605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190200,122636340,9060,9060,9060,9060,114
|
|
20240429,190100,122636340,9060,9060,9060,9060,0
|
|
20240429,190000,122636340,9060,9060,9060,9060,0
|
|
20240429,185900,122636340,9060,9060,9060,9060,0
|
|
20240429,185800,122636340,9060,9060,9060,9060,0
|
|
20240429,185700,122636340,9060,9060,9060,9060,0
|
|
20240429,185600,122636340,9060,9060,9060,9060,0
|
|
20240429,185500,122636340,9060,9060,9060,9060,0
|
|
20240429,185400,122636340,9060,9060,9060,9060,0
|
|
20240429,185300,122636340,9060,9060,9060,9060,0
|
|
20240429,185200,122636340,9060,9060,9060,9060,0
|
|
20240429,185100,122636340,9060,9060,9060,9060,0
|
|
20240429,185000,122636340,9060,9060,9060,9060,0
|
|
20240429,184900,122636340,9060,9060,9060,9060,0
|
|
20240429,184800,122636340,9060,9060,9060,9060,0
|
|
20240429,184700,122636340,9060,9060,9060,9060,0
|
|
20240429,184600,122636340,9060,9060,9060,9060,0
|
|
20240429,184500,122636340,9060,9060,9060,9060,0
|
|
20240429,184400,122636340,9060,9060,9060,9060,0
|
|
20240429,184300,122636340,9060,9060,9060,9060,0
|
|
20240429,184200,122636340,9060,9060,9060,9060,0
|
|
20240429,184100,122636340,9060,9060,9060,9060,0
|
|
20240429,184000,122636340,9060,9060,9060,9060,0
|
|
20240429,183900,122636340,9060,9060,9060,9060,0
|
|
20240429,183800,122636340,9060,9060,9060,9060,0
|
|
20240429,183700,122636340,9060,9060,9060,9060,0
|
|
20240429,183600,122636340,9060,9060,9060,9060,0
|
|
20240429,183500,122636340,9060,9060,9060,9060,0
|
|
20240429,183400,122636340,9060,9060,9060,9060,0
|
|
20240429,183300,122636340,9060,9060,9060,9060,0
|
|
20240429,183200,122636340,9060,9060,9060,9060,114
|
|
20240429,183100,122636340,9060,9060,9060,9060,0
|
|
20240429,183000,122636340,9060,9060,9060,9060,0
|
|
20240429,182900,122636340,9060,9060,9060,9060,0
|
|
20240429,182800,122636340,9060,9060,9060,9060,0
|
|
20240429,182700,122636340,9060,9060,9060,9060,0
|
|
20240429,182600,122636340,9060,9060,9060,9060,0
|
|
20240429,182500,122636340,9060,9060,9060,9060,0
|
|
20240429,182400,122636340,9060,9060,9060,9060,0
|
|
20240429,182300,122636340,9060,9060,9060,9060,0
|
|
20240429,182200,122636340,9060,9060,9060,9060,0
|
|
20240429,182100,122636340,9060,9060,9060,9060,0
|
|
20240429,182000,122636340,9060,9060,9060,9060,0
|
|
20240429,181900,122636340,9060,9060,9060,9060,0
|
|
20240429,181800,122636340,9060,9060,9060,9060,0
|
|
20240429,181700,122636340,9060,9060,9060,9060,0
|
|
20240429,181600,122636340,9060,9060,9060,9060,0
|
|
20240429,181500,122636340,9060,9060,9060,9060,0
|
|
20240429,181400,122636340,9060,9060,9060,9060,0
|
|
20240429,181300,122636340,9060,9060,9060,9060,0
|
|
20240429,181200,122636340,9060,9060,9060,9060,0
|
|
20240429,181100,122636340,9060,9060,9060,9060,0
|
|
20240429,181000,122636340,9060,9060,9060,9060,0
|
|
20240429,180900,122636340,9060,9060,9060,9060,0
|
|
20240429,180800,122636340,9060,9060,9060,9060,0
|
|
20240429,180700,122636340,9060,9060,9060,9060,0
|
|
20240429,180600,122636340,9060,9060,9060,9060,0
|
|
20240429,180500,122636340,9060,9060,9060,9060,0
|
|
20240429,180400,122636340,9060,9060,9060,9060,0
|
|
20240429,180300,122636340,9060,9060,9060,9060,0
|
|
20240429,180200,122636340,9060,9060,9060,9060,114
|
|
20240429,180100,122636340,9060,9060,9060,9060,0
|
|
20240429,180000,122636340,9060,9060,9060,9060,0
|
|
20240429,175900,122636340,9060,9060,9060,9060,0
|
|
20240429,175800,122636340,9060,9060,9060,9060,0
|
|
20240429,175700,122636340,9060,9060,9060,9060,0
|
|
20240429,175600,122636340,9060,9060,9060,9060,0
|
|
20240429,175500,122636340,9060,9060,9060,9060,0
|
|
20240429,175400,122636340,9060,9060,9060,9060,0
|
|
20240429,175300,122636340,9060,9060,9060,9060,0
|
|
20240429,175200,122636340,9060,9060,9060,9060,0
|
|
20240429,175100,122636340,9060,9060,9060,9060,0
|
|
20240429,175000,122636340,9060,9060,9060,9060,0
|
|
20240429,174900,122636340,9060,9060,9060,9060,0
|
