150,13150,13150,13150,50
|
|
20240429,142900,122228700,13150,13150,13150,13150,0
|
|
20240429,142800,122228700,13150,13150,13150,13150,80
|
|
20240429,142700,121176700,13150,13150,13150,13150,65
|
|
20240429,142600,120321950,13150,13130,13150,13130,297
|
|
20240429,142500,116418090,13120,13120,13120,13120,15
|
|
20240429,142400,116221290,13120,13120,13120,13120,0
|
|
20240429,142300,116221290,13120,13120,13120,13120,0
|
|
20240429,142200,116221290,13120,13120,13120,13120,89
|
|
20240429,142100,115053610,13120,13120,13120,13120,0
|
|
20240429,142000,115053610,13120,13120,13120,13120,0
|
|
20240429,141900,115053610,13120,13120,13120,13120,0
|
|
20240429,141800,115053610,13120,13120,13120,13120,0
|
|
20240429,141700,115053610,13120,13120,13120,13120,70
|
|
20240429,141600,114135210,13120,13120,13120,13120,0
|
|
20240429,141500,114135210,13120,13120,13120,13120,30
|
|
20240429,141400,113741610,13120,13120,13120,13120,100
|
|
20240429,141300,112429610,13130,13130,13130,13130,194
|
|
20240429,141200,109882390,13140,13140,13140,13140,0
|
|
20240429,141100,109882390,13140,13140,13140,13140,0
|
|
20240429,141000,109882390,13140,13140,13140,13140,0
|
|
20240429,140900,109882390,13140,13140,13140,13140,0
|
|
20240429,140800,109882390,13140,13140,13140,13140,0
|
|
20240429,140700,109882390,13140,13140,13140,13140,0
|
|
20240429,140600,109882390,13140,13140,13140,13140,0
|
|
20240429,140500,109882390,13140,13140,13140,13140,0
|
|
20240429,140400,109882390,13140,13140,13140,13140,0
|
|
20240429,140300,109882390,13140,13140,13140,13140,0
|
|
20240429,140200,109882390,13140,13140,13140,13140,0
|
|
20240429,140100,109882390,13140,13070,13160,13070,2741
|
|
20240429,140000,73947150,13060,13060,13060,13060,65
|
|
20240429,135900,73098250,13050,13050,13050,13050,0
|
|
20240429,135800,73098250,13050,13050,13050,13050,0
|
|
20240429,135700,73098250,13050,13050,13050,13050,0
|
|
20240429,135600,73098250,13050,13050,13050,13050,0
|
|
20240429,135500,73098250,13050,13050,13050,13050,0
|
|
20240429,135400,73098250,13050,13050,13050,13050,0
|
|
20240429,135300,73098250,13050,13050,13050,13050,0
|
|
20240429,135200,73098250,13050,13050,13050,13050,0
|
|
20240429,135100,73098250,13050,13050,13050,13050,0
|
|
20240429,135000,73098250,13050,13050,13050,13050,0
|
|
20240429,134900,73098250,13050,13050,13050,13050,0
|
|
20240429,134800,73098250,13050,13050,13050,13050,0
|
|
20240429,134700,73098250,13050,13050,13050,13050,0
|
|
20240429,134600,73098250,13050,13050,13050,13050,0
|
|
20240429,134500,73098250,13050,13050,13050,13050,30
|
|
20240429,134400,72706750,13050,13050,13050,13050,0
|
|
20240429,134300,72706750,13050,13050,13050,13050,0
|
|
20240429,134200,72706750,13050,13050,13050,13050,0
|
|
20240429,134100,72706750,13050,13050,13050,13050,0
|
|
20240429,134000,72706750,13050,13050,13050,13050,0
|
|
20240429,133900,72706750,13050,13050,13050,13050,91
|
|
20240429,133800,71519200,13040,13040,13040,13040,0
|
|
20240429,133700,71519200,13040,13040,13040,13040,0
|
|
20240429,133600,71519200,13040,13040,13040,13040,0
|
|
