655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,195200,199930010,7070,7070,7070,7070,176
|
|
20240429,195100,199930010,7070,7070,7070,7070,0
|
|
20240429,195000,199930010,7070,7070,7070,7070,0
|
|
20240429,194900,199930010,7070,7070,7070,7070,0
|
|
20240429,194800,199930010,7070,7070,7070,7070,0
|
|
20240429,194700,199930010,7070,7070,7070,7070,0
|
|
20240429,194600,199930010,7070,7070,7070,7070,0
|
|
20240429,194500,199930010,7070,7070,7070,7070,0
|
|
20240429,194400,199930010,7070,7070,7070,7070,0
|
|
20240429,194300,199930010,7070,7070,7070,7070,0
|
|
20240429,194200,199930010,7070,7070,7070,7070,0
|
|
20240429,194100,199930010,7070,7070,7070,7070,0
|
|
20240429,194000,199930010,7070,7070,7070,7070,0
|
|
20240429,193900,199930010,7070,7070,7070,7070,0
|
|
20240429,193800,199930010,7070,7070,7070,7070,0
|
|
20240429,193700,199930010,7070,7070,7070,7070,0
|
|
20240429,193600,199930010,7070,7070,7070,7070,0
|
|
20240429,193500,199930010,7070,7070,7070,7070,0
|
|
20240429,193400,199930010,7070,7070,7070,7070,0
|
|
20240429,193300,199930010,7070,7070,7070,7070,0
|
|
20240429,193200,199930010,7070,7070,7070,7070,0
|
|
20240429,193100,199930010,7070,7070,7070,7070,0
|
|
20240429,193000,199930010,7070,7070,7070,7070,0
|
|
20240429,192900,199930010,7070,7070,7070,7070,0
|
|
20240429,192800,199930010,7070,7070,7070,7070,0
|
|
20240429,192700,199930010,7070,7070,7070,7070,0
|
|
20240429,192600,199930010,7070,7070,7070,7070,0
|
|
20240429,192500,199930010,7070,7070,7070,7070,0
|
|
20240429,192400,199930010,7070,7070,7070,7070,0
|
|
20240429,192300,199930010,7070,7070,7070,7070,0
|
|
20240429,192200,199930010,7070,7070,7070,7070,176
|
|
20240429,192100,199930010,7070,7070,7070,7070,0
|
|
20240429,192000,199930010,7070,7070,7070,7070,0
|
|
20240429,191900,199930010,7070,7070,7070,7070,0
|
|
20240429,191800,199930010,7070,7070,7070,7070,0
|
|
20240429,191700,199930010,7070,7070,7070,7070,0
|
|
20240429,191600,199930010,7070,7070,7070,7070,0
|
|
20240429,191500,199930010,7070,7070,7070,7070,0
|
|
20240429,191400,199930010,7070,7070,7070,7070,0
|
|
20240429,191300,199930010,7070,7070,7070,7070,0
|
|
20240429,191200,199930010,7070,7070,7070,7070,0
|
|
20240429,191100,199930010,7070,7070,7070,7070,0
|
|
20240429,191000,199930010,7070,7070,7070,7070,0
|
|
20240429,190900,199930010,7070,7070,7070,7070,0
|
|
20240429,190800,199930010,7070,7070,7070,7070,0
|
|
20240429,190700,199930010,7070,7070,7070,7070,0
|
|
20240429,190600,199930010,7070,7070,7070,7070,0
|
|
20240429,190500,199930010,7070,7070,7070,7070,0
|
|
20240429,190400,199930010,7070,7070,7070,7070,0
|
|
20240429,190300,199930010,7070,7070,7070,7070,0
|
|
20240429,190200,199930010,7070,7070,7070,7070,0
|
|
20240429,190100,199930010,7070,7070,7070,7070,0
|
|
20240429,190000,199930010,7070,7070,7070,7070,0
|
|
20240429,185900,199930010,7070,7070,7070,7070,0
|
|
20240429,185800,199930010,7070,7070,7070,7070,0
|
|
20240429,185700,199930010,7070,7070,7070,7070,0
|
|
20240429,185600,199930010,7070,7070,7070,7070,0
|
|
20240429,185500,199930010,7070,7070,7070,7070,0
|
|
20240429,185400,199930010,7070,7070,7070,7070,0
|
|
20240429,185300,199930010,7070,7070,7070,7070,0
|
|
20240429,185200,199930010,7070,7070,7070,7070,176
|
|
20240429,185100,199930010,7070,7070,7070,7070,0
|
|
20240429,185000,199930010,7070,7070,7070,7070,0
|
|
20240429,184900,199930010,7070,7070,7070,7070,0
|
|
20240429,184800,199930010,7070,7070,7070,7070,0
|
|
20240429,184700,199930010,7070,7070,7070,7070,0
|
|
20240429,184600,199930010,7070,7070,7070,7070,0
|
|
20240429,184500,199930010,7070,7070,7070,7070,0
|
|
20240429,184400,199930010,7070,7070,7070,7070,0
|
|
20240429,184300,199930010,7070,7070,7070,7070,0
|
|
20240429,184200,199930010,7070,7070,7070,7070,0
|
|
20240429,184100,199930010,7070,7070,7070,7070,0
|
|
20240429,184000,199930010,7070,7070,7070,7070,0
|
|
20240429,183900,199930010,7070,7070,7070,7070,0
|
|
20240429,183800,199930010,7070,7070,7070,7070,0
|
|
20240429,183700,199930010,7070,7070,7070,7070,0
|
|
20240429,183600,199930010,7070,7070,7070,7070,0
|
|
20240429,183500,199930010,7070,7070,7070,7070,0
|
|
20240429,183400,199930010,7070,7070,7070,7070,0
|
|
20240429,183300,199930010,7070,7070,7070,7070,0
|
|
20240429,183200,199930010,7070,7070,7070,7070,0