|
20240429,174800,122636340,9060,9060,9060,9060,0
|
|
20240429,174700,122636340,9060,9060,9060,9060,0
|
|
20240429,174600,122636340,9060,9060,9060,9060,0
|
|
20240429,174500,122636340,9060,9060,9060,9060,0
|
|
20240429,174400,122636340,9060,9060,9060,9060,0
|
|
20240429,174300,122636340,9060,9060,9060,9060,0
|
|
20240429,174200,122636340,9060,9060,9060,9060,0
|
|
20240429,174100,122636340,9060,9060,9060,9060,0
|
|
20240429,174000,122636340,9060,9060,9060,9060,0
|
|
20240429,173900,122636340,9060,9060,9060,9060,0
|
|
20240429,173800,122636340,9060,9060,9060,9060,0
|
|
20240429,173700,122636340,9060,9060,9060,9060,0
|
|
20240429,173600,122636340,9060,9060,9060,9060,0
|
|
20240429,173500,122636340,9060,9060,9060,9060,0
|
|
20240429,173400,122636340,9060,9060,9060,9060,0
|
|
20240429,173300,122636340,9060,9060,9060,9060,0
|
|
20240429,173200,122636340,9060,9060,9060,9060,114
|
|
20240429,173100,122636340,9060,9060,9060,9060,0
|
|
20240429,173000,122636340,9060,9060,9060,9060,0
|
|
20240429,172900,122636340,9060,9060,9060,9060,0
|
|
20240429,172800,122636340,9060,9060,9060,9060,0
|
|
20240429,172700,122636340,9060,9060,9060,9060,0
|
|
20240429,172600,122636340,9060,9060,9060,9060,0
|
|
20240429,172500,122636340,9060,9060,9060,9060,0
|
|
20240429,172400,122636340,9060,9060,9060,9060,0
|
|
20240429,172300,122636340,9060,9060,9060,9060,0
|
|
20240429,172200,122636340,9060,9060,9060,9060,0
|
|
20240429,172100,122636340,9060,9060,9060,9060,0
|
|
20240429,172000,122636340,9060,9060,9060,9060,0
|
|
20240429,171900,122636340,9060,9060,9060,9060,0
|
|
20240429,171800,122636340,9060,9060,9060,9060,0
|
|
20240429,171700,122636340,9060,9060,9060,9060,0
|
|
20240429,171600,122636340,9060,9060,9060,9060,0
|
|
20240429,171500,122636340,9060,9060,9060,9060,0
|
|
20240429,171400,122636340,9060,9060,9060,9060,0
|
|
20240429,171300,122636340,9060,9060,9060,9060,0
|
|
20240429,171200,122636340,9060,9060,9060,9060,0
|
|
20240429,171100,122636340,9060,9060,9060,9060,0
|
|
20240429,171000,122636340,9060,9060,9060,9060,0
|
|
20240429,170900,122636340,9060,9060,9060,9060,0
|
|
20240429,170800,122636340,9060,9060,9060,9060,0
|
|
20240429,170700,122636340,9060,9060,9060,9060,0
|
|
20240429,170600,122636340,9060,9060,9060,9060,0
|
|
20240429,170500,122636340,9060,9060,9060,9060,0
|
|
20240429,170400,122636340,9060,9060,9060,9060,0
|
|
20240429,170300,122636340,9060,9060,9060,9060,0
|
|
20240429,170200,122636340,9060,9060,9060,9060,114
|
|
20240429,170100,122636340,9060,9060,9060,9060,0
|
|
20240429,170000,122636340,9060,9060,9060,9060,0
|
|
20240429,165900,122636340,9060,9060,9060,9060,0
|
|
20240429,165800,122636340,9060,9060,9060,9060,0
|
|
20240429,165700,122636340,9060,9060,9060,9060,0
|
|
20240429,165600,122636340,9060,9060,9060,9060,0
|
|
20240429,165500,122636340,9060,9060,9060,9060,0
|
|
20240429,165400,122636340,9060,9060,9060,9060,0
|
|
20240429,165300,122636340,9060,9060,9060,9060,0
|
|
20240429,165200,122636340,9060,9060,9060,9060,0
|
|
20240429,165100,122636340,9060,9060,9060,9060,0
|
|
20240429,165000,122636340,9060,9060,9060,9060,0
|
|
20240429,164900,122636340,9060,9060,9060,9060,0
|
|
20240429,164800,122636340,9060,9060,9060,9060,0
|
|
20240429,164700,122636340,9060,9060,9060,9060,0
|
|
20240429,164600,122636340,9060,9060,9060,9060,0
|
|
20240429,164500,122636340,9060,9060,9060,9060,0
|
|
20240429,164400,122636340,9060,9060,9060,9060,0
|
|
20240429,164300,122636340,9060,9060,9060,9060,0
|
|
20240429,164200,122636340,9060,9060,9060,9060,0
|
|
20240429,164100,122636340,9060,9060,9060,9060,0
|
|
20240429,164000,122636340,9060,9060,9060,9060,0
|
|
20240429,163900,122636340,9060,9060,9060,9060,0
|
|
20240429,163800,122636340,9060,9060,9060,9060,0
|
|
20240429,163700,122636340,9060,9060,9060,9060,0
|
|
20240429,163600,122636340,9060,9060,9060,9060,0
|
|
20240429,163500,122636340,9060,9060,9060,9060,0
|
|
20240429,163400,122636340,9060,9060,9060,9060,0