20240429,133500,71519200,13040,13040,13040,13040,1
|
|
20240429,133400,71506160,13040,13040,13040,13040,0
|
|
20240429,133300,71506160,13040,13050,13050,13040,56
|
|
20240429,133200,70775660,13050,13050,13050,13050,0
|
|
20240429,133100,70775660,13050,13050,13050,13050,0
|
|
20240429,133000,70775660,13050,13050,13050,13050,0
|
|
20240429,132900,70775660,13050,13050,13050,13050,0
|
|
20240429,132800,70775660,13050,13050,13050,13050,0
|
|
20240429,132700,70775660,13050,13050,13050,13050,0
|
|
20240429,132600,70775660,13050,13050,13050,13050,0
|
|
20240429,132500,70775660,13050,13050,13050,13050,20
|
|
20240429,132400,70514660,13070,13070,13070,13070,7
|
|
20240429,132300,70423170,13050,13050,13050,13050,0
|
|
20240429,132200,70423170,13050,13050,13050,13050,0
|
|
20240429,132100,70423170,13050,13050,13050,13050,0
|
|
20240429,132000,70423170,13050,13050,13050,13050,0
|
|
20240429,131900,70423170,13050,13050,13050,13050,50
|
|
20240429,131800,69770670,13050,13050,13050,13050,0
|
|
20240429,131700,69770670,13050,13050,13050,13050,0
|
|
20240429,131600,69770670,13050,13050,13050,13050,0
|
|
20240429,131500,69770670,13050,13050,13050,13050,0
|
|
20240429,131400,69770670,13050,13050,13050,13050,0
|
|
20240429,131300,69770670,13050,13050,13050,13050,0
|
|
20240429,131200,69770670,13050,13050,13050,13050,0
|
|
20240429,131100,69770670,13050,13050,13050,13050,0
|
|
20240429,131000,69770670,13050,13050,13050,13050,0
|
|
20240429,130900,69770670,13050,13050,13050,13050,69
|
|
20240429,130800,68870220,13050,13050,13050,13050,0
|
|
20240429,130700,68870220,13050,13050,13050,13050,0
|
|
20240429,130600,68870220,13050,13050,13050,13050,0
|
|
20240429,130500,68870220,13050,13050,13050,13050,0
|
|
20240429,130400,68870220,13050,13050,13050,13050,0
|
|
20240429,130300,68870220,13050,13050,13050,13050,0
|
|
20240429,130200,68870220,13050,13050,13050,13050,30
|
|
20240429,130100,68478720,13050,13070,13070,13050,503
|
|
20240429,130000,61908870,13070,13070,13070,13070,109
|
|
20240429,125900,60484240,13070,13070,13070,13070,0
|
|
20240429,125800,60484240,13070,13070,13070,13070,0
|
|
20240429,125700,60484240,13070,13070,13070,13070,0
|
|
20240429,125600,60484240,13070,13070,13070,13070,0
|
|
20240429,125500,60484240,13070,13070,13070,13070,0
|
|
20240429,125400,60484240,13070,13070,13070,13070,0
|
|
20240429,125300,60484240,13070,13070,13070,13070,0
|
|
20240429,125200,60484240,13070,13070,13070,13070,20
|
|
20240429,125100,60222840,13070,13070,13070,13070,100
|
|
20240429,125000,58915840,13060,13060,13060,13060,0
|
|
20240429,124900,58915840,13060,13060,13060,13060,0
|
|
20240429,124800,58915840,13060,13060,13060,13060,0
|
|
20240429,124700,58915840,13060,13060,13060,13060,0
|
|
20240429,124600,58915840,13060,13060,13060,13060,0
|
|
20240429,124500,58915840,13060,13060,13060,13060,1
|
|
20240429,124400,58902780,13080,13080,13080,13080,0
|
|
20240429,124300,58902780,13080,13080,13080,13080,0
|
|
20240429,124200,58902780,13080,13080,13080,13080,0
|
|
20240429,124100,58902780,13080,13080,13080,13080,0
|
|