|
|
20240429,183100,199930010,7070,7070,7070,7070,0
|
|
20240429,183000,199930010,7070,7070,7070,7070,0
|
|
20240429,182900,199930010,7070,7070,7070,7070,0
|
|
20240429,182800,199930010,7070,7070,7070,7070,0
|
|
20240429,182700,199930010,7070,7070,7070,7070,0
|
|
20240429,182600,199930010,7070,7070,7070,7070,0
|
|
20240429,182500,199930010,7070,7070,7070,7070,0
|
|
20240429,182400,199930010,7070,7070,7070,7070,0
|
|
20240429,182300,199930010,7070,7070,7070,7070,0
|
|
20240429,182200,199930010,7070,7070,7070,7070,176
|
|
20240429,182100,199930010,7070,7070,7070,7070,0
|
|
20240429,182000,199930010,7070,7070,7070,7070,0
|
|
20240429,181900,199930010,7070,7070,7070,7070,0
|
|
20240429,181800,199930010,7070,7070,7070,7070,0
|
|
20240429,181700,199930010,7070,7070,7070,7070,0
|
|
20240429,181600,199930010,7070,7070,7070,7070,0
|
|
20240429,181500,199930010,7070,7070,7070,7070,0
|
|
20240429,181400,199930010,7070,7070,7070,7070,0
|
|
20240429,181300,199930010,7070,7070,7070,7070,0
|
|
20240429,181200,199930010,7070,7070,7070,7070,0
|
|
20240429,181100,199930010,7070,7070,7070,7070,0
|
|
20240429,181000,199930010,7070,7070,7070,7070,0
|
|
20240429,180900,199930010,7070,7070,7070,7070,0
|
|
20240429,180800,199930010,7070,7070,7070,7070,0
|
|
20240429,180700,199930010,7070,7070,7070,7070,0
|
|
20240429,180600,199930010,7070,7070,7070,7070,0
|
|
20240429,180500,199930010,7070,7070,7070,7070,0
|
|
20240429,180400,199930010,7070,7070,7070,7070,0
|
|
20240429,180300,199930010,7070,7070,7070,7070,0
|
|
20240429,180200,199930010,7070,7070,7070,7070,0
|
|
20240429,180100,199930010,7070,7070,7070,7070,0
|
|
20240429,180000,199930010,7070,7070,7070,7070,0
|
|
20240429,175900,199930010,7070,7070,7070,7070,0
|
|
20240429,175800,199930010,7070,7070,7070,7070,0
|
|
20240429,175700,199930010,7070,7070,7070,7070,0
|
|
20240429,175600,199930010,7070,7070,7070,7070,0
|
|
20240429,175500,199930010,7070,7070,7070,7070,0
|
|
20240429,175400,199930010,7070,7070,7070,7070,0
|
|
20240429,175300,199930010,7070,7070,7070,7070,0
|
|
20240429,175200,199930010,7070,7070,7070,7070,176
|
|
20240429,175100,199930010,7070,7070,7070,7070,0
|
|
20240429,175000,199930010,7070,7070,7070,7070,0
|
|
20240429,174900,199930010,7070,7070,7070,7070,0
|
|
20240429,174800,199930010,7070,7070,7070,7070,0
|
|
20240429,174700,199930010,7070,7070,7070,7070,0
|
|
20240429,174600,199930010,7070,7070,7070,7070,0
|
|
20240429,174500,199930010,7070,7070,7070,7070,0
|
|
20240429,174400,199930010,7070,7070,7070,7070,0
|
|
20240429,174300,199930010,7070,7070,7070,7070,0
|
|
20240429,174200,199930010,7070,7070,7070,7070,0
|
|
20240429,174100,199930010,7070,7070,7070,7070,0
|
|
20240429,174000,199930010,7070,7070,7070,7070,0
|
|
20240429,173900,199930010,7070,7070,7070,7070,0
|
|
20240429,173800,199930010,7070,7070,7070,7070,0
|
|
20240429,173700,199930010,7070,7070,7070,7070,0
|
|
20240429,173600,199930010,7070,7070,7070,7070,0
|
|
20240429,173500,199930010,7070,7070,7070,7070,0
|
|
20240429,173400,199930010,7070,7070,7070,7070,0
|
|
20240429,173300,199930010,7070,7070,7070,7070,0
|
|
20240429,173200,199930010,7070,7070,7070,7070,0
|
|
20240429,173100,199930010,7070,7070,7070,7070,0
|
|
20240429,173000,199930010,7070,7070,7070,7070,0
|
|
20240429,172900,199930010,7070,7070,7070,7070,0
|
|
20240429,172800,199930010,7070,7070,7070,7070,0
|
|
20240429,172700,199930010,7070,7070,7070,7070,0
|
|
20240429,172600,199930010,7070,7070,7070,7070,0
|
|
20240429,172500,199930010,7070,7070,7070,7070,0
|
|
20240429,172400,199930010,7070,7070,7070,7070,0
|
|
20240429,172300,199930010,7070,7070,7070,7070,0
|
|
20240429,172200,199930010,7070,7070,7070,7070,176
|
|
20240429,172100,199930010,7070,7070,7070,7070,0
|
|
20240429,172000,199930010,7070,7070,7070,7070,0
|
|
20240429,171900,199930010,7070,7070,7070,7070,0
|
|
20240429,171800,199930010,7070,7070,7070,7070,0
|
|
20240429,171700,199930010,7070,7070,7070,7070,0
|
|
20240429,171600,199930010,7070,7070,7070,7070,0
|
|
20240429,171500,199930010,7070,7070,7070,7070,0
|
|
20240429,171400,199930010,7070,7070,7070,7070,0
|
|
20240429,171300,199930010,7070,7070,7070,7070,0
|
|
20240429,171200,199930010,7070,7070,7070,7070,0
|
|
20240429,171100,199930010,7070,7070,7070,7070,0
|
|
20240429,171000,199930010,7070,7070,7070,7070,0