|
|
20240429,163300,122636340,9060,9060,9060,9060,0
|
|
20240429,163200,122636340,9060,9060,9060,9060,114
|
|
20240429,163100,122636340,9060,9060,9060,9060,0
|
|
20240429,163000,122636340,9060,9060,9060,9060,0
|
|
20240429,162900,122636340,9060,9060,9060,9060,0
|
|
20240429,162800,122636340,9060,9060,9060,9060,0
|
|
20240429,162700,122636340,9060,9060,9060,9060,0
|
|
20240429,162600,122636340,9060,9060,9060,9060,0
|
|
20240429,162500,122636340,9060,9060,9060,9060,0
|
|
20240429,162400,122636340,9060,9060,9060,9060,0
|
|
20240429,162300,122636340,9060,9060,9060,9060,0
|
|
20240429,162200,122636340,9060,9060,9060,9060,0
|
|
20240429,162100,122636340,9060,9060,9060,9060,0
|
|
20240429,162000,122636340,9060,9060,9060,9060,0
|
|
20240429,161900,122636340,9060,9060,9060,9060,0
|
|
20240429,161800,122636340,9060,9060,9060,9060,0
|
|
20240429,161700,122636340,9060,9060,9060,9060,0
|
|
20240429,161600,122636340,9060,9060,9060,9060,0
|
|
20240429,161500,122636340,9060,9060,9060,9060,0
|
|
20240429,161400,122636340,9060,9060,9060,9060,0
|
|
20240429,161300,122636340,9060,9060,9060,9060,0
|
|
20240429,161200,122636340,9060,9060,9060,9060,0
|
|
20240429,161100,122636340,9060,9060,9060,9060,0
|
|
20240429,161000,122636340,9060,9060,9060,9060,0
|
|
20240429,160900,122636340,9060,9060,9060,9060,0
|
|
20240429,160800,122636340,9060,9060,9060,9060,0
|
|
20240429,160700,122636340,9060,9060,9060,9060,0
|
|
20240429,160600,122636340,9060,9060,9060,9060,0
|
|
20240429,160500,122636340,9060,9060,9060,9060,0
|
|
20240429,160400,122636340,9060,9060,9060,9060,0
|
|
20240429,160300,122636340,9060,9060,9060,9060,0
|
|
20240429,160200,122636340,9060,9060,9060,9060,114
|
|
20240429,160100,122636340,9060,9060,9060,9060,0
|
|
20240429,160000,122636340,9060,9060,9060,9060,0
|
|
20240429,155900,122636340,9060,9060,9060,9060,0
|
|
20240429,155800,122636340,9060,9060,9060,9060,0
|
|
20240429,155700,122636340,9060,9060,9060,9060,0
|
|
20240429,155600,122636340,9060,9060,9060,9060,0
|
|
20240429,155500,122636340,9060,9060,9060,9060,0
|
|
20240429,155400,122636340,9060,9060,9060,9060,0
|
|
20240429,155300,122636340,9060,9060,9060,9060,0
|
|
20240429,155200,122636340,9060,9060,9060,9060,0
|
|
20240429,155100,122636340,9060,9060,9060,9060,0
|
|
20240429,155000,122636340,9060,9060,9060,9060,0
|
|
20240429,154900,122636340,9060,9060,9060,9060,0
|
|
20240429,154800,122636340,9060,9060,9060,9060,0
|
|
20240429,154700,122636340,9060,9060,9060,9060,0
|
|
20240429,154600,122636340,9060,9060,9060,9060,0
|
|
20240429,154500,122636340,9060,9060,9060,9060,0
|
|
20240429,154400,122636340,9060,9060,9060,9060,0
|
|
20240429,154300,122636340,9060,9060,9060,9060,0
|
|
20240429,154200,122636340,9060,9060,9060,9060,0
|
|
20240429,154100,122636340,9060,9060,9060,9060,0
|
|
20240429,154000,122636340,9060,9060,9060,9060,0
|
|
20240429,153900,122636340,9060,9060,9060,9060,0
|
|
20240429,153800,122636340,9060,9060,9060,9060,0
|
|
20240429,153700,122636340,9060,9060,9060,9060,0
|
|
20240429,153600,122636340,9060,9060,9060,9060,0
|
|
20240429,153500,122636340,9060,9060,9060,9060,0
|
|
20240429,153400,122636340,9060,9060,9060,9060,0
|
|
20240429,153300,122636340,9060,9060,9060,9060,0
|
|
20240429,153200,122636340,9060,9060,9060,9060,114
|
|
20240429,153100,122636340,9060,9060,9060,9060,0
|
|
20240429,153000,122636340,9060,9060,9060,9060,114
|
|
20240429,152900,121603500,9050,9050,9050,9050,0
|
|
20240429,152800,121603500,9050,9050,9050,9050,0
|
|
20240429,152700,121603500,9050,9050,9050,9050,0
|
|
20240429,152600,121603500,9050,9050,9050,9050,0
|
|
20240429,152500,121603500,9050,9050,9050,9050,0
|
|
20240429,152400,121603500,9050,9050,9050,9050,0
|
|
20240429,152300,121603500,9050,9050,9050,9050,0
|
|
20240429,152200,121603500,9050,9050,9050,9050,0
|
|
20240429,152100,121603500,9050,9050,9050,9050,0
|
|
20240429,152000,121603500,9050,9050,9050,9050,0
|
|
20240429,151900,121603500,9050,9030,9050,9030,75