20240429,124000,58902780,13080,13080,13080,13080,0
|
|
20240429,123900,58902780,13080,13080,13080,13080,0
|
|
20240429,123800,58902780,13080,13080,13080,13080,10
|
|
20240429,123700,58771980,13080,13080,13080,13080,0
|
|
20240429,123600,58771980,13080,13080,13080,13080,40
|
|
20240429,123500,58248780,13080,13080,13080,13080,0
|
|
20240429,123400,58248780,13080,13080,13080,13080,0
|
|
20240429,123300,58248780,13080,13080,13080,13080,0
|
|
20240429,123200,58248780,13080,13080,13080,13080,30
|
|
20240429,123100,57856380,13080,13080,13080,13080,0
|
|
20240429,123000,57856380,13080,13080,13080,13080,0
|
|
20240429,122900,57856380,13080,13080,13080,13080,0
|
|
20240429,122800,57856380,13080,13080,13080,13080,0
|
|
20240429,122700,57856380,13080,13080,13080,13080,0
|
|
20240429,122600,57856380,13080,13080,13080,13080,0
|
|
20240429,122500,57856380,13080,13080,13080,13080,0
|
|
20240429,122400,57856380,13080,13080,13080,13080,0
|
|
20240429,122300,57856380,13080,13080,13080,13080,0
|
|
20240429,122200,57856380,13080,13080,13080,13080,1
|
|
20240429,122100,57843300,13090,13090,13090,13080,127
|
|
20240429,122000,56181390,13090,13070,13090,13060,12
|
|
20240429,121900,56024560,13090,13090,13090,13090,0
|
|
20240429,121800,56024560,13090,13090,13090,13090,23
|
|
20240429,121700,55723490,13090,13090,13090,13090,2
|
|
20240429,121600,55697310,13070,13070,13070,13070,0
|
|
20240429,121500,55697310,13070,13070,13070,13070,0
|
|
20240429,121400,55697310,13070,13070,13070,13070,20
|
|
20240429,121300,55435910,13070,13070,13070,13070,40
|
|
20240429,121200,54913110,13080,13090,13090,13080,153
|
|
20240429,121100,52910930,13090,13090,13090,13090,1
|
|
20240429,121000,52897840,13100,13100,13100,13100,153
|
|
20240429,120900,50893540,13090,13090,13090,13090,47
|
|
20240429,120800,50278310,13090,13090,13090,13090,0
|
|
20240429,120700,50278310,13090,13080,13090,13080,2
|
|
20240429,120600,50252140,13100,13100,13100,13100,0
|
|
20240429,120500,50252140,13100,13100,13100,13100,0
|
|
20240429,120400,50252140,13100,13100,13100,13100,0
|
|
20240429,120300,50252140,13100,13080,13100,13080,17
|
|
20240429,120200,50029460,13100,13100,13100,13100,0
|
|
20240429,120100,50029460,13100,13050,13100,13050,172
|
|
20240429,120000,47782650,13050,13040,13050,13040,60
|
|
20240429,115900,47000090,13040,13040,13040,13040,1
|
|
20240429,115800,46987050,13030,13030,13030,13030,0
|
|
20240429,115700,46987050,13030,13030,13030,13030,30
|
|
20240429,115600,46596150,13030,13030,13040,13030,211
|
|
20240429,115500,43846570,13020,13020,13020,13020,0
|
|
20240429,115400,43846570,13020,13020,13020,13020,0
|
|
20240429,115300,43846570,13020,13020,13020,13020,0
|
|
20240429,115200,43846570,13020,13020,13020,13020,12
|
|
20240429,115100,43690330,13020,13020,13020,13020,0
|
|
20240429,115000,43690330,13020,13020,13020,13020,180
|
|
20240429,114900,41346730,13010,13010,13010,13010,8
|
|
20240429,114800,41242650,13010,13010,13010,13010,0
|
|
20240429,114700,41242650,13010,13010,13010,13010,0
|
|
20240429,114600,41242650,13010,13010,13010,13010,0
|
|