|
|
20240429,170900,199930010,7070,7070,7070,7070,0
|
|
20240429,170800,199930010,7070,7070,7070,7070,0
|
|
20240429,170700,199930010,7070,7070,7070,7070,0
|
|
20240429,170600,199930010,7070,7070,7070,7070,0
|
|
20240429,170500,199930010,7070,7070,7070,7070,0
|
|
20240429,170400,199930010,7070,7070,7070,7070,0
|
|
20240429,170300,199930010,7070,7070,7070,7070,0
|
|
20240429,170200,199930010,7070,7070,7070,7070,0
|
|
20240429,170100,199930010,7070,7070,7070,7070,0
|
|
20240429,170000,199930010,7070,7070,7070,7070,0
|
|
20240429,165900,199930010,7070,7070,7070,7070,0
|
|
20240429,165800,199930010,7070,7070,7070,7070,0
|
|
20240429,165700,199930010,7070,7070,7070,7070,0
|
|
20240429,165600,199930010,7070,7070,7070,7070,0
|
|
20240429,165500,199930010,7070,7070,7070,7070,0
|
|
20240429,165400,199930010,7070,7070,7070,7070,0
|
|
20240429,165300,199930010,7070,7070,7070,7070,0
|
|
20240429,165200,199930010,7070,7070,7070,7070,176
|
|
20240429,165100,199930010,7070,7070,7070,7070,0
|
|
20240429,165000,199930010,7070,7070,7070,7070,0
|
|
20240429,164900,199930010,7070,7070,7070,7070,0
|
|
20240429,164800,199930010,7070,7070,7070,7070,0
|
|
20240429,164700,199930010,7070,7070,7070,7070,0
|
|
20240429,164600,199930010,7070,7070,7070,7070,0
|
|
20240429,164500,199930010,7070,7070,7070,7070,0
|
|
20240429,164400,199930010,7070,7070,7070,7070,0
|
|
20240429,164300,199930010,7070,7070,7070,7070,0
|
|
20240429,164200,199930010,7070,7070,7070,7070,0
|
|
20240429,164100,199930010,7070,7070,7070,7070,0
|
|
20240429,164000,199930010,7070,7070,7070,7070,0
|
|
20240429,163900,199930010,7070,7070,7070,7070,0
|
|
20240429,163800,199930010,7070,7070,7070,7070,0
|
|
20240429,163700,199930010,7070,7070,7070,7070,0
|
|
20240429,163600,199930010,7070,7070,7070,7070,0
|
|
20240429,163500,199930010,7070,7070,7070,7070,0
|
|
20240429,163400,199930010,7070,7070,7070,7070,0
|
|
20240429,163300,199930010,7070,7070,7070,7070,0
|
|
20240429,163200,199930010,7070,7070,7070,7070,0
|
|
20240429,163100,199930010,7070,7070,7070,7070,0
|
|
20240429,163000,199930010,7070,7070,7070,7070,0
|
|
20240429,162900,199930010,7070,7070,7070,7070,0
|
|
20240429,162800,199930010,7070,7070,7070,7070,0
|
|
20240429,162700,199930010,7070,7070,7070,7070,0
|
|
20240429,162600,199930010,7070,7070,7070,7070,0
|
|
20240429,162500,199930010,7070,7070,7070,7070,0
|
|
20240429,162400,199930010,7070,7070,7070,7070,0
|
|
20240429,162300,199930010,7070,7070,7070,7070,0
|
|
20240429,162200,199930010,7070,7070,7070,7070,176
|
|
20240429,162100,199930010,7070,7070,7070,7070,0
|
|
20240429,162000,199930010,7070,7070,7070,7070,0
|
|
20240429,161900,199930010,7070,7070,7070,7070,0
|
|
20240429,161800,199930010,7070,7070,7070,7070,0
|
|
20240429,161700,199930010,7070,7070,7070,7070,0
|
|
20240429,161600,199930010,7070,7070,7070,7070,0
|
|
20240429,161500,199930010,7070,7070,7070,7070,0
|
|
20240429,161400,199930010,7070,7070,7070,7070,0
|
|
20240429,161300,199930010,7070,7070,7070,7070,0
|
|
20240429,161200,199930010,7070,7070,7070,7070,0
|
|
20240429,161100,199930010,7070,7070,7070,7070,0
|
|
20240429,161000,199930010,7070,7070,7070,7070,0
|
|
20240429,160900,199930010,7070,7070,7070,7070,0
|
|
20240429,160800,199930010,7070,7070,7070,7070,0
|
|
20240429,160700,199930010,7070,7070,7070,7070,0
|
|
20240429,160600,199930010,7070,7070,7070,7070,0
|
|
20240429,160500,199930010,7070,7070,7070,7070,0
|
|
20240429,160400,199930010,7070,7070,7070,7070,0
|
|
20240429,160300,199930010,7070,7070,7070,7070,0
|
|
20240429,160200,199930010,7070,7070,7070,7070,0
|
|
20240429,160100,199930010,7070,7070,7070,7070,0
|
|
20240429,160000,199930010,7070,7070,7070,7070,0
|
|
20240429,155900,199930010,7070,7070,7070,7070,0
|
|
20240429,155800,199930010,7070,7070,7070,7070,0
|
|
20240429,155700,199930010,7070,7070,7070,7070,0
|
|
20240429,155600,199930010,7070,7070,7070,7070,0
|
|
20240429,155500,199930010,7070,7070,7070,7070,0
|
|
20240429,155400,199930010,7070,7070,7070,7070,0
|
|
20240429,155300,199930010,7070,7070,7070,7070,0
|
|
20240429,155200,199930010,7070,7070,7070,7070,176
|
|
20240429,155100,199930010,7070,7070,7070,7070,0
|
|
20240429,155000,199930010,7070,7070,7070,7070,0
|
|
20240429,154900,199930010,7070,7070,7070,7070,0
|
|
