649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194600,151158220,9100,9100,9100,9100,1256
|
|
20240429,194500,151158220,9100,9100,9100,9100,0
|
|
20240429,194400,151158220,9100,9100,9100,9100,0
|
|
20240429,194300,151158220,9100,9100,9100,9100,0
|
|
20240429,194200,151158220,9100,9100,9100,9100,0
|
|
20240429,194100,151158220,9100,9100,9100,9100,0
|
|
20240429,194000,151158220,9100,9100,9100,9100,0
|
|
20240429,193900,151158220,9100,9100,9100,9100,0
|
|
20240429,193800,151158220,9100,9100,9100,9100,0
|
|
20240429,193700,151158220,9100,9100,9100,9100,0
|
|
20240429,193600,151158220,9100,9100,9100,9100,0
|
|
20240429,193500,151158220,9100,9100,9100,9100,0
|
|
20240429,193400,151158220,9100,9100,9100,9100,0
|
|
20240429,193300,151158220,9100,9100,9100,9100,0
|
|
20240429,193200,151158220,9100,9100,9100,9100,0
|
|
20240429,193100,151158220,9100,9100,9100,9100,0
|
|
20240429,193000,151158220,9100,9100,9100,9100,0
|
|
20240429,192900,151158220,9100,9100,9100,9100,0
|
|
20240429,192800,151158220,9100,9100,9100,9100,0
|
|
20240429,192700,151158220,9100,9100,9100,9100,0
|
|
20240429,192600,151158220,9100,9100,9100,9100,0
|
|
20240429,192500,151158220,9100,9100,9100,9100,0
|
|
20240429,192400,151158220,9100,9100,9100,9100,0
|
|
20240429,192300,151158220,9100,9100,9100,9100,0
|
|
20240429,192200,151158220,9100,9100,9100,9100,0
|
|
20240429,192100,151158220,9100,9100,9100,9100,0
|
|
20240429,192000,151158220,9100,9100,9100,9100,0
|
|
20240429,191900,151158220,9100,9100,9100,9100,0
|
|
20240429,191800,151158220,9100,9100,9100,9100,0
|
|
20240429,191700,151158220,9100,9100,9100,9100,0
|
|
20240429,191600,151158220,9100,9100,9100,9100,1256
|
|
20240429,191500,151158220,9100,9100,9100,9100,0
|
|
20240429,191400,151158220,9100,9100,9100,9100,0
|
|
20240429,191300,151158220,9100,9100,9100,9100,0
|
|
20240429,191200,151158220,9100,9100,9100,9100,0
|
|
20240429,191100,151158220,9100,9100,9100,9100,0
|
|
20240429,191000,151158220,9100,9100,9100,9100,0
|
|
20240429,190900,151158220,9100,9100,9100,9100,0
|
|
20240429,190800,151158220,9100,9100,9100,9100,0
|
|
20240429,190700,151158220,9100,9100,9100,9100,0
|
|
20240429,190600,151158220,9100,9100,9100,9100,0
|
|
20240429,190500,151158220,9100,9100,9100,9100,0
|
|
20240429,190400,151158220,9100,9100,9100,9100,0
|
|
20240429,190300,151158220,9100,9100,9100,9100,0
|
|
20240429,190200,151158220,9100,9100,9100,9100,0
|
|
20240429,190100,151158220,9100,9100,9100,9100,0
|
|
20240429,190000,151158220,9100,9100,9100,9100,0
|
|
20240429,185900,151158220,9100,9100,9100,9100,0
|
|
20240429,185800,151158220,9100,9100,9100,9100,0
|
|
20240429,185700,151158220,9100,9100,9100,9100,0
|
|
20240429,185600,151158220,9100,9100,9100,9100,0
|
|
20240429,185500,151158220,9100,9100,9100,9100,0
|
|
20240429,185400,151158220,9100,9100,9100,9100,0
|
|
20240429,185300,151158220,9100,9100,9100,9100,0
|
|
20240429,185200,151158220,9100,9100,9100,9100,0
|
|
20240429,185100,151158220,9100,9100,9100,9100,0
|
|
20240429,185000,151158220,9100,9100,9100,9100,0
|
|
20240429,184900,151158220,9100,9100,9100,9100,0
|
|
20240429,184800,151158220,9100,9100,9100,9100,0
|
|
20240429,184700,151158220,9100,9100,9100,9100,0
|
|
20240429,184600,151158220,9100,9100,9100,9100,1256
|
|
20240429,184500,151158220,9100,9100,9100,9100,0
|
|
20240429,184400,151158220,9100,9100,9100,9100,0
|
|
20240429,184300,151158220,9100,9100,9100,9100,0
|
|
20240429,184200,151158220,9100,9100,9100,9100,0
|
|
20240429,184100,151158220,9100,9100,9100,9100,0
|
|
20240429,184000,151158220,9100,9100,9100,9100,0
|
|
20240429,183900,151158220,9100,9100,9100,9100,0
|
|
20240429,183800,151158220,9100,9100,9100,9100,0
|
|
20240429,183700,151158220,9100,9100,9100,9100,0
|
|
20240429,183600,151158220,9100,9100,9100,9100,0
|
|
20240429,183500,151158220,9100,9100,9100,9100,0
|
|
20240429,183400,151158220,9100,9100,9100,9100,0
|
|
20240429,183300,151158220,9100,9100,9100,9100,0
|
|
20240429,183200,151158220,9100,9100,9100,9100,0
|
|
20240429,183100,151158220,9100,9100,9100,9100,0
|
|
20240429,183000,151158220,9100,9100,9100,9100,0
|
|
20240429,182900,151158220,9100,9100,9100,9100,0
|
|
20240429,182800,151158220,9100,9100,9100,9100,0
|
|