20240429,114500,41242650,13010,13010,13010,13010,72
|
|
20240429,114400,40305930,13010,13010,13010,13010,0
|
|
20240429,114300,40305930,13010,13010,13010,13010,0
|
|
20240429,114200,40305930,13010,13010,13010,13010,0
|
|
20240429,114100,40305930,13010,13010,13010,13010,0
|
|
20240429,114000,40305930,13010,13010,13010,13010,0
|
|
20240429,113900,40305930,13010,13010,13010,13010,0
|
|
20240429,113800,40305930,13010,13010,13010,13010,0
|
|
20240429,113700,40305930,13010,13010,13010,13010,0
|
|
20240429,113600,40305930,13010,13010,13010,13010,0
|
|
20240429,113500,40305930,13010,13010,13010,13010,0
|
|
20240429,113400,40305930,13010,13010,13010,13010,0
|
|
20240429,113300,40305930,13010,13010,13010,13010,0
|
|
20240429,113200,40305930,13010,13010,13010,13010,0
|
|
20240429,113100,40305930,13010,13010,13010,13010,0
|
|
20240429,113000,40305930,13010,13010,13010,13010,0
|
|
20240429,112900,40305930,13010,13010,13010,13010,0
|
|
20240429,112800,40305930,13010,13010,13010,13010,0
|
|
20240429,112700,40305930,13010,13010,13010,13010,30
|
|
20240429,112600,39915630,13010,13010,13010,13010,0
|
|
20240429,112500,39915630,13010,13010,13010,13010,0
|
|
20240429,112400,39915630,13010,13010,13010,13010,0
|
|
20240429,112300,39915630,13010,13010,13010,13010,0
|
|
20240429,112200,39915630,13010,13010,13010,13010,73
|
|
20240429,112100,38965900,13010,13010,13010,13010,42
|
|
20240429,112000,38419480,13020,13020,13020,13020,0
|
|
20240429,111900,38419480,13020,13020,13020,13020,40
|
|
20240429,111800,37898680,13010,13010,13010,13010,0
|
|
20240429,111700,37898680,13010,13010,13010,13010,0
|
|
20240429,111600,37898680,13010,13010,13010,13010,0
|
|
20240429,111500,37898680,13010,13010,13010,13010,0
|
|
20240429,111400,37898680,13010,13010,13010,13010,0
|
|
20240429,111300,37898680,13010,13010,13010,13010,0
|
|
20240429,111200,37898680,13010,13010,13010,13010,0
|
|
20240429,111100,37898680,13010,13010,13010,13010,0
|
|
20240429,111000,37898680,13010,13010,13010,13010,0
|
|
20240429,110900,37898680,13010,13010,13010,13010,0
|
|
20240429,110800,37898680,13010,13010,13010,13010,8
|
|
20240429,110700,37794600,13010,13010,13010,13010,0
|
|
20240429,110600,37794600,13010,13010,13010,13010,0
|
|
20240429,110500,37794600,13010,13010,13010,13010,0
|
|
20240429,110400,37794600,13010,13010,13010,13010,0
|
|
20240429,110300,37794600,13010,13010,13010,13010,20
|
|
20240429,110200,37534400,13010,13010,13010,13010,30
|
|
20240429,110100,37144100,13000,13000,13000,13000,121
|
|
20240429,110000,35571100,13000,13010,13010,13000,176
|
|
20240429,105900,33281730,13020,13020,13020,13020,0
|
|
20240429,105800,33281730,13020,13020,13020,13020,0
|
|
20240429,105700,33281730,13020,13020,13020,13020,0
|
|
20240429,105600,33281730,13020,13020,13020,13020,5
|
|
20240429,105500,33216630,13020,13020,13020,13020,0
|
|
20240429,105400,33216630,13020,13020,13020,13020,0
|
|
20240429,105300,33216630,13020,13020,13020,13020,0
|
|
20240429,105200,33216630,13020,13020,13020,13020,0
|
|
20240429,105100,33216630,13020,13020,13020,13020,55
|
|