20240429,154800,199930010,7070,7070,7070,7070,0
|
|
20240429,154700,199930010,7070,7070,7070,7070,0
|
|
20240429,154600,199930010,7070,7070,7070,7070,0
|
|
20240429,154500,199930010,7070,7070,7070,7070,0
|
|
20240429,154400,199930010,7070,7070,7070,7070,0
|
|
20240429,154300,199930010,7070,7070,7070,7070,0
|
|
20240429,154200,199930010,7070,7070,7070,7070,0
|
|
20240429,154100,199930010,7070,7070,7070,7070,0
|
|
20240429,154000,199930010,7070,7070,7070,7070,0
|
|
20240429,153900,199930010,7070,7070,7070,7070,0
|
|
20240429,153800,199930010,7070,7070,7070,7070,0
|
|
20240429,153700,199930010,7070,7070,7070,7070,0
|
|
20240429,153600,199930010,7070,7070,7070,7070,0
|
|
20240429,153500,199930010,7070,7070,7070,7070,0
|
|
20240429,153400,199930010,7070,7070,7070,7070,0
|
|
20240429,153300,199930010,7070,7070,7070,7070,0
|
|
20240429,153200,199930010,7070,7070,7070,7070,0
|
|
20240429,153100,199930010,7070,7070,7070,7070,0
|
|
20240429,153000,199930010,7070,7070,7070,7070,176
|
|
20240429,152900,198685690,7070,7070,7070,7070,0
|
|
20240429,152800,198685690,7070,7070,7070,7070,0
|
|
20240429,152700,198685690,7070,7070,7070,7070,0
|
|
20240429,152600,198685690,7070,7070,7070,7070,0
|
|
20240429,152500,198685690,7070,7070,7070,7070,0
|
|
20240429,152400,198685690,7070,7070,7070,7070,0
|
|
20240429,152300,198685690,7070,7070,7070,7070,0
|
|
20240429,152200,198685690,7070,7070,7070,7070,0
|
|
20240429,152100,198685690,7070,7070,7070,7070,0
|
|
20240429,152000,198685690,7070,7070,7070,7070,0
|
|
20240429,151900,198685690,7070,7050,7070,7050,19
|
|
20240429,151800,198551380,7070,7070,7070,7070,0
|
|
20240429,151700,198551380,7070,7070,7070,7070,14
|
|
20240429,151600,198452400,7070,7070,7070,7070,0
|
|
20240429,151500,198452400,7070,7050,7070,7050,2
|
|
20240429,151400,198438280,7050,7050,7050,7050,1
|
|
20240429,151300,198431230,7050,7050,7050,7050,0
|
|
20240429,151200,198431230,7050,7050,7050,7050,1
|
|
20240429,151100,198424180,7050,7050,7050,7050,1
|
|
20240429,151000,198417130,7050,7050,7050,7050,10
|
|
20240429,150900,198346630,7050,7050,7050,7050,0
|
|
20240429,150800,198346630,7050,7050,7050,7050,1
|
|
20240429,150700,198339580,7050,7070,7070,7050,1174
|
|
20240429,150600,190051260,7060,7060,7060,7060,1
|
|
20240429,150500,190044200,7060,7060,7060,7060,0
|
|
20240429,150400,190044200,7060,7060,7060,7060,0
|
|
20240429,150300,190044200,7060,7070,7070,7050,705
|
|
20240429,150200,185060450,7050,7050,7050,7050,0
|
|
20240429,150100,185060450,7050,7050,7050,7050,3
|
|
20240429,150000,185039300,7070,7070,7070,7070,0
|
|
20240429,145900,185039300,7070,7070,7070,7070,0
|
|
20240429,145800,185039300,7070,7070,7070,7070,0
|
|
20240429,145700,185039300,7070,7070,7070,7070,0
|
|
20240429,145600,185039300,7070,7070,7070,7070,0
|
|
20240429,145500,185039300,7070,7060,7070,7050,172
|
|
20240429,145400,183826130,7070,7070,7070,7070,10
|
|
20240429,145300,183755430,7070,7070,7070,7070,0
|
|
20240429,145200,183755430,7070,7070,7070,7070,0
|
|
20240429,145100,183755430,7070,7070,7070,7070,0
|
|
20240429,145000,183755430,7070,7070,7070,7070,0
|
|
20240429,144900,183755430,7070,7060,7070,7060,102
|
|
20240429,144800,183035290,7070,7070,7070,7070,0
|
|
20240429,144700,183035290,7070,7070,7070,7070,0
|
|
20240429,144600,183035290,7070,7070,7070,7070,80
|
|
20240429,144500,182469690,7080,7080,7080,7080,0
|
|
20240429,144400,182469690,7080,7080,7080,7080,0
|
|
20240429,144300,182469690,7080,7080,7080,7080,0
|
|
20240429,144200,182469690,7080,7080,7080,7080,0
|
|
20240429,144100,182469690,7080,7080,7080,7080,0
|
|
20240429,144000,182469690,7080,7080,7080,7080,0
|
|
20240429,143900,182469690,7080,7080,7080,7080,75
|
|
20240429,143800,181938690,7080,7080,7080,7080,0
|
|
20240429,143700,181938690,7080,7060,7080,7060,3
|
|
20240429,143600,181917470,7070,7070,7070,7070,1
|
|
20240429,143500,181910400,7080,7070,7080,7070,2
|
|
20240429,143400,181896250,7070,7070,7070,7070,5
|
|
20240429,143300,181860900,7080,7080,7080,7080,0
|
|
20240429,143200,181860900,7080,7070,7080,7070,643
|
|
20240429,143100,177312840,7040,7060,7070,7040,1009
|
|
20240429,143000,170181480,7050,7050,7050,7050,20
|
|
20240429,142900,170040480,7050,7050,7050,7050,27
|
|
20240429,142800,169850130,7050,7050,7050,7050,0
|
|
20240429,142700,169850130,7050,7060,7060,7050,7