20240429,182700,151158220,9100,9100,9100,9100,0
|
|
20240429,182600,151158220,9100,9100,9100,9100,0
|
|
20240429,182500,151158220,9100,9100,9100,9100,0
|
|
20240429,182400,151158220,9100,9100,9100,9100,0
|
|
20240429,182300,151158220,9100,9100,9100,9100,0
|
|
20240429,182200,151158220,9100,9100,9100,9100,0
|
|
20240429,182100,151158220,9100,9100,9100,9100,0
|
|
20240429,182000,151158220,9100,9100,9100,9100,0
|
|
20240429,181900,151158220,9100,9100,9100,9100,0
|
|
20240429,181800,151158220,9100,9100,9100,9100,0
|
|
20240429,181700,151158220,9100,9100,9100,9100,0
|
|
20240429,181600,151158220,9100,9100,9100,9100,1256
|
|
20240429,181500,151158220,9100,9100,9100,9100,0
|
|
20240429,181400,151158220,9100,9100,9100,9100,0
|
|
20240429,181300,151158220,9100,9100,9100,9100,0
|
|
20240429,181200,151158220,9100,9100,9100,9100,0
|
|
20240429,181100,151158220,9100,9100,9100,9100,0
|
|
20240429,181000,151158220,9100,9100,9100,9100,0
|
|
20240429,180900,151158220,9100,9100,9100,9100,0
|
|
20240429,180800,151158220,9100,9100,9100,9100,0
|
|
20240429,180700,151158220,9100,9100,9100,9100,0
|
|
20240429,180600,151158220,9100,9100,9100,9100,0
|
|
20240429,180500,151158220,9100,9100,9100,9100,0
|
|
20240429,180400,151158220,9100,9100,9100,9100,0
|
|
20240429,180300,151158220,9100,9100,9100,9100,0
|
|
20240429,180200,151158220,9100,9100,9100,9100,0
|
|
20240429,180100,151158220,9100,9100,9100,9100,0
|
|
20240429,180000,151158220,9100,9100,9100,9100,0
|
|
20240429,175900,151158220,9100,9100,9100,9100,0
|
|
20240429,175800,151158220,9100,9100,9100,9100,0
|
|
20240429,175700,151158220,9100,9100,9100,9100,0
|
|
20240429,175600,151158220,9100,9100,9100,9100,0
|
|
20240429,175500,151158220,9100,9100,9100,9100,0
|
|
20240429,175400,151158220,9100,9100,9100,9100,0
|
|
20240429,175300,151158220,9100,9100,9100,9100,0
|
|
20240429,175200,151158220,9100,9100,9100,9100,0
|
|
20240429,175100,151158220,9100,9100,9100,9100,0
|
|
20240429,175000,151158220,9100,9100,9100,9100,0
|
|
20240429,174900,151158220,9100,9100,9100,9100,0
|
|
20240429,174800,151158220,9100,9100,9100,9100,0
|
|
20240429,174700,151158220,9100,9100,9100,9100,0
|
|
20240429,174600,151158220,9100,9100,9100,9100,1256
|
|
20240429,174500,151158220,9100,9100,9100,9100,0
|
|
20240429,174400,151158220,9100,9100,9100,9100,0
|
|
20240429,174300,151158220,9100,9100,9100,9100,0
|
|
20240429,174200,151158220,9100,9100,9100,9100,0
|
|
20240429,174100,151158220,9100,9100,9100,9100,0
|
|
20240429,174000,151158220,9100,9100,9100,9100,0
|
|
20240429,173900,151158220,9100,9100,9100,9100,0
|
|
20240429,173800,151158220,9100,9100,9100,9100,0
|
|
20240429,173700,151158220,9100,9100,9100,9100,0
|
|
20240429,173600,151158220,9100,9100,9100,9100,0
|
|
20240429,173500,151158220,9100,9100,9100,9100,0
|
|
20240429,173400,151158220,9100,9100,9100,9100,0
|
|
20240429,173300,151158220,9100,9100,9100,9100,0
|
|
20240429,173200,151158220,9100,9100,9100,9100,0
|
|
20240429,173100,151158220,9100,9100,9100,9100,0
|
|
20240429,173000,151158220,9100,9100,9100,9100,0
|
|
20240429,172900,151158220,9100,9100,9100,9100,0
|
|
20240429,172800,151158220,9100,9100,9100,9100,0
|
|
20240429,172700,151158220,9100,9100,9100,9100,0
|
|
20240429,172600,151158220,9100,9100,9100,9100,0
|
|
20240429,172500,151158220,9100,9100,9100,9100,0
|
|
20240429,172400,151158220,9100,9100,9100,9100,0
|
|
20240429,172300,151158220,9100,9100,9100,9100,0
|
|
20240429,172200,151158220,9100,9100,9100,9100,0
|
|
20240429,172100,151158220,9100,9100,9100,9100,0
|
|
20240429,172000,151158220,9100,9100,9100,9100,0
|
|
20240429,171900,151158220,9100,9100,9100,9100,0
|
|
20240429,171800,151158220,9100,9100,9100,9100,0
|
|
20240429,171700,151158220,9100,9100,9100,9100,0
|
|
20240429,171600,151158220,9100,9100,9100,9100,1256
|
|
20240429,171500,151158220,9100,9100,9100,9100,0
|
|
20240429,171400,151158220,9100,9100,9100,9100,0
|
|
20240429,171300,151158220,9100,9100,9100,9100,0
|
|
20240429,171200,151158220,9100,9100,9100,9100,0
|
|
20240429,171100,151158220,9100,9100,9100,9100,0
|
|
20240429,171000,151158220,9100,9100,9100,9100,0
|
|
20240429,170900,151158220,9100,9100,9100,9100,0
|
|
20240429,170800,151158220,9100,9100,9100,9100,0
|
|