|
|
20240429,151800,120925290,9050,9030,9050,9030,536
|
|
20240429,151700,116084210,9030,9030,9030,9030,2
|
|
20240429,151600,116066150,9030,9030,9030,9030,0
|
|
20240429,151500,116066150,9030,9030,9030,9030,0
|
|
20240429,151400,116066150,9030,9030,9030,9030,3
|
|
20240429,151300,116039060,9060,9050,9060,9050,19
|
|
20240429,151200,115866970,9060,9050,9060,9050,18
|
|
20240429,151100,115703980,9060,9050,9060,9050,60
|
|
20240429,151000,115160590,9040,9050,9050,9040,75
|
|
20240429,150900,114482070,9050,9050,9050,9050,120
|
|
20240429,150800,113396070,9050,9050,9050,9050,10
|
|
20240429,150700,113305570,9050,9050,9050,9050,303
|
|
20240429,150600,110563420,9030,9030,9030,9030,0
|
|
20240429,150500,110563420,9030,9030,9030,9030,0
|
|
20240429,150400,110563420,9030,9030,9030,9030,0
|
|
20240429,150300,110563420,9030,9030,9030,9030,126
|
|
20240429,150200,109425640,9030,9030,9030,9030,0
|
|
20240429,150100,109425640,9030,9030,9030,9030,0
|
|
20240429,150000,109425640,9030,9050,9050,9030,126
|
|
20240429,145900,108285360,9050,9050,9050,9050,0
|
|
20240429,145800,108285360,9050,9050,9050,9050,4
|
|
20240429,145700,108249160,9050,9050,9050,9050,2
|
|
20240429,145600,108231060,9050,9050,9050,9050,447
|
|
20240429,145500,104185710,9020,9020,9020,9020,200
|
|
20240429,145400,102381710,9020,9020,9020,9020,0
|
|
20240429,145300,102381710,9020,9020,9020,9020,0
|
|
20240429,145200,102381710,9020,9020,9020,9020,0
|
|
20240429,145100,102381710,9020,9020,9020,9020,143
|
|
20240429,145000,101091850,9020,9020,9020,9020,0
|
|
20240429,144900,101091850,9020,9020,9020,9020,0
|
|
20240429,144800,101091850,9020,9020,9020,9020,0
|
|
20240429,144700,101091850,9020,9020,9020,9020,0
|
|
20240429,144600,101091850,9020,9020,9020,9020,10
|
|
20240429,144500,101001650,9040,9040,9040,9040,0
|
|
20240429,144400,101001650,9040,9040,9040,9040,11
|
|
20240429,144300,100902210,9040,9040,9040,9040,0
|
|
20240429,144200,100902210,9040,9030,9040,9030,326
|
|
20240429,144100,97956170,9030,9030,9030,9030,0
|
|
20240429,144000,97956170,9030,9030,9030,9030,156
|
|
20240429,143900,96547490,9030,9030,9030,9030,0
|
|
20240429,143800,96547490,9030,9030,9030,9030,105
|
|
20240429,143700,95599340,9020,9020,9020,9020,0
|
|
20240429,143600,95599340,9020,9020,9020,9020,39
|
|
20240429,143500,95247560,9040,9040,9040,9040,0
|
|
20240429,143400,95247560,9040,9030,9040,9030,1234
|
|
20240429,143300,84098420,9020,9020,9020,9020,0
|
|
20240429,143200,84098420,9020,9020,9020,9020,30
|
|
20240429,143100,83827820,9020,9020,9020,9020,0
|
|
20240429,143000,83827820,9020,9020,9020,9020,0
|
|
20240429,142900,83827820,9020,9020,9020,9020,0
|
|
20240429,142800,83827820,9020,9020,9020,9020,0
|
|
20240429,142700,83827820,9020,9020,9020,9020,1
|
|
20240429,142600,83818800,9020,9020,9020,9020,0
|
|
20240429,142500,83818800,9020,9020,9020,9020,1
|
|
20240429,142400,83809780,9020,9020,9030,9020,460
|
|
20240429,142300,79660490,9010,9010,9010,9010,2
|
|
20240429,142200,79642470,9010,9010,9010,9010,4
|
|
20240429,142100,79606430,9010,9010,9010,9010,0
|
|
20240429,142000,79606430,9010,9010,9010,9010,5
|
|
20240429,141900,79561380,9020,9020,9020,9020,0
|
|
20240429,141800,79561380,9020,9020,9020,9020,2
|
|
20240429,141700,79543340,9010,9010,9010,9010,19
|
|
20240429,141600,79372150,9020,9020,9020,9020,0
|
|
20240429,141500,79372150,9020,9020,9020,9020,0
|
|
20240429,141400,79372150,9020,9020,9020,9020,0
|
|
20240429,141300,79372150,9020,9020,9020,9020,1
|
|
20240429,141200,79363130,9020,9020,9020,9020,0
|
|
20240429,141100,79363130,9020,9020,9020,9020,0
|
|
20240429,141000,79363130,9020,9020,9020,9020,0
|
|
20240429,140900,79363130,9020,9020,9020,9020,2
|
|
20240429,140800,79345090,9010,9010,9010,9010,0
|
|
20240429,140700,79345090,9010,9010,9010,9010,10
|
|
20240429,140600,79254990,9020,9020,9020,9020,0
|
|
20240429,140500,79254990,9020,9010,9020,9010,115
|
|
20240429,140400,78218730,9020,9020,9020,9020,0