|
|
20240429,142600,169800760,7050,7050,7050,7050,0
|
|
20240429,142500,169800760,7050,7050,7050,7050,0
|
|
20240429,142400,169800760,7050,7050,7050,7050,0
|
|
20240429,142300,169800760,7050,7050,7050,7050,0
|
|
20240429,142200,169800760,7050,7050,7050,7050,0
|
|
20240429,142100,169800760,7050,7050,7050,7050,0
|
|
20240429,142000,169800760,7050,7050,7050,7050,0
|
|
20240429,141900,169800760,7050,7050,7050,7050,0
|
|
20240429,141800,169800760,7050,7050,7050,7050,4
|
|
20240429,141700,169772560,7050,7050,7050,7050,0
|
|
20240429,141600,169772560,7050,7050,7050,7050,0
|
|
20240429,141500,169772560,7050,7050,7050,7050,0
|
|
20240429,141400,169772560,7050,7050,7050,7050,11
|
|
20240429,141300,169695010,7040,7040,7040,7040,0
|
|
20240429,141200,169695010,7040,7040,7040,7040,0
|
|
20240429,141100,169695010,7040,7040,7040,7040,0
|
|
20240429,141000,169695010,7040,7050,7050,7040,285
|
|
20240429,140900,167688080,7050,7050,7050,7050,0
|
|
20240429,140800,167688080,7050,7050,7050,7050,0
|
|
20240429,140700,167688080,7050,7050,7050,7050,147
|
|
20240429,140600,166651730,7050,7060,7060,7050,110
|
|
20240429,140500,165876130,7060,7060,7060,7060,2
|
|
20240429,140400,165862010,7060,7060,7060,7060,20
|
|
20240429,140300,165720810,7060,7060,7060,7060,0
|
|
20240429,140200,165720810,7060,7060,7060,7060,1
|
|
20240429,140100,165713750,7050,7050,7050,7050,0
|
|
20240429,140000,165713750,7050,7050,7050,7050,0
|
|
20240429,135900,165713750,7050,7050,7050,7050,115
|
|
20240429,135800,164903000,7050,7050,7050,7040,303
|
|
20240429,135700,162766880,7050,7050,7050,7050,0
|
|
20240429,135600,162766880,7050,7050,7050,7050,1
|
|
20240429,135500,162759830,7050,7050,7050,7050,0
|
|
20240429,135400,162759830,7050,7050,7050,7050,0
|
|
20240429,135300,162759830,7050,7050,7050,7040,120
|
|
20240429,135200,161913850,7050,7050,7050,7050,0
|
|
20240429,135100,161913850,7050,7050,7050,7050,2
|
|
20240429,135000,161899750,7060,7050,7060,7050,3
|
|
20240429,134900,161878580,7050,7050,7050,7050,1
|
|
20240429,134800,161871530,7050,7060,7060,7050,1079
|
|
20240429,134700,154254580,7050,7050,7050,7050,0
|
|
20240429,134600,154254580,7050,7050,7050,7050,2
|
|
20240429,134500,154240480,7050,7050,7050,7050,3
|
|
20240429,134400,154219330,7050,7050,7050,7050,0
|
|
20240429,134300,154219330,7050,7050,7050,7050,1
|
|
20240429,134200,154212280,7050,7050,7050,7050,0
|
|
20240429,134100,154212280,7050,7050,7050,7050,0
|
|
20240429,134000,154212280,7050,7050,7050,7050,0
|
|
20240429,133900,154212280,7050,7050,7050,7050,1
|
|
20240429,133800,154205230,7050,7050,7050,7050,0
|
|
20240429,133700,154205230,7050,7050,7050,7050,0
|
|
20240429,133600,154205230,7050,7050,7050,7050,0
|
|
20240429,133500,154205230,7050,7050,7050,7050,11
|
|
20240429,133400,154127680,7060,7060,7060,7060,0
|
|
20240429,133300,154127680,7060,7060,7060,7060,0
|
|
20240429,133200,154127680,7060,7060,7060,7060,0
|
|
20240429,133100,154127680,7060,7060,7060,7060,0
|
|
20240429,133000,154127680,7060,7060,7060,7060,0
|
|
20240429,132900,154127680,7060,7060,7060,7060,0
|
|
20240429,132800,154127680,7060,7060,7060,7060,50
|
|
20240429,132700,153774680,7050,7050,7050,7050,1
|
|
20240429,132600,153767630,7060,7060,7060,7060,20
|
|
20240429,132500,153626430,7060,7060,7060,7060,0
|
|
20240429,132400,153626430,7060,7060,7060,7060,0
|
|
20240429,132300,153626430,7060,7060,7060,7060,0
|
|
20240429,132200,153626430,7060,7060,7060,7060,0
|
|
20240429,132100,153626430,7060,7060,7060,7060,1
|
|
20240429,132000,153619370,7050,7050,7050,7040,733
|
|
20240429,131900,148451750,7050,7050,7050,7050,0
|
|
20240429,131800,148451750,7050,7050,7050,7050,0
|
|
20240429,131700,148451750,7050,7050,7050,7050,0
|
|
20240429,131600,148451750,7050,7050,7050,7050,500
|
|
20240429,131500,144926750,7050,7050,7050,7050,0
|
|
20240429,131400,144926750,7050,7050,7050,7050,0
|
|
20240429,131300,144926750,7050,7050,7050,7050,200
|
|
20240429,131200,143516750,7040,7040,7040,7040,0
|
|
20240429,131100,143516750,7040,7040,7040,7040,0
|
|
20240429,131000,143516750,7040,7040,7040,7040,0
|
|
20240429,130900,143516750,7040,7040,7040,7040,0
|
|
20240429,130800,143516750,7040,7040,7040,7040,0
|
|
20240429,130700,143516750,7040,7040,7040,7040,2
|
|
20240429,130600,143502670,7040,7040,7040,7040,0