20240429,170700,151158220,9100,9100,9100,9100,0
|
|
20240429,170600,151158220,9100,9100,9100,9100,0
|
|
20240429,170500,151158220,9100,9100,9100,9100,0
|
|
20240429,170400,151158220,9100,9100,9100,9100,0
|
|
20240429,170300,151158220,9100,9100,9100,9100,0
|
|
20240429,170200,151158220,9100,9100,9100,9100,0
|
|
20240429,170100,151158220,9100,9100,9100,9100,0
|
|
20240429,170000,151158220,9100,9100,9100,9100,0
|
|
20240429,165900,151158220,9100,9100,9100,9100,0
|
|
20240429,165800,151158220,9100,9100,9100,9100,0
|
|
20240429,165700,151158220,9100,9100,9100,9100,0
|
|
20240429,165600,151158220,9100,9100,9100,9100,0
|
|
20240429,165500,151158220,9100,9100,9100,9100,0
|
|
20240429,165400,151158220,9100,9100,9100,9100,0
|
|
20240429,165300,151158220,9100,9100,9100,9100,0
|
|
20240429,165200,151158220,9100,9100,9100,9100,0
|
|
20240429,165100,151158220,9100,9100,9100,9100,0
|
|
20240429,165000,151158220,9100,9100,9100,9100,0
|
|
20240429,164900,151158220,9100,9100,9100,9100,0
|
|
20240429,164800,151158220,9100,9100,9100,9100,0
|
|
20240429,164700,151158220,9100,9100,9100,9100,0
|
|
20240429,164600,151158220,9100,9100,9100,9100,1256
|
|
20240429,164500,151158220,9100,9100,9100,9100,0
|
|
20240429,164400,151158220,9100,9100,9100,9100,0
|
|
20240429,164300,151158220,9100,9100,9100,9100,0
|
|
20240429,164200,151158220,9100,9100,9100,9100,0
|
|
20240429,164100,151158220,9100,9100,9100,9100,0
|
|
20240429,164000,151158220,9100,9100,9100,9100,0
|
|
20240429,163900,151158220,9100,9100,9100,9100,0
|
|
20240429,163800,151158220,9100,9100,9100,9100,0
|
|
20240429,163700,151158220,9100,9100,9100,9100,0
|
|
20240429,163600,151158220,9100,9100,9100,9100,0
|
|
20240429,163500,151158220,9100,9100,9100,9100,0
|
|
20240429,163400,151158220,9100,9100,9100,9100,0
|
|
20240429,163300,151158220,9100,9100,9100,9100,0
|
|
20240429,163200,151158220,9100,9100,9100,9100,0
|
|
20240429,163100,151158220,9100,9100,9100,9100,0
|
|
20240429,163000,151158220,9100,9100,9100,9100,0
|
|
20240429,162900,151158220,9100,9100,9100,9100,0
|
|
20240429,162800,151158220,9100,9100,9100,9100,0
|
|
20240429,162700,151158220,9100,9100,9100,9100,0
|
|
20240429,162600,151158220,9100,9100,9100,9100,0
|
|
20240429,162500,151158220,9100,9100,9100,9100,0
|
|
20240429,162400,151158220,9100,9100,9100,9100,0
|
|
20240429,162300,151158220,9100,9100,9100,9100,0
|
|
20240429,162200,151158220,9100,9100,9100,9100,0
|
|
20240429,162100,151158220,9100,9100,9100,9100,0
|
|
20240429,162000,151158220,9100,9100,9100,9100,0
|
|
20240429,161900,151158220,9100,9100,9100,9100,0
|
|
20240429,161800,151158220,9100,9100,9100,9100,0
|
|
20240429,161700,151158220,9100,9100,9100,9100,0
|
|
20240429,161600,151158220,9100,9100,9100,9100,1256
|
|
20240429,161500,151158220,9100,9100,9100,9100,0
|
|
20240429,161400,151158220,9100,9100,9100,9100,0
|
|
20240429,161300,151158220,9100,9100,9100,9100,0
|
|
20240429,161200,151158220,9100,9100,9100,9100,0
|
|
20240429,161100,151158220,9100,9100,9100,9100,0
|
|
20240429,161000,151158220,9100,9100,9100,9100,0
|
|
20240429,160900,151158220,9100,9100,9100,9100,0
|
|
20240429,160800,151158220,9100,9100,9100,9100,0
|
|
20240429,160700,151158220,9100,9100,9100,9100,0
|
|
20240429,160600,151158220,9100,9100,9100,9100,0
|
|
20240429,160500,151158220,9100,9100,9100,9100,0
|
|
20240429,160400,151158220,9100,9100,9100,9100,0
|
|
20240429,160300,151158220,9100,9100,9100,9100,0
|
|
20240429,160200,151158220,9100,9100,9100,9100,0
|
|
20240429,160100,151158220,9100,9100,9100,9100,0
|
|
20240429,160000,151158220,9100,9100,9100,9100,0
|
|
20240429,155900,151158220,9100,9100,9100,9100,0
|
|
20240429,155800,151158220,9100,9100,9100,9100,0
|
|
20240429,155700,151158220,9100,9100,9100,9100,0
|
|
20240429,155600,151158220,9100,9100,9100,9100,0
|
|
20240429,155500,151158220,9100,9100,9100,9100,0
|
|
20240429,155400,151158220,9100,9100,9100,9100,0
|
|
20240429,155300,151158220,9100,9100,9100,9100,0
|
|
20240429,155200,151158220,9100,9100,9100,9100,0
|
|
20240429,155100,151158220,9100,9100,9100,9100,0
|
|
20240429,155000,151158220,9100,9100,9100,9100,0
|
|
20240429,154900,151158220,9100,9100,9100,9100,0
|
|
20240429,154800,151158220,9100,9100,9100,9100,0
|
|
20240429,154700,151158220,9100,9100,9100,9100,0
