684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,202100,275987010,7270,7270,7270,7270,1122
|
|
20240429,202000,275987010,7270,7270,7270,7270,0
|
|
20240429,201900,275987010,7270,7270,7270,7270,0
|
|
20240429,201800,275987010,7270,7270,7270,7270,0
|
|
20240429,201700,275987010,7270,7270,7270,7270,0
|
|
20240429,201600,275987010,7270,7270,7270,7270,0
|
|
20240429,201500,275987010,7270,7270,7270,7270,0
|
|
20240429,201400,275987010,7270,7270,7270,7270,0
|
|
20240429,201300,275987010,7270,7270,7270,7270,0
|
|
20240429,201200,275987010,7270,7270,7270,7270,0
|
|
20240429,201100,275987010,7270,7270,7270,7270,0
|
|
20240429,201000,275987010,7270,7270,7270,7270,0
|
|
20240429,200900,275987010,7270,7270,7270,7270,0
|
|
20240429,200800,275987010,7270,7270,7270,7270,0
|
|
20240429,200700,275987010,7270,7270,7270,7270,0
|
|
20240429,200600,275987010,7270,7270,7270,7270,0
|
|
20240429,200500,275987010,7270,7270,7270,7270,0
|
|
20240429,200400,275987010,7270,7270,7270,7270,0
|
|
20240429,200300,275987010,7270,7270,7270,7270,0
|
|
20240429,200200,275987010,7270,7270,7270,7270,0
|
|
20240429,200100,275987010,7270,7270,7270,7270,0
|
|
20240429,200000,275987010,7270,7270,7270,7270,0
|
|
20240429,195900,275987010,7270,7270,7270,7270,0
|
|
20240429,195800,275987010,7270,7270,7270,7270,0
|
|
20240429,195700,275987010,7270,7270,7270,7270,0
|
|
20240429,195600,275987010,7270,7270,7270,7270,0
|
|
20240429,195500,275987010,7270,7270,7270,7270,0
|
|
20240429,195400,275987010,7270,7270,7270,7270,0
|
|
20240429,195300,275987010,7270,7270,7270,7270,0
|
|
20240429,195200,275987010,7270,7270,7270,7270,0
|
|
20240429,195100,275987010,7270,7270,7270,7270,1122
|
|
20240429,195000,275987010,7270,7270,7270,7270,0
|
|
20240429,194900,275987010,7270,7270,7270,7270,0
|
|
20240429,194800,275987010,7270,7270,7270,7270,0
|
|
20240429,194700,275987010,7270,7270,7270,7270,0
|
|
20240429,194600,275987010,7270,7270,7270,7270,0
|
|
20240429,194500,275987010,7270,7270,7270,7270,0
|
|
20240429,194400,275987010,7270,7270,7270,7270,0
|
|
20240429,194300,275987010,7270,7270,7270,7270,0
|
|
20240429,194200,275987010,7270,7270,7270,7270,0
|
|
20240429,194100,275987010,7270,7270,7270,7270,0
|
|
20240429,194000,275987010,7270,7270,7270,7270,0
|
|
20240429,193900,275987010,7270,7270,7270,7270,0
|
|
20240429,193800,275987010,7270,7270,7270,7270,0
|
|
20240429,193700,275987010,7270,7270,7270,7270,0
|
|
20240429,193600,275987010,7270,7270,7270,7270,0
|
|
20240429,193500,275987010,7270,7270,7270,7270,0
|
|
20240429,193400,275987010,7270,7270,7270,7270,0
|
|
20240429,193300,275987010,7270,7270,7270,7270,0
|
|
20240429,193200,275987010,7270,7270,7270,7270,0
|
|
20240429,193100,275987010,7270,7270,7270,7270,0
|
|
20240429,193000,275987010,7270,7270,7270,7270,0
|
|
20240429,192900,275987010,7270,7270,7270,7270,0