|
|
20240429,130500,143502670,7040,7040,7040,7040,0
|
|
20240429,130400,143502670,7040,7040,7040,7040,0
|
|
20240429,130300,143502670,7040,7040,7040,7040,0
|
|
20240429,130200,143502670,7040,7040,7040,7040,0
|
|
20240429,130100,143502670,7040,7040,7040,7040,0
|
|
20240429,130000,143502670,7040,7040,7040,7040,20
|
|
20240429,125900,143361870,7050,7050,7050,7050,0
|
|
20240429,125800,143361870,7050,7050,7050,7050,0
|
|
20240429,125700,143361870,7050,7050,7050,7050,0
|
|
20240429,125600,143361870,7050,7050,7050,7050,0
|
|
20240429,125500,143361870,7050,7050,7050,7050,0
|
|
20240429,125400,143361870,7050,7050,7050,7050,0
|
|
20240429,125300,143361870,7050,7050,7050,7050,1
|
|
20240429,125200,143354820,7030,7030,7030,7030,0
|
|
20240429,125100,143354820,7030,7030,7030,7030,0
|
|
20240429,125000,143354820,7030,7030,7030,7030,0
|
|
20240429,124900,143354820,7030,7030,7030,7030,0
|
|
20240429,124800,143354820,7030,7030,7030,7030,0
|
|
20240429,124700,143354820,7030,7030,7030,7030,0
|
|
20240429,124600,143354820,7030,7030,7030,7030,2
|
|
20240429,124500,143340760,7030,7030,7030,7030,0
|
|
20240429,124400,143340760,7030,7030,7030,7030,0
|
|
20240429,124300,143340760,7030,7040,7040,7030,15
|
|
20240429,124200,143235280,7040,7040,7040,7040,337
|
|
20240429,124100,140862800,7030,7030,7030,7030,0
|
|
20240429,124000,140862800,7030,7030,7030,7030,0
|
|
20240429,123900,140862800,7030,7040,7040,7030,680
|
|
20240429,123800,136075680,7040,7040,7040,7040,0
|
|
20240429,123700,136075680,7040,7040,7040,7040,150
|
|
20240429,123600,135019680,7040,7040,7040,7040,1
|
|
20240429,123500,135012640,7040,7040,7040,7040,10
|
|
20240429,123400,134942240,7040,7040,7040,7040,0
|
|
20240429,123300,134942240,7040,7040,7040,7040,0
|
|
20240429,123200,134942240,7040,7040,7040,7040,1
|
|
20240429,123100,134935200,7040,7040,7040,7040,0
|
|
20240429,123000,134935200,7040,7040,7040,7040,0
|
|
20240429,122900,134935200,7040,7040,7040,7040,0
|
|
20240429,122800,134935200,7040,7040,7040,7040,25
|
|
20240429,122700,134759200,7040,7050,7050,7040,97
|
|
20240429,122600,134075370,7050,7050,7050,7050,0
|
|
20240429,122500,134075370,7050,7050,7050,7050,3
|
|
20240429,122400,134054220,7050,7050,7050,7050,0
|
|
20240429,122300,134054220,7050,7050,7050,7050,0
|
|
20240429,122200,134054220,7050,7050,7050,7050,0
|
|
20240429,122100,134054220,7050,7050,7050,7050,2
|
|
20240429,122000,134040120,7040,7040,7040,7040,2
|
|
20240429,121900,134026040,7040,7040,7040,7040,0
|
|
20240429,121800,134026040,7040,7040,7040,7040,25
|
|
20240429,121700,133850040,7040,7040,7040,7040,0
|
|
20240429,121600,133850040,7040,7040,7040,7040,0
|
|
20240429,121500,133850040,7040,7040,7040,7040,0
|
|
20240429,121400,133850040,7040,7040,7040,7040,0
|
|
20240429,121300,133850040,7040,7040,7040,7040,0
|
|
20240429,121200,133850040,7040,7040,7040,7040,0
|
|
20240429,121100,133850040,7040,7040,7040,7040,0
|
|
20240429,121000,133850040,7040,7040,7040,7040,0
|
|
20240429,120900,133850040,7040,7040,7040,7040,0
|
|
20240429,120800,133850040,7040,7040,7040,7040,0
|
|
20240429,120700,133850040,7040,7040,7040,7040,202
|
|
20240429,120600,132427960,7040,7040,7040,7040,1
|
|
20240429,120500,132420920,7030,7030,7030,7030,0
|
|
20240429,120400,132420920,7030,7030,7030,7030,0
|
|
20240429,120300,132420920,7030,7030,7030,7030,1
|
|
20240429,120200,132413890,7030,7030,7030,7030,0
|
|
20240429,120100,132413890,7030,7040,7040,7030,303
|
|
20240429,120000,130283300,7040,7050,7050,7040,202
|
|
20240429,115900,128859220,7040,7040,7040,7040,0
|
|
20240429,115800,128859220,7040,7040,7040,7040,204
|
|
20240429,115700,127423060,7050,7050,7050,7050,0
|
|
20240429,115600,127423060,7050,7050,7050,7050,0
|
|
20240429,115500,127423060,7050,7050,7050,7050,102
|
|
20240429,115400,126703960,7040,7050,7050,7040,505
|
|
20240429,115300,123143760,7040,7040,7040,7040,35
|
|
20240429,115200,122897360,7050,7040,7050,7040,3
|
|
20240429,115100,122876220,7040,7050,7050,7040,152
|
|
20240429,115000,121804640,7050,7050,7050,7050,0
|
|
20240429,114900,121804640,7050,7050,7050,7050,0
|
|
20240429,114800,121804640,7050,7050,7050,7050,2
|
|
20240429,114700,121790540,7030,7030,7030,7030,182
|
|
20240429,114600,120511080,7030,7030,7030,7030,0
|
|
20240429,114500,120511080,7030,7030,7030,7030,0
|
|