|
|
20240429,140300,78218730,9020,9020,9020,9020,15
|
|
20240429,140200,78083430,9010,9010,9010,9010,0
|
|
20240429,140100,78083430,9010,9010,9010,9010,0
|
|
20240429,140000,78083430,9010,9010,9010,9010,3
|
|
20240429,135900,78056400,9010,9010,9010,9010,0
|
|
20240429,135800,78056400,9010,9010,9010,9010,0
|
|
20240429,135700,78056400,9010,9010,9010,9010,0
|
|
20240429,135600,78056400,9010,9010,9010,9010,0
|
|
20240429,135500,78056400,9010,9010,9010,9010,0
|
|
20240429,135400,78056400,9010,9010,9010,9010,50
|
|
20240429,135300,77605900,9010,9010,9010,9010,0
|
|
20240429,135200,77605900,9010,9010,9010,9010,0
|
|
20240429,135100,77605900,9010,9010,9010,9010,15
|
|
20240429,135000,77470750,9010,9020,9020,9010,8
|
|
20240429,134900,77398640,9020,9020,9020,9020,0
|
|
20240429,134800,77398640,9020,9020,9020,9020,0
|
|
20240429,134700,77398640,9020,9020,9020,9020,0
|
|
20240429,134600,77398640,9020,9020,9020,9020,40
|
|
20240429,134500,77037840,9020,9020,9020,9020,0
|
|
20240429,134400,77037840,9020,9020,9020,9020,10
|
|
20240429,134300,76947640,9020,9020,9020,9020,0
|
|
20240429,134200,76947640,9020,9020,9020,9020,0
|
|
20240429,134100,76947640,9020,9020,9020,9020,0
|
|
20240429,134000,76947640,9020,9020,9020,9020,0
|
|
20240429,133900,76947640,9020,9020,9020,9020,0
|
|
20240429,133800,76947640,9020,9020,9020,9020,0
|
|
20240429,133700,76947640,9020,9020,9020,9020,4
|
|
20240429,133600,76911560,9020,9020,9020,9020,0
|
|
20240429,133500,76911560,9020,9020,9020,9020,0
|
|
20240429,133400,76911560,9020,9020,9020,9020,0
|
|
20240429,133300,76911560,9020,9020,9020,9020,90
|
|
20240429,133200,76099760,9020,9020,9020,9020,10
|
|
20240429,133100,76009560,9030,9030,9030,9030,0
|
|
20240429,133000,76009560,9030,9030,9030,9030,0
|
|
20240429,132900,76009560,9030,9030,9030,9030,0
|
|
20240429,132800,76009560,9030,9030,9030,9030,2
|
|
20240429,132700,75991500,9020,9020,9020,9020,0
|
|
20240429,132600,75991500,9020,9020,9020,9020,0
|
|
20240429,132500,75991500,9020,9020,9020,9020,0
|
|
20240429,132400,75991500,9020,9020,9020,9020,0
|
|
20240429,132300,75991500,9020,9020,9020,9020,0
|
|
20240429,132200,75991500,9020,9030,9030,9020,39
|
|
20240429,132100,75639620,9030,9030,9030,9030,12
|
|
20240429,132000,75531260,9030,9030,9030,9030,0
|
|
20240429,131900,75531260,9030,9030,9030,9030,2
|
|
20240429,131800,75513200,9020,9020,9020,9020,38
|
|
20240429,131700,75170440,9020,9020,9020,9020,30
|
|
20240429,131600,74899840,9020,9020,9020,9020,2
|
|
20240429,131500,74881800,9010,9010,9010,9010,30
|
|
20240429,131400,74611500,9020,9020,9020,9020,0
|
|
20240429,131300,74611500,9020,9020,9020,9020,1
|
|
20240429,131200,74602480,9030,9030,9030,9030,0
|
|
20240429,131100,74602480,9030,9030,9030,9030,2
|
|
20240429,131000,74584420,9010,9010,9010,9010,89
|
|
20240429,130900,73782530,9030,9010,9030,9010,191
|
|
20240429,130800,72059800,9010,9010,9010,9010,1
|
|
20240429,130700,72050790,9030,9020,9030,9020,376
|
|
20240429,130600,68659250,9020,9020,9020,9020,0
|
|
20240429,130500,68659250,9020,9020,9020,9020,0
|
|
20240429,130400,68659250,9020,9020,9020,9020,0
|
|
20240429,130300,68659250,9020,9020,9020,9020,1
|
|
20240429,130200,68650230,8990,8990,8990,8990,20
|
|
20240429,130100,68470430,8990,8990,8990,8990,0
|
|
20240429,130000,68470430,8990,8990,8990,8990,0
|
|
20240429,125900,68470430,8990,8990,8990,8990,0
|
|
20240429,125800,68470430,8990,9010,9010,8990,91
|
|
20240429,125700,67651560,9020,9020,9020,9020,0
|
|
20240429,125600,67651560,9020,9020,9020,9020,0
|
|
20240429,125500,67651560,9020,9020,9020,9020,0
|
|
20240429,125400,67651560,9020,9010,9020,9010,108
|
|
20240429,125300,66678300,9010,9010,9010,9010,1
|
|
20240429,125200,66669290,9010,9010,9010,9010,100
|
|
20240429,125100,65768290,9010,9010,9010,9010,0
|
|
20240429,125000,65768290,9010,9010,9010,9010,5
|
|
20240429,124900,65723240,9010,9010,9010,9010,0
|
|
20240429,124800,65723240,9010,9010,9010,9010,0