|
|
20240429,192800,275987010,7270,7270,7270,7270,0
|
|
20240429,192700,275987010,7270,7270,7270,7270,0
|
|
20240429,192600,275987010,7270,7270,7270,7270,0
|
|
20240429,192500,275987010,7270,7270,7270,7270,0
|
|
20240429,192400,275987010,7270,7270,7270,7270,0
|
|
20240429,192300,275987010,7270,7270,7270,7270,0
|
|
20240429,192200,275987010,7270,7270,7270,7270,0
|
|
20240429,192100,275987010,7270,7270,7270,7270,1122
|
|
20240429,192000,275987010,7270,7270,7270,7270,0
|
|
20240429,191900,275987010,7270,7270,7270,7270,0
|
|
20240429,191800,275987010,7270,7270,7270,7270,0
|
|
20240429,191700,275987010,7270,7270,7270,7270,0
|
|
20240429,191600,275987010,7270,7270,7270,7270,0
|
|
20240429,191500,275987010,7270,7270,7270,7270,0
|
|
20240429,191400,275987010,7270,7270,7270,7270,0
|
|
20240429,191300,275987010,7270,7270,7270,7270,0
|
|
20240429,191200,275987010,7270,7270,7270,7270,0
|
|
20240429,191100,275987010,7270,7270,7270,7270,0
|
|
20240429,191000,275987010,7270,7270,7270,7270,0
|
|
20240429,190900,275987010,7270,7270,7270,7270,0
|
|
20240429,190800,275987010,7270,7270,7270,7270,0
|
|
20240429,190700,275987010,7270,7270,7270,7270,0
|
|
20240429,190600,275987010,7270,7270,7270,7270,0
|
|
20240429,190500,275987010,7270,7270,7270,7270,0
|
|
20240429,190400,275987010,7270,7270,7270,7270,0
|
|
20240429,190300,275987010,7270,7270,7270,7270,0
|
|
20240429,190200,275987010,7270,7270,7270,7270,0
|
|
20240429,190100,275987010,7270,7270,7270,7270,0
|
|
20240429,190000,275987010,7270,7270,7270,7270,0
|
|
20240429,185900,275987010,7270,7270,7270,7270,0
|
|
20240429,185800,275987010,7270,7270,7270,7270,0
|
|
20240429,185700,275987010,7270,7270,7270,7270,0
|
|
20240429,185600,275987010,7270,7270,7270,7270,0
|
|
20240429,185500,275987010,7270,7270,7270,7270,0
|
|
20240429,185400,275987010,7270,7270,7270,7270,0
|
|
20240429,185300,275987010,7270,7270,7270,7270,0
|
|
20240429,185200,275987010,7270,7270,7270,7270,0
|
|
20240429,185100,275987010,7270,7270,7270,7270,1122
|
|
20240429,185000,275987010,7270,7270,7270,7270,0
|
|
20240429,184900,275987010,7270,7270,7270,7270,0
|
|
20240429,184800,275987010,7270,7270,7270,7270,0
|
|
20240429,184700,275987010,7270,7270,7270,7270,0
|
|
20240429,184600,275987010,7270,7270,7270,7270,0
|
|
20240429,184500,275987010,7270,7270,7270,7270,0
|
|
20240429,184400,275987010,7270,7270,7270,7270,0
|
|
20240429,184300,275987010,7270,7270,7270,7270,0
|
|
20240429,184200,275987010,7270,7270,7270,7270,0
|
|
20240429,184100,275987010,7270,7270,7270,7270,0
|
|
20240429,184000,275987010,7270,7270,7270,7270,0
|
|
20240429,183900,275987010,7270,7270,7270,7270,0
|
|
20240429,183800,275987010,7270,7270,7270,7270,0
|
|
20240429,183700,275987010,7270,7270,7270,7270,0
|
|
20240429,183600,275987010,7270,7270,7270,7270,0
|
|
20240429,183500,275987010,7270,7270,7270,7270,0