20240429,114400,120511080,7030,7050,7050,7030,386
|
|
20240429,114300,117789840,7040,7040,7040,7040,0
|
|
20240429,114200,117789840,7040,7040,7040,7040,0
|
|
20240429,114100,117789840,7040,7040,7040,7040,40
|
|
20240429,114000,117508240,7050,7050,7050,7050,0
|
|
20240429,113900,117508240,7050,7050,7050,7050,1
|
|
20240429,113800,117501190,7050,7050,7050,7050,0
|
|
20240429,113700,117501190,7050,7050,7050,7050,0
|
|
20240429,113600,117501190,7050,7050,7050,7050,42
|
|
20240429,113500,117205090,7050,7050,7050,7050,0
|
|
20240429,113400,117205090,7050,7050,7050,7050,0
|
|
20240429,113300,117205090,7050,7050,7050,7050,0
|
|
20240429,113200,117205090,7050,7050,7050,7050,0
|
|
20240429,113100,117205090,7050,7050,7050,7050,0
|
|
20240429,113000,117205090,7050,7050,7050,7050,1
|
|
20240429,112900,117198040,7040,7040,7040,7040,1005
|
|
20240429,112800,110122840,7040,7040,7040,7040,0
|
|
20240429,112700,110122840,7040,7040,7040,7040,0
|
|
20240429,112600,110122840,7040,7040,7040,7040,0
|
|
20240429,112500,110122840,7040,7040,7040,7040,0
|
|
20240429,112400,110122840,7040,7040,7040,7040,0
|
|
20240429,112300,110122840,7040,7040,7040,7040,0
|
|
20240429,112200,110122840,7040,7040,7040,7040,0
|
|
20240429,112100,110122840,7040,7040,7040,7040,0
|
|
20240429,112000,110122840,7040,7040,7040,7040,0
|
|
20240429,111900,110122840,7040,7040,7040,7040,0
|
|
20240429,111800,110122840,7040,7040,7040,7040,0
|
|
20240429,111700,110122840,7040,7040,7040,7020,1008
|
|
20240429,111600,103026660,7040,7040,7040,7040,1
|
|
20240429,111500,103019620,7020,7020,7020,7020,0
|
|
20240429,111400,103019620,7020,7020,7020,7020,2
|
|
20240429,111300,103005580,7020,7020,7020,7020,0
|
|
20240429,111200,103005580,7020,7020,7020,7020,0
|
|
20240429,111100,103005580,7020,7020,7020,7020,1
|
|
20240429,111000,102998560,7020,7030,7030,7020,447
|
|
20240429,110900,99856190,7030,7030,7030,7030,557
|
|
20240429,110800,95940480,7030,7030,7030,7030,0
|
|
20240429,110700,95940480,7030,7030,7030,7030,0
|
|
20240429,110600,95940480,7030,7030,7030,7030,2
|
|
20240429,110500,95926420,7030,7030,7030,7030,0
|
|
20240429,110400,95926420,7030,7030,7030,7030,100
|
|
20240429,110300,95223420,7030,7030,7030,7030,0
|
|
20240429,110200,95223420,7030,7030,7030,7030,0
|
|
20240429,110100,95223420,7030,7030,7030,7030,30
|
|
20240429,110000,95012520,7020,7020,7020,7020,0
|
|
20240429,105900,95012520,7020,7030,7030,7020,406
|
|
20240429,105800,92158390,7040,7040,7040,7040,1
|
|
20240429,105700,92151350,7040,7040,7040,7040,0
|
|
20240429,105600,92151350,7040,7040,7040,7040,0
|
|
20240429,105500,92151350,7040,7040,7040,7040,0
|
|
20240429,105400,92151350,7040,7040,7040,7040,16
|
|
20240429,105300,92038710,7040,7040,7040,7040,1
|
|
20240429,105200,92031670,7040,7040,7040,7040,0
|
|
20240429,105100,92031670,7040,7040,7040,7040,1
|
|
20240429,105000,92024630,7020,7020,7020,7020,2
|
|
20240429,104900,92010590,7020,7030,7030,7020,50
|
|
20240429,104800,91659470,7040,7040,7040,7040,0
|
|
20240429,104700,91659470,7040,7040,7040,7040,0
|
|
20240429,104600,91659470,7040,7040,7040,7040,0
|
|
20240429,104500,91659470,7040,7040,7040,7040,5
|
|
20240429,104400,91624270,7040,7040,7040,7040,0
|
|
20240429,104300,91624270,7040,7040,7040,7040,0
|
|
20240429,104200,91624270,7040,7040,7040,7040,140
|
|
20240429,104100,90638670,7040,7040,7040,7040,30
|
|
20240429,104000,90427470,7040,7040,7040,7040,4
|
|
20240429,103900,90399310,7040,7040,7040,7040,0
|
|
20240429,103800,90399310,7040,7040,7040,7040,1
|
|
20240429,103700,90392270,7030,7030,7030,7030,0
|
|
20240429,103600,90392270,7030,7030,7030,7030,0
|
|
20240429,103500,90392270,7030,7030,7030,7030,0
|
|
20240429,103400,90392270,7030,7030,7030,7030,5
|
|
20240429,103300,90357120,7020,7010,7020,7010,482
|
|
20240429,103200,86973530,7010,7010,7010,7010,0
|
|
20240429,103100,86973530,7010,7010,7010,7010,83
|
|
20240429,103000,86391700,7020,7020,7020,7020,0
|
|
20240429,102900,86391700,7020,7020,7020,7020,0
|
|
20240429,102800,86391700,7020,7020,7020,7020,0
|
|
20240429,102700,86391700,7020,7020,7020,7020,0
|
|
20240429,102600,86391700,7020,7020,7020,7020,0
|
|
20240429,102500,86391700,7020,7010,7020,7010,8
|
|
20240429,102400,86335570,7000,7010,7010,7000,165
|
|
20240429,102300,85178940,7030,7030,7030,7030,0
|
|