|
|
20240429,154600,151158220,9100,9100,9100,9100,1256
|
|
20240429,154500,151158220,9100,9100,9100,9100,0
|
|
20240429,154400,151158220,9100,9100,9100,9100,0
|
|
20240429,154300,151158220,9100,9100,9100,9100,0
|
|
20240429,154200,151158220,9100,9100,9100,9100,0
|
|
20240429,154100,151158220,9100,9100,9100,9100,0
|
|
20240429,154000,151158220,9100,9100,9100,9100,0
|
|
20240429,153900,151158220,9100,9100,9100,9100,0
|
|
20240429,153800,151158220,9100,9100,9100,9100,0
|
|
20240429,153700,151158220,9100,9100,9100,9100,0
|
|
20240429,153600,151158220,9100,9100,9100,9100,0
|
|
20240429,153500,151158220,9100,9100,9100,9100,0
|
|
20240429,153400,151158220,9100,9100,9100,9100,0
|
|
20240429,153300,151158220,9100,9100,9100,9100,0
|
|
20240429,153200,151158220,9100,9100,9100,9100,0
|
|
20240429,153100,151158220,9100,9100,9100,9100,0
|
|
20240429,153000,151158220,9100,9100,9100,9100,1256
|
|
20240429,152900,139728620,9100,9100,9100,9100,0
|
|
20240429,152800,139728620,9100,9100,9100,9100,0
|
|
20240429,152700,139728620,9100,9100,9100,9100,0
|
|
20240429,152600,139728620,9100,9100,9100,9100,0
|
|
20240429,152500,139728620,9100,9100,9100,9100,0
|
|
20240429,152400,139728620,9100,9100,9100,9100,0
|
|
20240429,152300,139728620,9100,9100,9100,9100,0
|
|
20240429,152200,139728620,9100,9100,9100,9100,0
|
|
20240429,152100,139728620,9100,9100,9100,9100,0
|
|
20240429,152000,139728620,9100,9100,9100,9100,0
|
|
20240429,151900,139728620,9100,9070,9100,9070,317
|
|
20240429,151800,136849150,9130,9130,9130,9130,4
|
|
20240429,151700,136812630,9000,9110,9180,8980,335
|
|
20240429,151600,133772420,9100,9010,9100,8930,414
|
|
20240429,151500,130027770,9000,8970,9000,8910,1005
|
|
20240429,151400,120986370,8900,8900,8900,8900,48
|
|
20240429,151300,120559170,8970,8960,8970,8910,63
|
|
20240429,151200,119995020,8910,8980,8980,8910,25
|
|
20240429,151100,119772200,9000,8960,9000,8890,354
|
|
20240429,151000,116591420,8950,8970,8970,8890,32
|
|
20240429,150900,116305680,8920,9000,9000,8910,109
|
|
20240429,150800,115334160,8990,8980,8990,8920,231
|
|
20240429,150700,113260380,9000,8980,9000,8920,124
|
|
20240429,150600,112146190,8890,8990,9000,8890,44
|
|
20240429,150500,111751810,8880,8920,9000,8880,523
|
|
20240429,150400,107062280,8960,8960,8960,8960,0
|
|
20240429,150300,107062280,8960,8960,8960,8960,0
|
|
20240429,150200,107062280,8960,8960,8960,8960,0
|
|
20240429,150100,107062280,8960,8960,8960,8960,1
|
|
20240429,150000,107053320,8990,8990,8990,8990,0
|
|
20240429,145900,107053320,8990,8880,8990,8880,203
|
|
20240429,145800,105237980,8990,8990,8990,8990,0
|
|
20240429,145700,105237980,8990,8990,8990,8990,0
|
|
20240429,145600,105237980,8990,8990,8990,8990,0
|
|
20240429,145500,105237980,8990,8990,8990,8990,0
|
|
20240429,145400,105237980,8990,8960,8990,8840,272
|
|
20240429,145300,102803920,8950,8910,8950,8910,786
|
|
20240429,145200,95770020,8950,8950,8950,8950,0
|
|
20240429,145100,95770020,8950,8950,8950,8950,0
|
|
20240429,145000,95770020,8950,8850,8950,8850,29
|
|
20240429,144900,95512910,8950,8900,8950,8900,301
|
|
20240429,144800,92823440,8940,8940,8940,8940,0
|
|
20240429,144700,92823440,8940,8940,8940,8940,0
|
|
20240429,144600,92823440,8940,8940,8940,8940,0
|
|
20240429,144500,92823440,8940,8940,8940,8940,0
|
|
20240429,144400,92823440,8940,8920,8940,8920,185
|
|
20240429,144300,91172150,8930,8930,8930,8930,0
|
|
20240429,144200,91172150,8930,8910,8930,8900,42
|
|
20240429,144100,90797700,8900,8880,8900,8880,46
|
|
20240429,144000,90388680,8870,8880,8880,8870,4
|
|
20240429,143900,90353180,8900,8900,8900,8900,0
|
|
20240429,143800,90353180,8900,8900,8900,8900,0
|
|
20240429,143700,90353180,8900,8900,8900,8900,0
|
|
20240429,143600,90353180,8900,8900,8900,8900,8
|
|
20240429,143500,90281980,8930,8930,8930,8930,0
|
|
20240429,143400,90281980,8930,8930,8930,8930,0
|
|
20240429,143300,90281980,8930,8930,8930,8930,1
|
|
20240429,143200,90273050,8900,8870,8900,8870,90
|
|
20240429,143100,89472990,8860,8860,8860,8860,4
|
|
20240429,143000,89437550,8860,8860,8860,8860,5
|
|
20240429,142900,89393250,8860,8860,8860,8860,0
|
|
20240429,142800,89393250,8860,8860,8860,8860,4
|
|