|
|
20240429,124700,65723240,9010,9010,9010,9010,9
|
|
20240429,124600,65642150,9010,9010,9010,9010,0
|
|
20240429,124500,65642150,9010,9010,9010,9010,0
|
|
20240429,124400,65642150,9010,9010,9010,9010,0
|
|
20240429,124300,65642150,9010,9010,9010,9010,0
|
|
20240429,124200,65642150,9010,9010,9010,9010,0
|
|
20240429,124100,65642150,9010,9010,9010,9010,0
|
|
20240429,124000,65642150,9010,9010,9010,9010,0
|
|
20240429,123900,65642150,9010,9010,9010,9010,10
|
|
20240429,123800,65552050,9020,9020,9020,9020,0
|
|
20240429,123700,65552050,9020,9020,9020,9020,1
|
|
20240429,123600,65543030,9020,9020,9020,9020,0
|
|
20240429,123500,65543030,9020,9020,9020,9020,0
|
|
20240429,123400,65543030,9020,9020,9020,9020,0
|
|
20240429,123300,65543030,9020,9010,9020,9010,165
|
|
20240429,123200,64055010,9010,9010,9010,9010,102
|
|
20240429,123100,63135990,9020,9020,9020,9020,0
|
|
20240429,123000,63135990,9020,9020,9020,9020,101
|
|
20240429,122900,62224970,9020,9020,9020,9020,0
|
|
20240429,122800,62224970,9020,9020,9020,9020,0
|
|
20240429,122700,62224970,9020,9020,9020,9020,0
|
|
20240429,122600,62224970,9020,9020,9020,9020,0
|
|
20240429,122500,62224970,9020,9020,9020,9020,0
|
|
20240429,122400,62224970,9020,9020,9020,9020,0
|
|
20240429,122300,62224970,9020,9020,9020,9020,0
|
|
20240429,122200,62224970,9020,9020,9020,9020,0
|
|
20240429,122100,62224970,9020,9020,9020,9020,0
|
|
20240429,122000,62224970,9020,9020,9020,9020,0
|
|
20240429,121900,62224970,9020,9020,9020,9020,0
|
|
20240429,121800,62224970,9020,9020,9020,9020,0
|
|
20240429,121700,62224970,9020,9020,9020,9020,0
|
|
20240429,121600,62224970,9020,9020,9020,9020,0
|
|
20240429,121500,62224970,9020,9020,9020,9020,10
|
|
20240429,121400,62134770,9020,9020,9020,9020,22
|
|
20240429,121300,61936330,9020,9020,9020,9020,0
|
|
20240429,121200,61936330,9020,9020,9020,9020,0
|
|
20240429,121100,61936330,9020,9020,9020,9020,0
|
|
20240429,121000,61936330,9020,9020,9020,9020,17
|
|
20240429,120900,61782990,9020,9020,9020,9020,0
|
|
20240429,120800,61782990,9020,9010,9020,9010,152
|
|
20240429,120700,60413450,9010,9010,9010,9010,233
|
|
20240429,120600,58314120,9000,9000,9000,9000,387
|
|
20240429,120500,54831120,9000,8990,9000,8990,474
|
|
20240429,120400,50569180,8990,8990,8990,8990,0
|
|
20240429,120300,50569180,8990,8970,8990,8970,492
|
|
20240429,120200,46155900,8970,8970,8970,8970,0
|
|
20240429,120100,46155900,8970,8970,8970,8970,1
|
|
20240429,120000,46146930,8970,8970,8970,8970,0
|
|
20240429,115900,46146930,8970,8970,8970,8970,0
|
|
20240429,115800,46146930,8970,8970,8970,8970,200
|
|
20240429,115700,44352930,8980,8980,8980,8980,10
|
|
20240429,115600,44263130,8980,8980,8980,8980,0
|
|
20240429,115500,44263130,8980,8980,8980,8980,0
|
|
20240429,115400,44263130,8980,8980,8980,8980,0
|
|
20240429,115300,44263130,8980,8980,8980,8980,0
|
|
20240429,115200,44263130,8980,8980,8980,8980,0
|
|
20240429,115100,44263130,8980,8980,8980,8980,0
|
|
20240429,115000,44263130,8980,8980,8980,8980,0
|
|
20240429,114900,44263130,8980,8980,8980,8980,36
|
|
20240429,114800,43939850,8980,8980,8980,8980,0
|
|
20240429,114700,43939850,8980,8980,8980,8980,0
|
|
20240429,114600,43939850,8980,8980,8980,8980,0
|
|
20240429,114500,43939850,8980,8980,8980,8980,114
|
|
20240429,114400,42916130,8980,8980,8980,8980,0
|
|
20240429,114300,42916130,8980,8980,8980,8980,10
|
|
20240429,114200,42826330,8980,8980,8980,8980,20
|
|
20240429,114100,42646730,8980,8980,8980,8980,0
|
|
20240429,114000,42646730,8980,8980,8980,8980,0
|
|
20240429,113900,42646730,8980,8980,8980,8980,0
|
|
20240429,113800,42646730,8980,8980,8980,8980,0
|
|
20240429,113700,42646730,8980,8980,8980,8980,0
|
|
20240429,113600,42646730,8980,8980,8980,8980,0
|
|
20240429,113500,42646730,8980,8980,8980,8980,0
|
|
20240429,113400,42646730,8980,8980,8980,8980,0
|
|
20240429,113300,42646730,8980,8980,8980,8980,0
|
|
20240429,113200,42646730,8980,8980,8980,8980,0