20240429,105000,32500530,13020,13020,13020,13020,30
|
|
20240429,104900,32109930,13030,13030,13030,13030,0
|
|
20240429,104800,32109930,13030,13030,13030,13030,0
|
|
20240429,104700,32109930,13030,13030,13030,13030,0
|
|
20240429,104600,32109930,13030,13030,13030,13030,0
|
|
20240429,104500,32109930,13030,13030,13030,13030,0
|
|
20240429,104400,32109930,13030,13030,13030,13030,0
|
|
20240429,104300,32109930,13030,13030,13030,13030,0
|
|
20240429,104200,32109930,13030,13030,13030,13030,11
|
|
20240429,104100,31966600,13020,13020,13020,13020,0
|
|
20240429,104000,31966600,13020,13020,13020,13020,0
|
|
20240429,103900,31966600,13020,13020,13020,13020,20
|
|
20240429,103800,31706200,13010,13010,13010,13010,0
|
|
20240429,103700,31706200,13010,13010,13010,13010,0
|
|
20240429,103600,31706200,13010,13010,13010,13010,0
|
|
20240429,103500,31706200,13010,13010,13010,13010,52
|
|
20240429,103400,31029680,13010,13010,13010,13010,0
|
|
20240429,103300,31029680,13010,13010,13010,13010,0
|
|
20240429,103200,31029680,13010,13010,13010,13010,0
|
|
20240429,103100,31029680,13010,13010,13010,13010,0
|
|
20240429,103000,31029680,13010,13010,13010,13010,0
|
|
20240429,102900,31029680,13010,13010,13010,13010,0
|
|
20240429,102800,31029680,13010,13010,13010,13010,0
|
|
20240429,102700,31029680,13010,13010,13010,13010,0
|
|
20240429,102600,31029680,13010,13010,13010,13010,0
|
|
20240429,102500,31029680,13010,13010,13010,13010,0
|
|
20240429,102400,31029680,13010,13010,13010,13010,0
|
|
20240429,102300,31029680,13010,13010,13010,13010,0
|
|
20240429,102200,31029680,13010,13010,13010,13010,0
|
|
20240429,102100,31029680,13010,13010,13010,13010,0
|
|
20240429,102000,31029680,13010,13010,13010,13010,9
|
|
20240429,101900,30912590,13010,13010,13010,13010,0
|
|
20240429,101800,30912590,13010,13010,13010,13010,0
|
|
20240429,101700,30912590,13010,13010,13010,13010,0
|
|
20240429,101600,30912590,13010,13010,13010,13010,0
|
|
20240429,101500,30912590,13010,13010,13010,13010,0
|
|
20240429,101400,30912590,13010,13010,13010,13010,0
|
|
20240429,101300,30912590,13010,13010,13010,13010,0
|
|
20240429,101200,30912590,13010,13010,13010,13010,0
|
|
20240429,101100,30912590,13010,13010,13010,13010,0
|
|
20240429,101000,30912590,13010,13010,13010,13010,0
|
|
20240429,100900,30912590,13010,13010,13010,13010,0
|
|
20240429,100800,30912590,13010,13010,13010,13010,0
|
|
20240429,100700,30912590,13010,13010,13010,13010,0
|
|
20240429,100600,30912590,13010,13010,13010,13010,21
|
|
20240429,100500,30639380,13030,13030,13030,13030,0
|
|
20240429,100400,30639380,13030,13030,13030,13030,0
|
|
20240429,100300,30639380,13030,13010,13030,13010,2
|
|
20240429,100200,30613340,13030,13010,13030,12990,212
|
|
20240429,100100,27857220,13030,12980,13030,12980,493
|
|
20240429,100000,21440710,12980,12980,12980,12980,7
|
|
20240429,095900,21349850,12970,12970,12970,12970,0
|
|
20240429,095800,21349850,12970,12970,12970,12970,0
|
|
20240429,095700,21349850,12970,12970,12970,12970,30
|
|
20240429,095600,20960750,12970,12970,12970,12970,1
|
|
20240429,095500,20947780,12950,12950,12950,12950,45