20240429,142700,89357810,8860,8860,8860,8860,4
|
|
20240429,142600,89322370,8860,8860,8860,8860,5
|
|
20240429,142500,89278070,8860,8860,8860,8860,27
|
|
20240429,142400,89038850,8860,8860,8860,8860,0
|
|
20240429,142300,89038850,8860,8860,8860,8860,4
|
|
20240429,142200,89003410,8880,8880,8880,8880,0
|
|
20240429,142100,89003410,8880,8860,8880,8860,32
|
|
20240429,142000,88719840,8870,8870,8870,8870,1
|
|
20240429,141900,88710970,8860,8880,8880,8860,58
|
|
20240429,141800,88197070,8860,8870,8880,8860,11
|
|
20240429,141700,88099560,8870,8870,8870,8870,1
|
|
20240429,141600,88090690,8860,8860,8860,8860,1
|
|
20240429,141500,88081830,8930,8930,8930,8930,0
|
|
20240429,141400,88081830,8930,8930,8930,8930,0
|
|
20240429,141300,88081830,8930,8930,8930,8930,0
|
|
20240429,141200,88081830,8930,8930,8930,8930,0
|
|
20240429,141100,88081830,8930,8930,8930,8930,0
|
|
20240429,141000,88081830,8930,8880,8930,8880,100
|
|
20240429,140900,87190130,8880,8880,8880,8880,0
|
|
20240429,140800,87190130,8880,8870,8880,8870,9
|
|
20240429,140700,87110260,8890,8890,8890,8890,0
|
|
20240429,140600,87110260,8890,8890,8890,8890,0
|
|
20240429,140500,87110260,8890,8880,8890,8880,9
|
|
20240429,140400,87030300,8870,8870,8870,8870,8
|
|
20240429,140300,86959340,8850,8850,8850,8850,0
|
|
20240429,140200,86959340,8850,8850,8850,8850,0
|
|
20240429,140100,86959340,8850,8850,8850,8850,0
|
|
20240429,140000,86959340,8850,8850,8850,8850,8
|
|
20240429,135900,86888540,8850,8850,8850,8850,0
|
|
20240429,135800,86888540,8850,8850,8850,8850,0
|
|
20240429,135700,86888540,8850,8850,8850,8850,5
|
|
20240429,135600,86844290,8900,8900,8900,8900,0
|
|
20240429,135500,86844290,8900,8870,8900,8870,100
|
|
20240429,135400,85954490,8870,8870,8870,8870,4
|
|
20240429,135300,85919010,8870,8870,8870,8870,4
|
|
20240429,135200,85883530,8870,8870,8870,8870,0
|
|
20240429,135100,85883530,8870,8870,8870,8870,4
|
|
20240429,135000,85848050,8870,8870,8870,8870,5
|
|
20240429,134900,85803700,8880,8880,8880,8880,2
|
|
20240429,134800,85785940,8850,8850,8850,8850,0
|
|
20240429,134700,85785940,8850,8850,8850,8850,6
|
|
20240429,134600,85732840,8870,8870,8870,8870,0
|
|
20240429,134500,85732840,8870,8860,8870,8860,33
|
|
20240429,134400,85440180,8880,8870,8880,8870,8
|
|
20240429,134300,85369180,8870,8870,8870,8870,0
|
|
20240429,134200,85369180,8870,8870,8870,8870,4
|
|
20240429,134100,85333700,8860,8890,8890,8860,27
|
|
20240429,134000,85094450,8880,8880,8880,8880,4
|
|
20240429,133900,85058930,8880,8880,8880,8880,0
|
|
20240429,133800,85058930,8880,8880,8880,8880,5
|
|
20240429,133700,85014530,8880,8880,8880,8880,4
|
|
20240429,133600,84979010,8880,8880,8880,8880,4
|
|
20240429,133500,84943490,8880,8880,8880,8880,4
|
|
20240429,133400,84907970,8880,8880,8880,8880,0
|
|
20240429,133300,84907970,8880,8850,8890,8850,7
|
|
20240429,133200,84845830,8890,8890,8890,8890,4
|
|
20240429,133100,84810270,8880,8880,8880,8880,9
|
|
20240429,133000,84730350,8850,8850,8850,8850,0
|
|
20240429,132900,84730350,8850,8850,8850,8850,0
|
|
20240429,132800,84730350,8850,8850,8850,8850,4
|
|
20240429,132700,84694950,8930,8930,8930,8930,0
|
|
20240429,132600,84694950,8930,8930,8930,8930,0
|
|
20240429,132500,84694950,8930,8930,8930,8930,0
|
|
20240429,132400,84694950,8930,8930,8930,8930,0
|
|
20240429,132300,84694950,8930,8930,8930,8930,0
|
|
20240429,132200,84694950,8930,8930,8930,8930,0
|
|
20240429,132100,84694950,8930,8930,8930,8930,0
|
|
20240429,132000,84694950,8930,8850,8930,8850,82
|
|
20240429,131900,83969170,8940,8940,8940,8940,0
|
|
20240429,131800,83969170,8940,8940,8940,8940,0
|
|
20240429,131700,83969170,8940,8940,8940,8940,0
|
|
20240429,131600,83969170,8940,8940,8940,8940,0
|
|
20240429,131500,83969170,8940,8940,8940,8940,0
|
|
20240429,131400,83969170,8940,8940,8940,8940,1
|
|
20240429,131300,83960230,8870,8870,8870,8870,2
|
|
20240429,131200,83942490,8940,8940,8940,8940,0
|
|
20240429,131100,83942490,8940,8900,8940,8900,909
|
|
20240429,131000,75833100,8850,8850,8850,8850,0
|
|
20240429,130900,75833100,8850,8850,8850,8850,0
|
|
20240429,130800,75833100,8850,8850,8850,8850,0
|
|
20240429,130700,75833100,8850,8850,8850,8850,0
|
|
20240429,130600,75833100,8850,8850,8850,8850,2
|
|