|
|
20240429,183400,275987010,7270,7270,7270,7270,0
|
|
20240429,183300,275987010,7270,7270,7270,7270,0
|
|
20240429,183200,275987010,7270,7270,7270,7270,0
|
|
20240429,183100,275987010,7270,7270,7270,7270,0
|
|
20240429,183000,275987010,7270,7270,7270,7270,0
|
|
20240429,182900,275987010,7270,7270,7270,7270,0
|
|
20240429,182800,275987010,7270,7270,7270,7270,0
|
|
20240429,182700,275987010,7270,7270,7270,7270,0
|
|
20240429,182600,275987010,7270,7270,7270,7270,0
|
|
20240429,182500,275987010,7270,7270,7270,7270,0
|
|
20240429,182400,275987010,7270,7270,7270,7270,0
|
|
20240429,182300,275987010,7270,7270,7270,7270,0
|
|
20240429,182200,275987010,7270,7270,7270,7270,0
|
|
20240429,182100,275987010,7270,7270,7270,7270,1122
|
|
20240429,182000,275987010,7270,7270,7270,7270,0
|
|
20240429,181900,275987010,7270,7270,7270,7270,0
|
|
20240429,181800,275987010,7270,7270,7270,7270,0
|
|
20240429,181700,275987010,7270,7270,7270,7270,0
|
|
20240429,181600,275987010,7270,7270,7270,7270,0
|
|
20240429,181500,275987010,7270,7270,7270,7270,0
|
|
20240429,181400,275987010,7270,7270,7270,7270,0
|
|
20240429,181300,275987010,7270,7270,7270,7270,0
|
|
20240429,181200,275987010,7270,7270,7270,7270,0
|
|
20240429,181100,275987010,7270,7270,7270,7270,0
|
|
20240429,181000,275987010,7270,7270,7270,7270,0
|
|
20240429,180900,275987010,7270,7270,7270,7270,0
|
|
20240429,180800,275987010,7270,7270,7270,7270,0
|
|
20240429,180700,275987010,7270,7270,7270,7270,0
|
|
20240429,180600,275987010,7270,7270,7270,7270,0
|
|
20240429,180500,275987010,7270,7270,7270,7270,0
|
|
20240429,180400,275987010,7270,7270,7270,7270,0
|
|
20240429,180300,275987010,7270,7270,7270,7270,0
|
|
20240429,180200,275987010,7270,7270,7270,7270,0
|
|
20240429,180100,275987010,7270,7270,7270,7270,0
|
|
20240429,180000,275987010,7270,7270,7270,7270,0
|
|
20240429,175900,275987010,7270,7270,7270,7270,0
|
|
20240429,175800,275987010,7270,7270,7270,7270,0
|
|
20240429,175700,275987010,7270,7270,7270,7270,0
|
|
20240429,175600,275987010,7270,7270,7270,7270,0
|
|
20240429,175500,275987010,7270,7270,7270,7270,0
|
|
20240429,175400,275987010,7270,7270,7270,7270,0
|
|
20240429,175300,275987010,7270,7270,7270,7270,0
|
|
20240429,175200,275987010,7270,7270,7270,7270,0
|
|
20240429,175100,275987010,7270,7270,7270,7270,1122
|
|
20240429,175000,275987010,7270,7270,7270,7270,0
|
|
20240429,174900,275987010,7270,7270,7270,7270,0
|
|
20240429,174800,275987010,7270,7270,7270,7270,0
|
|
20240429,174700,275987010,7270,7270,7270,7270,0
|
|
20240429,174600,275987010,7270,7270,7270,7270,0
|
|
20240429,174500,275987010,7270,7270,7270,7270,0
|
|
20240429,174400,275987010,7270,7270,7270,7270,0
|
|
20240429,174300,275987010,7270,7270,7270,7270,0
|
|
20240429,174200,275987010,7270,7270,7270,7270,0
|
|
20240429,174100,275987010,7270,7270,7270,7270,0