|
|
20240429,095400,20365030,12930,12970,12980,12930,191
|
|
20240429,095300,17892930,12970,12970,12970,12970,21
|
|
20240429,095200,17620560,12960,12960,12960,12960,0
|
|
20240429,095100,17620560,12960,12960,12960,12960,0
|
|
20240429,095000,17620560,12960,12960,12960,12960,0
|
|
20240429,094900,17620560,12960,12960,12960,12960,0
|
|
20240429,094800,17620560,12960,12960,12960,12960,0
|
|
20240429,094700,17620560,12960,12960,12960,12960,0
|
|
20240429,094600,17620560,12960,12960,12960,12960,10
|
|
20240429,094500,17490960,12960,12960,12960,12960,0
|
|
20240429,094400,17490960,12960,12960,12960,12960,0
|
|
20240429,094300,17490960,12960,12960,12960,12960,0
|
|
20240429,094200,17490960,12960,12960,12960,12960,0
|
|
20240429,094100,17490960,12960,12960,12960,12960,20
|
|
20240429,094000,17231760,12960,12960,12960,12960,0
|
|
20240429,093900,17231760,12960,12970,12970,12960,2
|
|
20240429,093800,17205830,12980,12980,12980,12980,0
|
|
20240429,093700,17205830,12980,12980,12980,12980,0
|
|
20240429,093600,17205830,12980,12970,13000,12970,4
|
|
20240429,093500,17153900,12970,12980,12980,12970,126
|
|
20240429,093400,15518830,12990,12990,13010,12990,158
|
|
20240429,093300,13466020,12980,12980,12980,12980,0
|
|
20240429,093200,13466020,12980,12980,12980,12980,0
|
|
20240429,093100,13466020,12980,12980,12980,12980,0
|
|
20240429,093000,13466020,12980,12980,12980,12980,0
|
|
20240429,092900,13466020,12980,12980,12980,12980,0
|
|
20240429,092800,13466020,12980,12980,12980,12980,0
|
|
20240429,092700,13466020,12980,12980,12980,12980,0
|
|
20240429,092600,13466020,12980,12970,12980,12970,47
|
|
20240429,092500,12856330,12970,12960,12970,12960,14
|
|
20240429,092400,12674850,12960,12960,12960,12960,111
|
|
20240429,092300,11236290,12950,12950,12950,12950,0
|
|
20240429,092200,11236290,12950,12940,12950,12940,25
|
|
20240429,092100,10912580,12940,12940,12940,12920,23
|
|
20240429,092000,10615160,12950,12950,12950,12950,0
|
|
20240429,091900,10615160,12950,12950,12950,12950,0
|
|
20240429,091800,10615160,12950,12920,12950,12920,224
|
|
20240429,091700,7719960,12920,12930,12930,12920,14
|
|
20240429,091600,7539040,12930,12920,12960,12910,37
|
|
20240429,091500,7060610,12920,12960,12960,12920,154
|
|
20240429,091400,5067870,12960,12960,12960,12960,0
|
|
20240429,091300,5067870,12960,12960,12960,12960,0
|
|
20240429,091200,5067870,12960,12960,12960,12960,0
|
|
20240429,091100,5067870,12960,12950,12970,12950,255
|
|
20240429,091000,1762980,12960,12960,12960,12960,5
|
|
20240429,090900,1698180,12960,12960,12960,12960,0
|
|
20240429,090800,1698180,12960,12960,12960,12960,0
|
|
20240429,090700,1698180,12960,12970,12970,12960,52
|
|
20240429,090600,1024240,12980,12950,12980,12950,61
|
|
20240429,090500,234140,12960,12960,12960,12960,0
|
|
20240429,090400,234140,12960,12960,12960,12960,0
|
|
20240429,090300,234140,12960,12990,12990,12960,7
|
|
20240429,090200,143330,13030,13030,13030,13030,5
|
|
20240429,090100,78180,13030,13030,13030,13030,1
|
|
20240429,090000,65150,13030,13030,13030,13030,5
|