20240429,130500,75815400,8920,8920,8920,8920,0
|
|
20240429,130400,75815400,8920,8920,8920,8920,0
|
|
20240429,130300,75815400,8920,8920,8920,8920,0
|
|
20240429,130200,75815400,8920,8920,8920,8920,0
|
|
20240429,130100,75815400,8920,8920,8920,8920,0
|
|
20240429,130000,75815400,8920,8920,8920,8920,0
|
|
20240429,125900,75815400,8920,8920,8920,8920,0
|
|
20240429,125800,75815400,8920,8920,8920,8920,0
|
|
20240429,125700,75815400,8920,8920,8920,8920,0
|
|
20240429,125600,75815400,8920,8920,8920,8920,0
|
|
20240429,125500,75815400,8920,8920,8920,8920,300
|
|
20240429,125400,73139400,8920,8920,8920,8920,0
|
|
20240429,125300,73139400,8920,8920,8920,8920,0
|
|
20240429,125200,73139400,8920,8850,8920,8850,139
|
|
20240429,125100,71905290,8800,8800,8800,8800,0
|
|
20240429,125000,71905290,8800,8800,8800,8800,0
|
|
20240429,124900,71905290,8800,8800,8800,8800,0
|
|
20240429,124800,71905290,8800,8800,8800,8800,0
|
|
20240429,124700,71905290,8800,8800,8800,8800,0
|
|
20240429,124600,71905290,8800,8810,8810,8800,25
|
|
20240429,124500,71685250,8880,8880,8880,8880,0
|
|
20240429,124400,71685250,8880,8880,8880,8880,0
|
|
20240429,124300,71685250,8880,8880,8880,8880,0
|
|
20240429,124200,71685250,8880,8880,8880,8880,0
|
|
20240429,124100,71685250,8880,8880,8880,8880,0
|
|
20240429,124000,71685250,8880,8880,8880,8880,0
|
|
20240429,123900,71685250,8880,8880,8880,8880,0
|
|
20240429,123800,71685250,8880,8880,8880,8880,0
|
|
20240429,123700,71685250,8880,8880,8880,8880,0
|
|
20240429,123600,71685250,8880,8880,8880,8880,0
|
|
20240429,123500,71685250,8880,8880,8880,8880,0
|
|
20240429,123400,71685250,8880,8880,8880,8880,0
|
|
20240429,123300,71685250,8880,8880,8880,8880,0
|
|
20240429,123200,71685250,8880,8880,8880,8880,0
|
|
20240429,123100,71685250,8880,8880,8880,8880,0
|
|
20240429,123000,71685250,8880,8880,8880,8880,0
|
|
20240429,122900,71685250,8880,8880,8880,8880,0
|
|
20240429,122800,71685250,8880,8900,8900,8800,205
|
|
20240429,122700,69880540,8920,8920,8920,8920,0
|
|
20240429,122600,69880540,8920,8920,8920,8920,0
|
|
20240429,122500,69880540,8920,8920,8920,8920,0
|
|
20240429,122400,69880540,8920,8920,8920,8920,0
|
|
20240429,122300,69880540,8920,8920,8920,8920,0
|
|
20240429,122200,69880540,8920,8920,8920,8920,0
|
|
20240429,122100,69880540,8920,8920,8920,8920,0
|
|
20240429,122000,69880540,8920,8920,8920,8920,0
|
|
20240429,121900,69880540,8920,8920,8920,8920,0
|
|
20240429,121800,69880540,8920,8920,8920,8920,0
|
|
20240429,121700,69880540,8920,8920,8920,8920,0
|
|
20240429,121600,69880540,8920,8920,8920,8920,0
|
|
20240429,121500,69880540,8920,8920,8920,8920,0
|
|
20240429,121400,69880540,8920,8920,8920,8920,0
|
|
20240429,121300,69880540,8920,8920,8920,8920,0
|
|
20240429,121200,69880540,8920,8920,8920,8920,0
|
|
20240429,121100,69880540,8920,8920,8920,8920,0
|
|
20240429,121000,69880540,8920,8920,8920,8920,0
|
|
20240429,120900,69880540,8920,8920,8920,8920,0
|
|
20240429,120800,69880540,8920,8920,8920,8920,1
|
|
20240429,120700,69871620,8910,8910,8910,8910,10
|
|
20240429,120600,69782520,8920,8920,8920,8920,0
|
|
20240429,120500,69782520,8920,8920,8920,8920,0
|
|
20240429,120400,69782520,8920,8890,8920,8890,860
|
|
20240429,120300,62129270,8890,8870,8890,8870,1220
|
|
20240429,120200,51283770,8820,8820,8820,8820,0
|
|
20240429,120100,51283770,8820,8820,8820,8820,0
|
|
20240429,120000,51283770,8820,8820,8820,8820,0
|
|
20240429,115900,51283770,8820,8820,8820,8820,0
|
|
20240429,115800,51283770,8820,8820,8820,8820,0
|
|
20240429,115700,51283770,8820,8820,8820,8820,0
|
|
20240429,115600,51283770,8820,8820,8820,8820,0
|
|
20240429,115500,51283770,8820,8820,8820,8820,2
|
|
20240429,115400,51266130,8890,8890,8890,8890,0
|
|
20240429,115300,51266130,8890,8890,8890,8890,11
|
|
20240429,115200,51168340,8890,8820,8890,8820,199
|
|
20240429,115100,49413090,8820,8820,8820,8820,2
|
|
20240429,115000,49395450,8890,8890,8890,8890,3
|
|
20240429,114900,49368780,8800,8800,8800,8800,3
|
|
20240429,114800,49342380,8890,8890,8890,8890,1
|
|
20240429,114700,49333490,8880,8880,8880,8880,0
|
|
20240429,114600,49333490,8880,8880,8880,8880,10
|
|
20240429,114500,49244690,8900,8900,8900,8900,0
|
|
20240429,114400,49244690,8900,8900,8900,8900,0