|
|
20240429,174000,275987010,7270,7270,7270,7270,0
|
|
20240429,173900,275987010,7270,7270,7270,7270,0
|
|
20240429,173800,275987010,7270,7270,7270,7270,0
|
|
20240429,173700,275987010,7270,7270,7270,7270,0
|
|
20240429,173600,275987010,7270,7270,7270,7270,0
|
|
20240429,173500,275987010,7270,7270,7270,7270,0
|
|
20240429,173400,275987010,7270,7270,7270,7270,0
|
|
20240429,173300,275987010,7270,7270,7270,7270,0
|
|
20240429,173200,275987010,7270,7270,7270,7270,0
|
|
20240429,173100,275987010,7270,7270,7270,7270,0
|
|
20240429,173000,275987010,7270,7270,7270,7270,0
|
|
20240429,172900,275987010,7270,7270,7270,7270,0
|
|
20240429,172800,275987010,7270,7270,7270,7270,0
|
|
20240429,172700,275987010,7270,7270,7270,7270,0
|
|
20240429,172600,275987010,7270,7270,7270,7270,0
|
|
20240429,172500,275987010,7270,7270,7270,7270,0
|
|
20240429,172400,275987010,7270,7270,7270,7270,0
|
|
20240429,172300,275987010,7270,7270,7270,7270,0
|
|
20240429,172200,275987010,7270,7270,7270,7270,0
|
|
20240429,172100,275987010,7270,7270,7270,7270,1122
|
|
20240429,172000,275987010,7270,7270,7270,7270,0
|
|
20240429,171900,275987010,7270,7270,7270,7270,0
|
|
20240429,171800,275987010,7270,7270,7270,7270,0
|
|
20240429,171700,275987010,7270,7270,7270,7270,0
|
|
20240429,171600,275987010,7270,7270,7270,7270,0
|
|
20240429,171500,275987010,7270,7270,7270,7270,0
|
|
20240429,171400,275987010,7270,7270,7270,7270,0
|
|
20240429,171300,275987010,7270,7270,7270,7270,0
|
|
20240429,171200,275987010,7270,7270,7270,7270,0
|
|
20240429,171100,275987010,7270,7270,7270,7270,0
|
|
20240429,171000,275987010,7270,7270,7270,7270,0
|
|
20240429,170900,275987010,7270,7270,7270,7270,0
|
|
20240429,170800,275987010,7270,7270,7270,7270,0
|
|
20240429,170700,275987010,7270,7270,7270,7270,0
|
|
20240429,170600,275987010,7270,7270,7270,7270,0
|
|
20240429,170500,275987010,7270,7270,7270,7270,0
|
|
20240429,170400,275987010,7270,7270,7270,7270,0
|
|
20240429,170300,275987010,7270,7270,7270,7270,0
|
|
20240429,170200,275987010,7270,7270,7270,7270,0
|
|
20240429,170100,275987010,7270,7270,7270,7270,0
|
|
20240429,170000,275987010,7270,7270,7270,7270,0
|
|
20240429,165900,275987010,7270,7270,7270,7270,0
|
|
20240429,165800,275987010,7270,7270,7270,7270,0
|
|
20240429,165700,275987010,7270,7270,7270,7270,0
|
|
20240429,165600,275987010,7270,7270,7270,7270,0
|
|
20240429,165500,275987010,7270,7270,7270,7270,0
|
|
20240429,165400,275987010,7270,7270,7270,7270,0
|
|
20240429,165300,275987010,7270,7270,7270,7270,0
|
|
20240429,165200,275987010,7270,7270,7270,7270,0
|
|
20240429,165100,275987010,7270,7270,7270,7270,1122
|
|
20240429,165000,275987010,7270,7270,7270,7270,0
|
|
20240429,164900,275987010,7270,7270,7270,7270,0
|
|
20240429,164800,275987010,7270,7270,7270,7270,0
|
|