20240429,102200,85178940,7030,7030,7030,7030,0
|
|
20240429,102100,85178940,7030,7030,7030,7030,0
|
|
20240429,102000,85178940,7030,7030,7030,7030,0
|
|
20240429,101900,85178940,7030,7030,7030,7030,0
|
|
20240429,101800,85178940,7030,7030,7030,7030,0
|
|
20240429,101700,85178940,7030,7030,7030,7030,0
|
|
20240429,101600,85178940,7030,7030,7030,7030,0
|
|
20240429,101500,85178940,7030,7030,7030,7030,0
|
|
20240429,101400,85178940,7030,7030,7030,7030,0
|
|
20240429,101300,85178940,7030,7030,7030,7030,1
|
|
20240429,101200,85171910,7010,7010,7010,7010,3
|
|
20240429,101100,85150880,7010,7010,7010,7010,307
|
|
20240429,101000,82998810,7030,7030,7030,7030,0
|
|
20240429,100900,82998810,7030,7030,7030,7030,0
|
|
20240429,100800,82998810,7030,7030,7030,7030,101
|
|
20240429,100700,82288780,7030,7030,7030,7030,0
|
|
20240429,100600,82288780,7030,7030,7030,7030,1
|
|
20240429,100500,82281750,7030,7030,7030,7030,24
|
|
20240429,100400,82113030,7030,7030,7030,7030,57
|
|
20240429,100300,81712320,7030,7030,7030,7030,1
|
|
20240429,100200,81705290,7030,7030,7030,7030,0
|
|
20240429,100100,81705290,7030,7030,7030,7030,0
|
|
20240429,100000,81705290,7030,7020,7030,7020,12
|
|
20240429,095900,81620980,7030,7030,7030,7030,0
|
|
20240429,095800,81620980,7030,7030,7030,7030,0
|
|
20240429,095700,81620980,7030,7030,7030,7030,0
|
|
20240429,095600,81620980,7030,7030,7030,7030,0
|
|
20240429,095500,81620980,7030,7030,7030,7030,0
|
|
20240429,095400,81620980,7030,7030,7030,7030,0
|
|
20240429,095300,81620980,7030,7030,7030,7030,2
|
|
20240429,095200,81606920,7010,7010,7010,7010,106
|
|
20240429,095100,80863860,7010,7010,7010,7010,0
|
|
20240429,095000,80863860,7010,7010,7010,7010,4
|
|
20240429,094900,80835820,7030,7030,7030,7030,1
|
|
20240429,094800,80828790,6980,6980,6980,6980,0
|
|
20240429,094700,80828790,6980,7010,7010,6980,500
|
|
20240429,094600,77338760,7030,7030,7030,7030,1
|
|
20240429,094500,77331730,7000,7000,7000,7000,0
|
|
20240429,094400,77331730,7000,7000,7000,7000,1010
|
|
20240429,094300,70261730,7000,7010,7010,7000,560
|
|
20240429,094200,66339850,7030,7030,7030,7030,0
|
|
20240429,094100,66339850,7030,7030,7030,7030,0
|
|
20240429,094000,66339850,7030,7030,7030,7030,1
|
|
20240429,093900,66332820,7010,7010,7020,7010,2059
|
|
20240429,093800,51889210,7000,7010,7010,7000,464
|
|
20240429,093700,48636600,7020,7020,7020,7020,0
|
|
20240429,093600,48636600,7020,7020,7020,7020,10
|
|
20240429,093500,48566400,7010,7010,7010,7010,148
|
|
20240429,093400,47528920,7010,7010,7010,7010,2
|
|
20240429,093300,47514900,7000,7010,7010,7000,1842
|
|
20240429,093200,34602820,7010,7010,7010,7010,0
|
|
20240429,093100,34602820,7010,7020,7020,7010,771
|
|
20240429,093000,29190480,7020,7030,7030,7020,374
|
|
20240429,092900,26561290,7040,7040,7040,7040,5
|
|
20240429,092800,26526090,7050,7050,7050,7050,0
|
|
20240429,092700,26526090,7050,7050,7050,7050,0
|
|
20240429,092600,26526090,7050,7050,7050,7050,0
|
|
20240429,092500,26526090,7050,7050,7050,7050,44
|
|
20240429,092400,26215890,7050,7050,7050,7050,14
|
|
20240429,092300,26117190,7050,7050,7050,7050,0
|
|
20240429,092200,26117190,7050,7050,7050,7050,0
|
|
20240429,092100,26117190,7050,7050,7050,7050,0
|
|
20240429,092000,26117190,7050,7050,7050,7050,0
|
|
20240429,091900,26117190,7050,7050,7050,7050,1
|
|
20240429,091800,26110140,7040,7040,7040,7040,35
|
|
20240429,091700,25863740,7050,7050,7050,7050,54
|
|
20240429,091600,25483040,7050,7050,7050,7050,6
|
|
20240429,091500,25440740,7050,7050,7050,7050,5
|
|
20240429,091400,25405490,7060,7060,7060,7060,0
|
|
20240429,091300,25405490,7060,7070,7070,7060,504
|
|
20240429,091200,21847200,7050,7080,7080,7050,40
|
|
20240429,091100,21564300,7080,7080,7080,7080,102
|
|
20240429,091000,20842140,7050,7050,7050,7050,0
|
|
20240429,090900,20842140,7050,7050,7050,7050,1
|
|
20240429,090800,20835090,7050,7050,7050,7050,1251
|
|
20240429,090700,12015540,7010,7010,7010,7010,1500
|
|
20240429,090600,1500540,7010,7010,7010,7010,2
|
|
20240429,090500,1486520,7010,7010,7010,7010,0
|
|
20240429,090400,1486520,7010,7010,7010,7010,116
|
|
20240429,090300,673360,7010,7010,7010,7010,26
|
|
20240429,090200,491100,7010,7010,7010,7010,60
|
|
20240429,090100,70500,7050,7050,7050,7050,0
|
|
20240429,090000,70500,7050,7050,7050,7050,10
|