|
|
20240429,114300,49244690,8900,8900,8900,8900,0
|
|
20240429,114200,49244690,8900,8900,8900,8900,0
|
|
20240429,114100,49244690,8900,8900,8900,8900,0
|
|
20240429,114000,49244690,8900,8900,8900,8900,0
|
|
20240429,113900,49244690,8900,8900,8900,8900,0
|
|
20240429,113800,49244690,8900,8900,8900,8900,0
|
|
20240429,113700,49244690,8900,8900,8900,8900,0
|
|
20240429,113600,49244690,8900,8900,8900,8900,0
|
|
20240429,113500,49244690,8900,8900,8900,8900,0
|
|
20240429,113400,49244690,8900,8900,8900,8900,0
|
|
20240429,113300,49244690,8900,8900,8900,8900,0
|
|
20240429,113200,49244690,8900,8900,8900,8900,79
|
|
20240429,113100,48541590,8900,8900,8900,8900,0
|
|
20240429,113000,48541590,8900,8900,8900,8900,0
|
|
20240429,112900,48541590,8900,8900,8900,8900,0
|
|
20240429,112800,48541590,8900,8900,8900,8900,0
|
|
20240429,112700,48541590,8900,8900,8900,8900,0
|
|
20240429,112600,48541590,8900,8900,8900,8900,0
|
|
20240429,112500,48541590,8900,8900,8900,8900,0
|
|
20240429,112400,48541590,8900,8900,8900,8900,0
|
|
20240429,112300,48541590,8900,8900,8900,8900,0
|
|
20240429,112200,48541590,8900,8880,8900,8880,233
|
|
20240429,112100,46467910,8900,8800,8900,8800,819
|
|
20240429,112000,39197370,8870,8870,8870,8870,0
|
|
20240429,111900,39197370,8870,8870,8870,8870,1
|
|
20240429,111800,39188500,8770,8770,8770,8770,0
|
|
20240429,111700,39188500,8770,8770,8770,8770,0
|
|
20240429,111600,39188500,8770,8770,8770,8770,0
|
|
20240429,111500,39188500,8770,8770,8770,8770,200
|
|
20240429,111400,37434500,8870,8870,8870,8870,1
|
|
20240429,111300,37425630,8780,8780,8780,8780,0
|
|
20240429,111200,37425630,8780,8780,8780,8780,0
|
|
20240429,111100,37425630,8780,8780,8780,8780,0
|
|
20240429,111000,37425630,8780,8780,8780,8780,200
|
|
20240429,110900,35669630,8880,8880,8880,8880,2
|
|
20240429,110800,35651870,8890,8890,8890,8890,0
|
|
20240429,110700,35651870,8890,8890,8890,8890,0
|
|
20240429,110600,35651870,8890,8890,8890,8890,0
|
|
20240429,110500,35651870,8890,8890,8890,8890,0
|
|
20240429,110400,35651870,8890,8890,8890,8890,0
|
|
20240429,110300,35651870,8890,8890,8890,8890,0
|
|
20240429,110200,35651870,8890,8890,8890,8890,0
|
|
20240429,110100,35651870,8890,8890,8890,8890,0
|
|
20240429,110000,35651870,8890,8890,8890,8890,0
|
|
20240429,105900,35651870,8890,8890,8890,8890,0
|
|
20240429,105800,35651870,8890,8890,8890,8890,0
|
|
20240429,105700,35651870,8890,8890,8890,8890,1
|
|
20240429,105600,35642980,8890,8890,8890,8890,0
|
|
20240429,105500,35642980,8890,8890,8890,8890,0
|
|
20240429,105400,35642980,8890,8890,8890,8890,0
|
|
20240429,105300,35642980,8890,8890,8890,8890,0
|
|
20240429,105200,35642980,8890,8890,8890,8890,0
|
|
20240429,105100,35642980,8890,8890,8890,8890,0
|
|
20240429,105000,35642980,8890,8890,8890,8890,0
|
|
20240429,104900,35642980,8890,8890,8890,8890,0
|
|
20240429,104800,35642980,8890,8890,8890,8890,0
|
|
20240429,104700,35642980,8890,8870,8890,8870,85
|
|
20240429,104600,34887540,8870,8870,8870,8870,0
|
|
20240429,104500,34887540,8870,8870,8870,8870,0
|
|
20240429,104400,34887540,8870,8870,8870,8870,0
|
|
20240429,104300,34887540,8870,8870,8870,8870,0
|
|
20240429,104200,34887540,8870,8870,8870,8870,50
|
|
20240429,104100,34444040,8870,8870,8870,8870,1
|
|
20240429,104000,34435170,8790,8790,8790,8790,0
|
|
20240429,103900,34435170,8790,8790,8790,8790,0
|
|
20240429,103800,34435170,8790,8790,8790,8790,0
|
|
20240429,103700,34435170,8790,8790,8790,8790,0
|
|
20240429,103600,34435170,8790,8790,8790,8790,0
|
|
20240429,103500,34435170,8790,8790,8790,8790,0
|
|
20240429,103400,34435170,8790,8900,8900,8790,7
|
|
20240429,103300,34373410,8900,8840,8900,8840,1665
|
|
20240429,103200,19609550,8840,8840,8840,8840,15
|
|
20240429,103100,19476950,8850,8800,8850,8800,422
|
|
20240429,103000,15755090,8800,8750,8800,8730,175
|
|
20240429,102900,14222220,8720,8720,8720,8720,12
|
|
20240429,102800,14117580,8720,8720,8720,8720,0
|
|
20240429,102700,14117580,8720,8720,8720,8720,0
|
|
20240429,102600,14117580,8720,8720,8720,8720,236
|
|
20240429,102500,12059660,8720,8740,8740,8720,115
|
|
20240429,102400,11056710,8750,8750,8750,8750,0
|
|
20240429,102300,11056710,8750,8750,8750,8750,0
|