20240429,164700,275987010,7270,7270,7270,7270,0
|
|
20240429,164600,275987010,7270,7270,7270,7270,0
|
|
20240429,164500,275987010,7270,7270,7270,7270,0
|
|
20240429,164400,275987010,7270,7270,7270,7270,0
|
|
20240429,164300,275987010,7270,7270,7270,7270,0
|
|
20240429,164200,275987010,7270,7270,7270,7270,0
|
|
20240429,164100,275987010,7270,7270,7270,7270,0
|
|
20240429,164000,275987010,7270,7270,7270,7270,0
|
|
20240429,163900,275987010,7270,7270,7270,7270,0
|
|
20240429,163800,275987010,7270,7270,7270,7270,0
|
|
20240429,163700,275987010,7270,7270,7270,7270,0
|
|
20240429,163600,275987010,7270,7270,7270,7270,0
|
|
20240429,163500,275987010,7270,7270,7270,7270,0
|
|
20240429,163400,275987010,7270,7270,7270,7270,0
|
|
20240429,163300,275987010,7270,7270,7270,7270,0
|
|
20240429,163200,275987010,7270,7270,7270,7270,0
|
|
20240429,163100,275987010,7270,7270,7270,7270,0
|
|
20240429,163000,275987010,7270,7270,7270,7270,0
|
|
20240429,162900,275987010,7270,7270,7270,7270,0
|
|
20240429,162800,275987010,7270,7270,7270,7270,0
|
|
20240429,162700,275987010,7270,7270,7270,7270,0
|
|
20240429,162600,275987010,7270,7270,7270,7270,0
|
|
20240429,162500,275987010,7270,7270,7270,7270,0
|
|
20240429,162400,275987010,7270,7270,7270,7270,0
|
|
20240429,162300,275987010,7270,7270,7270,7270,0
|
|
20240429,162200,275987010,7270,7270,7270,7270,0
|
|
20240429,162100,275987010,7270,7270,7270,7270,1122
|
|
20240429,162000,275987010,7270,7270,7270,7270,0
|
|
20240429,161900,275987010,7270,7270,7270,7270,0
|
|
20240429,161800,275987010,7270,7270,7270,7270,0
|
|
20240429,161700,275987010,7270,7270,7270,7270,0
|
|
20240429,161600,275987010,7270,7270,7270,7270,0
|
|
20240429,161500,275987010,7270,7270,7270,7270,0
|
|
20240429,161400,275987010,7270,7270,7270,7270,0
|
|
20240429,161300,275987010,7270,7270,7270,7270,0
|
|
20240429,161200,275987010,7270,7270,7270,7270,0
|
|
20240429,161100,275987010,7270,7270,7270,7270,0
|
|
20240429,161000,275987010,7270,7270,7270,7270,0
|
|
20240429,160900,275987010,7270,7270,7270,7270,0
|
|
20240429,160800,275987010,7270,7270,7270,7270,0
|
|
20240429,160700,275987010,7270,7270,7270,7270,0
|
|
20240429,160600,275987010,7270,7270,7270,7270,0
|
|
20240429,160500,275987010,7270,7270,7270,7270,0
|
|
20240429,160400,275987010,7270,7270,7270,7270,0
|
|
20240429,160300,275987010,7270,7270,7270,7270,0
|
|
20240429,160200,275987010,7270,7270,7270,7270,0
|
|
20240429,160100,275987010,7270,7270,7270,7270,0
|
|
20240429,160000,275987010,7270,7270,7270,7270,0
|
|
20240429,155900,275987010,7270,7270,7270,7270,0
|
|
20240429,155800,275987010,7270,7270,7270,7270,0
|
|
20240429,155700,275987010,7270,7270,7270,7270,0
|
|
20240429,155600,275987010,7270,7270,7270,7270,0
|
|
20240429,155500,275987010,7270,7270,7270,7270,0
|
|
20240429,155400,275987010,7270,7270,7270,7270,0
|
|