|
|
20240429,113100,42646730,8980,8980,8980,8980,0
|
|
20240429,113000,42646730,8980,8980,8980,8980,1
|
|
20240429,112900,42637750,8980,8980,8980,8980,0
|
|
20240429,112800,42637750,8980,8980,8980,8980,0
|
|
20240429,112700,42637750,8980,8980,8980,8980,0
|
|
20240429,112600,42637750,8980,8980,8980,8980,0
|
|
20240429,112500,42637750,8980,8980,8980,8980,20
|
|
20240429,112400,42458150,8980,8980,8980,8980,0
|
|
20240429,112300,42458150,8980,8980,8980,8980,0
|
|
20240429,112200,42458150,8980,8980,8980,8980,0
|
|
20240429,112100,42458150,8980,8980,8980,8980,74
|
|
20240429,112000,41793630,8980,8980,8980,8980,0
|
|
20240429,111900,41793630,8980,8980,8980,8980,1
|
|
20240429,111800,41784650,8950,8950,8950,8950,19
|
|
20240429,111700,41614600,8980,8980,8980,8980,0
|
|
20240429,111600,41614600,8980,8980,8980,8980,0
|
|
20240429,111500,41614600,8980,8980,8980,8980,0
|
|
20240429,111400,41614600,8980,8980,8980,8980,0
|
|
20240429,111300,41614600,8980,8980,8980,8980,0
|
|
20240429,111200,41614600,8980,8980,8980,8980,0
|
|
20240429,111100,41614600,8980,8980,8980,8980,0
|
|
20240429,111000,41614600,8980,8980,8980,8980,0
|
|
20240429,110900,41614600,8980,8980,8980,8980,0
|
|
20240429,110800,41614600,8980,8980,8980,8980,0
|
|
20240429,110700,41614600,8980,8980,8980,8980,0
|
|
20240429,110600,41614600,8980,8980,8980,8980,0
|
|
20240429,110500,41614600,8980,8980,8980,8980,0
|
|
20240429,110400,41614600,8980,8980,8980,8980,0
|
|
20240429,110300,41614600,8980,8980,8980,8980,0
|
|
20240429,110200,41614600,8980,8980,8980,8980,0
|
|
20240429,110100,41614600,8980,8980,8980,8980,0
|
|
20240429,110000,41614600,8980,8980,8980,8980,0
|
|
20240429,105900,41614600,8980,8980,8980,8980,1
|
|
20240429,105800,41605620,8930,8960,8960,8930,45
|
|
20240429,105700,41203310,8990,8990,8990,8990,0
|
|
20240429,105600,41203310,8990,8990,8990,8990,0
|
|
20240429,105500,41203310,8990,8990,8990,8990,1
|
|
20240429,105400,41194320,8990,8990,8990,8990,16
|
|
20240429,105300,41050480,8990,8990,8990,8990,0
|
|
20240429,105200,41050480,8990,8990,8990,8990,0
|
|
20240429,105100,41050480,8990,8990,8990,8990,0
|
|
20240429,105000,41050480,8990,8990,8990,8990,0
|
|
20240429,104900,41050480,8990,8990,8990,8990,0
|
|
20240429,104800,41050480,8990,8990,8990,8990,3
|
|
20240429,104700,41023510,8990,8990,8990,8990,4
|
|
20240429,104600,40987550,8990,8990,8990,8990,28
|
|
20240429,104500,40735830,8990,8990,8990,8990,10
|
|
20240429,104400,40645930,8990,8990,8990,8990,0
|
|
20240429,104300,40645930,8990,8990,8990,8990,0
|
|
20240429,104200,40645930,8990,8990,8990,8990,30
|
|
20240429,104100,40376230,8990,8990,8990,8990,0
|
|
20240429,104000,40376230,8990,8990,8990,8990,2
|
|
20240429,103900,40358250,8990,8990,8990,8990,10
|
|
20240429,103800,40268350,8960,8960,8960,8960,34
|
|
20240429,103700,39963710,8960,8960,8960,8960,0
|
|
20240429,103600,39963710,8960,8960,8960,8960,0
|
|
20240429,103500,39963710,8960,8960,8960,8960,0
|
|
20240429,103400,39963710,8960,8960,8960,8960,57
|
|
20240429,103300,39452990,8970,8970,8970,8970,0
|
|
20240429,103200,39452990,8970,8970,8970,8970,0
|
|
20240429,103100,39452990,8970,8970,8970,8970,0
|
|
20240429,103000,39452990,8970,8970,8970,8970,0
|
|
20240429,102900,39452990,8970,8970,8970,8970,7
|
|
20240429,102800,39390200,8990,8990,8990,8990,0
|
|
20240429,102700,39390200,8990,8990,8990,8990,0
|
|
20240429,102600,39390200,8990,8990,8990,8990,10
|
|
20240429,102500,39300300,8990,8990,8990,8990,0
|
|
20240429,102400,39300300,8990,8990,8990,8990,0
|
|
20240429,102300,39300300,8990,8990,8990,8990,2
|
|
20240429,102200,39282320,8990,8990,8990,8990,0
|
|
20240429,102100,39282320,8990,8990,8990,8990,0
|
|
20240429,102000,39282320,8990,8990,8990,8990,0
|
|
20240429,101900,39282320,8990,8990,8990,8990,0
|
|
20240429,101800,39282320,8990,8990,8990,8990,0
|
|
20240429,101700,39282320,8990,8990,8990,8990,0
|
|
20240429,101600,39282320,8990,8990,8990,8990,0