|
20240429,102200,11056710,8750,8750,8750,8750,0
|
|
20240429,102100,11056710,8750,8750,8750,8750,0
|
|
20240429,102000,11056710,8750,8800,8800,8750,249
|
|
20240429,101900,8876540,8830,8830,8830,8830,0
|
|
20240429,101800,8876540,8830,8830,8830,8830,0
|
|
20240429,101700,8876540,8830,8830,8830,8830,0
|
|
20240429,101600,8876540,8830,8830,8830,8830,10
|
|
20240429,101500,8788240,8820,8820,8820,8820,0
|
|
20240429,101400,8788240,8820,8820,8820,8820,0
|
|
20240429,101300,8788240,8820,8820,8820,8820,1
|
|
20240429,101200,8779420,8860,8860,8860,8860,0
|
|
20240429,101100,8779420,8860,8860,8860,8860,0
|
|
20240429,101000,8779420,8860,8860,8860,8860,0
|
|
20240429,100900,8779420,8860,8860,8860,8860,0
|
|
20240429,100800,8779420,8860,8860,8860,8860,0
|
|
20240429,100700,8779420,8860,8860,8860,8860,0
|
|
20240429,100600,8779420,8860,8860,8860,8860,0
|
|
20240429,100500,8779420,8860,8860,8860,8860,0
|
|
20240429,100400,8779420,8860,8860,8860,8860,0
|
|
20240429,100300,8779420,8860,8860,8860,8860,0
|
|
20240429,100200,8779420,8860,8840,8860,8840,100
|
|
20240429,100100,7893960,8840,8840,8840,8840,2
|
|
20240429,100000,7876280,8840,8840,8840,8840,10
|
|
20240429,095900,7787880,8860,8860,8860,8860,0
|
|
20240429,095800,7787880,8860,8860,8860,8860,0
|
|
20240429,095700,7787880,8860,8860,8860,8860,0
|
|
20240429,095600,7787880,8860,8860,8860,8860,6
|
|
20240429,095500,7734720,8860,8860,8860,8860,0
|
|
20240429,095400,7734720,8860,8860,8860,8860,0
|
|
20240429,095300,7734720,8860,8860,8860,8860,0
|
|
20240429,095200,7734720,8860,8860,8860,8860,0
|
|
20240429,095100,7734720,8860,8860,8860,8860,0
|
|
20240429,095000,7734720,8860,8860,8860,8860,0
|
|
20240429,094900,7734720,8860,8860,8860,8860,0
|
|
20240429,094800,7734720,8860,8860,8860,8860,0
|
|
20240429,094700,7734720,8860,8860,8860,8860,0
|
|
20240429,094600,7734720,8860,8860,8860,8860,0
|
|
20240429,094500,7734720,8860,8860,8860,8860,75
|
|
20240429,094400,7070220,8860,8860,8860,8860,1
|
|
20240429,094300,7061360,8800,8800,8800,8800,1
|
|
20240429,094200,7052560,8860,8840,8860,8790,99
|
|
20240429,094100,6176810,8840,8820,8840,8820,21
|
|
20240429,094000,5991460,8820,8770,8820,8770,15
|
|
20240429,093900,5859860,8730,8730,8730,8730,0
|
|
20240429,093800,5859860,8730,8780,8780,8730,24
|
|
20240429,093700,5649860,8840,8840,8840,8840,0
|
|
20240429,093600,5649860,8840,8840,8840,8840,0
|
|
20240429,093500,5649860,8840,8840,8840,8840,0
|
|
20240429,093400,5649860,8840,8840,8840,8840,0
|
|
20240429,093300,5649860,8840,8840,8840,8840,0
|
|
20240429,093200,5649860,8840,8840,8840,8840,0
|
|
20240429,093100,5649860,8840,8840,8840,8840,0
|
|
20240429,093000,5649860,8840,8840,8840,8840,0
|
|
20240429,092900,5649860,8840,8840,8840,8840,0
|
|
20240429,092800,5649860,8840,8840,8840,8840,0
|
|
20240429,092700,5649860,8840,8840,8840,8840,5
|
|
20240429,092600,5605660,8840,8840,8840,8840,0
|
|
20240429,092500,5605660,8840,8840,8840,8840,22
|
|
20240429,092400,5411180,8840,8840,8840,8840,0
|
|
20240429,092300,5411180,8840,8840,8840,8840,12
|
|
20240429,092200,5305100,8840,8840,8840,8840,14
|
|
20240429,092100,5181340,8860,8860,8860,8860,0
|
|
20240429,092000,5181340,8860,8850,8860,8850,10
|
|
20240429,091900,5092820,8840,8840,8840,8840,106
|
|
20240429,091800,4155780,8860,8860,8860,8860,0
|
|
20240429,091700,4155780,8860,8860,8860,8860,0
|
|
20240429,091600,4155780,8860,8860,8860,8860,0
|
|
20240429,091500,4155780,8860,8860,8860,8860,0
|
|
20240429,091400,4155780,8860,8860,8860,8860,0
|
|
20240429,091300,4155780,8860,8860,8860,8860,0
|
|
20240429,091200,4155780,8860,8860,8860,8860,0
|
|
20240429,091100,4155780,8860,8860,8860,8860,0
|
|
20240429,091000,4155780,8860,8860,8860,8860,0
|
|
20240429,090900,4155780,8860,8860,8860,8860,0
|
|
20240429,090800,4155780,8860,8860,8860,8860,12
|
|
20240429,090700,4049460,8860,8870,8870,8680,149
|
|
20240429,090600,2744830,8800,8800,8800,8800,83
|
|
20240429,090500,2014430,8900,8900,8900,8900,0
|
|
20240429,090400,2014430,8900,8900,8900,8900,1
|
|
20240429,090300,2005530,8900,8900,8900,8900,0
|
|
20240429,090200,2005530,8900,8900,8900,8900,0
|
|
20240429,090100,2005530,8900,8880,8900,8880,29
|
|
20240429,090000,1747990,8880,8780,8900,8650,199
|