20240429,155300,275987010,7270,7270,7270,7270,0
|
|
20240429,155200,275987010,7270,7270,7270,7270,0
|
|
20240429,155100,275987010,7270,7270,7270,7270,1122
|
|
20240429,155000,275987010,7270,7270,7270,7270,0
|
|
20240429,154900,275987010,7270,7270,7270,7270,0
|
|
20240429,154800,275987010,7270,7270,7270,7270,0
|
|
20240429,154700,275987010,7270,7270,7270,7270,0
|
|
20240429,154600,275987010,7270,7270,7270,7270,0
|
|
20240429,154500,275987010,7270,7270,7270,7270,0
|
|
20240429,154400,275987010,7270,7270,7270,7270,0
|
|
20240429,154300,275987010,7270,7270,7270,7270,0
|
|
20240429,154200,275987010,7270,7270,7270,7270,0
|
|
20240429,154100,275987010,7270,7270,7270,7270,0
|
|
20240429,154000,275987010,7270,7270,7270,7270,0
|
|
20240429,153900,275987010,7270,7270,7270,7270,0
|
|
20240429,153800,275987010,7270,7270,7270,7270,0
|
|
20240429,153700,275987010,7270,7270,7270,7270,0
|
|
20240429,153600,275987010,7270,7270,7270,7270,0
|
|
20240429,153500,275987010,7270,7270,7270,7270,0
|
|
20240429,153400,275987010,7270,7270,7270,7270,0
|
|
20240429,153300,275987010,7270,7270,7270,7270,0
|
|
20240429,153200,275987010,7270,7270,7270,7270,0
|
|
20240429,153100,275987010,7270,7270,7270,7270,0
|
|
20240429,153000,275987010,7270,7270,7270,7270,1122
|
|
20240429,152900,267830070,7280,7280,7280,7280,0
|
|
20240429,152800,267830070,7280,7280,7280,7280,0
|
|
20240429,152700,267830070,7280,7280,7280,7280,0
|
|
20240429,152600,267830070,7280,7280,7280,7280,0
|
|
20240429,152500,267830070,7280,7280,7280,7280,0
|
|
20240429,152400,267830070,7280,7280,7280,7280,0
|
|
20240429,152300,267830070,7280,7280,7280,7280,0
|
|
20240429,152200,267830070,7280,7280,7280,7280,0
|
|
20240429,152100,267830070,7280,7280,7280,7280,0
|
|
20240429,152000,267830070,7280,7280,7280,7280,0
|
|
20240429,151900,267830070,7280,7280,7300,7280,1302
|
|
20240429,151800,258329510,7280,7280,7280,7280,0
|
|
20240429,151700,258329510,7280,7280,7280,7280,774
|
|
20240429,151600,252694790,7280,7270,7280,7270,16
|
|
20240429,151500,252578460,7270,7270,7270,7270,0
|
|
20240429,151400,252578460,7270,7270,7270,7270,101
|
|
20240429,151300,251844190,7270,7260,7270,7260,110
|
|
20240429,151200,251044590,7270,7260,7270,7260,217
|
|
20240429,151100,249469120,7260,7260,7260,7260,788
|
|
20240429,151000,243748240,7260,7260,7260,7260,0
|
|
20240429,150900,243748240,7260,7260,7260,7260,991
|
|
20240429,150800,236553580,7260,7260,7260,7260,1003
|
|
20240429,150700,229271800,7260,7260,7260,7260,0
|
|
20240429,150600,229271800,7260,7260,7260,7260,0
|
|
20240429,150500,229271800,7260,7260,7260,7260,0
|
|
20240429,150400,229271800,7260,7260,7260,7260,0
|
|
20240429,150300,229271800,7260,7260,7260,7260,55
|
|
20240429,150200,228872500,7260,7260,7260,7260,415
|
|
20240429,150100,225859600,7260,7260,7260,7260,0
|
|
20240429,150000,225859600,7260,7270,7270,7260,60