|
|
20240429,101500,39282320,8990,8990,8990,8990,0
|
|
20240429,101400,39282320,8990,8990,8990,8990,0
|
|
20240429,101300,39282320,8990,8990,8990,8990,0
|
|
20240429,101200,39282320,8990,8990,8990,8990,0
|
|
20240429,101100,39282320,8990,8990,8990,8990,0
|
|
20240429,101000,39282320,8990,8990,8990,8990,0
|
|
20240429,100900,39282320,8990,8990,8990,8990,14
|
|
20240429,100800,39156460,8970,8970,8970,8970,0
|
|
20240429,100700,39156460,8970,8970,8970,8970,0
|
|
20240429,100600,39156460,8970,8970,8970,8970,0
|
|
20240429,100500,39156460,8970,8970,8970,8970,0
|
|
20240429,100400,39156460,8970,8990,8990,8970,22
|
|
20240429,100300,38959100,8970,8970,8970,8970,434
|
|
20240429,100200,35066120,9000,9000,9000,9000,0
|
|
20240429,100100,35066120,9000,8990,9000,8990,2
|
|
20240429,100000,35048130,8990,8990,8990,8990,1
|
|
20240429,095900,35039140,9000,9000,9000,9000,0
|
|
20240429,095800,35039140,9000,9000,9000,9000,0
|
|
20240429,095700,35039140,9000,9000,9000,9000,0
|
|
20240429,095600,35039140,9000,9000,9000,9000,0
|
|
20240429,095500,35039140,9000,9000,9000,9000,0
|
|
20240429,095400,35039140,9000,9000,9000,9000,0
|
|
20240429,095300,35039140,9000,9000,9000,9000,0
|
|
20240429,095200,35039140,9000,8990,9000,8990,500
|
|
20240429,095100,30539240,8970,8970,8970,8970,43
|
|
20240429,095000,30153530,8970,8970,8970,8970,2
|
|
20240429,094900,30135590,8920,8920,8920,8920,329
|
|
20240429,094800,27200910,8980,8920,8990,8920,23
|
|
20240429,094700,26995550,8980,8980,8980,8980,0
|
|
20240429,094600,26995550,8980,8980,8980,8980,1
|
|
20240429,094500,26986570,9000,9000,9000,9000,0
|
|
20240429,094400,26986570,9000,9000,9000,9000,0
|
|
20240429,094300,26986570,9000,9000,9000,9000,1
|
|
20240429,094200,26977570,9000,9000,9000,9000,2
|
|
20240429,094100,26959570,8920,8930,8930,8920,93
|
|
20240429,094000,26129840,9010,9010,9010,9010,93
|
|
20240429,093900,25291910,9010,8940,9010,8940,329
|
|
20240429,093800,22336260,8930,8930,8930,8930,1
|
|
20240429,093700,22327330,8950,8950,8950,8950,0
|
|
20240429,093600,22327330,8950,8950,8950,8950,1
|
|
20240429,093500,22318380,8950,8950,8950,8950,32
|
|
20240429,093400,22031980,8950,8950,8950,8950,0
|
|
20240429,093300,22031980,8950,8950,8950,8950,0
|
|
20240429,093200,22031980,8950,8950,8950,8950,1
|
|
20240429,093100,22023030,8950,8950,8950,8950,0
|
|
20240429,093000,22023030,8950,8950,8950,8950,0
|
|
20240429,092900,22023030,8950,8960,8960,8950,7
|
|
20240429,092800,21960360,8930,8930,8930,8930,0
|
|
20240429,092700,21960360,8930,8930,8930,8930,87
|
|
20240429,092600,21183450,8920,8920,8920,8920,0
|
|
20240429,092500,21183450,8920,8920,8920,8920,15
|
|
20240429,092400,21049650,8920,8920,8920,8920,0
|
|
20240429,092300,21049650,8920,8920,8920,8920,1561
|
|
20240429,092200,7125530,8920,8930,8930,8920,22
|
|
20240429,092100,6929260,8930,8930,8930,8930,18
|
|
20240429,092000,6768520,8930,8930,8930,8930,22
|
|
20240429,091900,6572060,8930,8940,8940,8930,11
|
|
20240429,091800,6473820,8940,8940,8940,8940,6
|
|
20240429,091700,6420180,8920,8920,8920,8920,0
|
|
20240429,091600,6420180,8920,8940,8940,8920,58
|
|
20240429,091500,5902260,8950,8950,8950,8950,100
|
|
20240429,091400,5007260,8970,8970,8970,8970,10
|
|
20240429,091300,4917560,8970,8970,8970,8970,1
|
|
20240429,091200,4908590,8970,8970,8970,8970,1
|
|
20240429,091100,4899620,8970,8970,8970,8970,0
|
|
20240429,091000,4899620,8970,8970,8970,8970,1
|
|
20240429,090900,4890650,8940,8940,8940,8940,96
|
|
20240429,090800,4032410,8940,8920,8940,8910,102
|
|
20240429,090700,3123520,8940,8980,8980,8940,8
|
|
20240429,090600,3051960,8980,8940,8980,8940,62
|
|
20240429,090500,2497640,8940,8910,8940,8900,198
|
|
20240429,090400,733620,8910,8940,8940,8910,14
|
|
20240429,090300,608610,8910,8910,8910,8910,5
|
|
20240429,090200,564060,8940,8940,8940,8940,48
|
|
20240429,090100,134940,8940,8940,8940,8940,3
|
|
20240429,090000,108120,9010,9010,9010,9010,12
|