|
|
20240429,145900,225423900,7270,7270,7270,7270,3
|
|
20240429,145800,225402090,7260,7260,7260,7260,130
|
|
20240429,145700,224458290,7260,7260,7260,7260,0
|
|
20240429,145600,224458290,7260,7260,7260,7260,0
|
|
20240429,145500,224458290,7260,7260,7260,7260,0
|
|
20240429,145400,224458290,7260,7260,7260,7260,0
|
|
20240429,145300,224458290,7260,7260,7260,7260,127
|
|
20240429,145200,223536270,7260,7260,7260,7260,167
|
|
20240429,145100,222323850,7260,7260,7260,7260,0
|
|
20240429,145000,222323850,7260,7260,7260,7260,2
|
|
20240429,144900,222309330,7260,7260,7260,7260,237
|
|
20240429,144800,220588710,7250,7250,7250,7250,0
|
|
20240429,144700,220588710,7250,7250,7250,7250,0
|
|
20240429,144600,220588710,7250,7250,7250,7250,0
|
|
20240429,144500,220588710,7250,7250,7250,7250,30
|
|
20240429,144400,220371210,7250,7250,7250,7250,0
|
|
20240429,144300,220371210,7250,7250,7250,7250,0
|
|
20240429,144200,220371210,7250,7250,7250,7250,0
|
|
20240429,144100,220371210,7250,7250,7250,7250,0
|
|
20240429,144000,220371210,7250,7250,7250,7250,0
|
|
20240429,143900,220371210,7250,7250,7250,7250,10
|
|
20240429,143800,220298710,7260,7260,7260,7260,0
|
|
20240429,143700,220298710,7260,7260,7260,7260,7
|
|
20240429,143600,220247890,7260,7260,7260,7260,0
|
|
20240429,143500,220247890,7260,7260,7260,7260,0
|
|
20240429,143400,220247890,7260,7260,7260,7260,0
|
|
20240429,143300,220247890,7260,7260,7260,7260,0
|
|
20240429,143200,220247890,7260,7260,7260,7260,0
|
|
20240429,143100,220247890,7260,7260,7260,7260,0
|
|
20240429,143000,220247890,7260,7260,7260,7260,0
|
|
20240429,142900,220247890,7260,7260,7260,7260,0
|
|
20240429,142800,220247890,7260,7260,7260,7260,665
|
|
20240429,142700,215419990,7260,7260,7260,7260,0
|
|
20240429,142600,215419990,7260,7260,7260,7260,0
|
|
20240429,142500,215419990,7260,7260,7260,7260,0
|
|
20240429,142400,215419990,7260,7260,7260,7260,0
|
|
20240429,142300,215419990,7260,7260,7260,7260,0
|
|
20240429,142200,215419990,7260,7260,7260,7260,0
|
|
20240429,142100,215419990,7260,7260,7260,7260,0
|
|
20240429,142000,215419990,7260,7260,7260,7260,0
|
|
20240429,141900,215419990,7260,7260,7260,7260,0
|
|
20240429,141800,215419990,7260,7270,7270,7260,453
|
|
20240429,141700,212130290,7270,7270,7270,7270,0
|
|
20240429,141600,212130290,7270,7270,7270,7270,0
|
|
20240429,141500,212130290,7270,7270,7270,7270,0
|
|
20240429,141400,212130290,7270,7270,7270,7270,25
|
|
20240429,141300,211948540,7270,7270,7270,7270,0
|
|
20240429,141200,211948540,7270,7270,7270,7270,59
|
|
20240429,141100,211519610,7270,7270,7270,7270,0
|
|
20240429,141000,211519610,7270,7270,7270,7270,0
|
|
20240429,140900,211519610,7270,7270,7270,7270,0
|
|
20240429,140800,211519610,7270,7270,7270,7270,0
|
|
20240429,140700,211519610,7270,7270,7270,7270,0
|
|
20240429,140600,211519610,7270,7270,7270,7270,0
|
|
20240429,140500,211519610,7270,7270,7270,7270,0
|
|
20240429,140400,211519610,7270,7270,7270,7270,0
|
|
20240429,140300,211519610,7270,7270,7270,7270,0
|
|
20240429,140200,211519610,7270,7270,7270,7270,0
|
|
20240429,140100,211519610,7270,7270,7270,7270,0
|
|
20240429,140000,211519610,7270,7270,7270,7270,0
|
|
20240429,135900,211519610,7270,7270,7270,7270,0
|
|
20240429,135800,211519610,7270,7270,7270,7270,0
|
|
20240429,135700,211519610,7270,7270,7270,7270,0
|
|
20240429,135600,211519610,7270,7270,7270,7270,11
|
|
20240429,135500,211439640,7270,7270,7270,7270,0
|
|
20240429,135400,211439640,7270,7270,7270,7270,0
|
|
20240429,135300,211439640,7270,7270,7270,7270,1
|
|
20240429,135200,211432370,7270,7270,7270,7270,0
|
|
20240429,135100,211432370,7270,7270,7270,7270,30
|
|
20240429,135000,211214270,7270,7270,7270,7270,0
|
|
20240429,134900,211214270,7270,7270,7270,7270,0
|
|
20240429,134800,211214270,7270,7270,7270,7270,162
|
|
20240429,134700,210036530,7260,7260,7260,7260,0
|
|
20240429,134600,210036530,7260,7270,7270,7260,92
|
|
20240429,134500,209368240,7270,7270,7270,7270,0
|
|
20240429,134400,209368240,7270,7270,7270,7270,0
|
|
20240429,134300,209368240,7270,7270,7270,7270,0
|
|
20240429,134200,209368240,7270,7270,7270,7270,0
|
|
20240429,134100,209368240,7270,7270,7270,7270,0
|
|
20240429,134000,209368240,7270,7270,7270,7270,1
|
|
20240429,133900,209360970,7270,7270,7270,7270,0
|
|
20240429,133800,209360970,7270,7270,7270,7270,0
|
|
20240429,133700,209360970,7270,7270,7270,7270,0
|
|
20240429,133600,209360970,7270,7270,7270,7270,1
|
|
20240429,133500,209353700,7280,7280,7280,7280,4
|
|
20240429,133400,209324580,7280,7280,7280,7280,4
|
|
20240429,133300,209295460,7270,7270,7270,7270,0
|
|
20240429,133200,209295460,7270,7270,7270,7270,0
|
|
20240429,133100,209295460,7270,7270,7270,7270,0
|
|
20240429,133000,209295460,7270,7280,7280,7270,5
|
|
20240429,132900,209259070,7270,7270,7270,7270,0
|
|
20240429,132800,209259070,7270,7270,7270,7270,9
|
|
20240429,132700,209193640,7260,7260,7260,7260,0
|
|
20240429,132600,209193640,7260,7260,7260,7260,0
|
|
20240429,132500,209193640,7260,7260,7260,7260,0
|
|
20240429,132400,209193640,7260,7260,7260,7260,0
|
|
20240429,132300,209193640,7260,7260,7260,7260,0
|
|
20240429,132200,209193640,7260,7260,7260,7260,4
|
|
20240429,132100,209164600,7270,7270,7270,7270,301
|
|
20240429,132000,206976330,7260,7260,7260,7260,0
|
|
20240429,131900,206976330,7260,7260,7260,7260,19
|
|
20240429,131800,206838390,7260,7260,7260,7260,0
|
|
20240429,131700,206838390,7260,7260,7260,7260,6
|
|
20240429,131600,206794830,7270,7270,7270,7260,1041
|
|
20240429,131500,199230150,7260,7260,7260,7260,0
|
|
20240429,131400,199230150,7260,7260,7260,7260,0
|
|
20240429,131300,199230150,7260,7270,7270,7260,300
|
|
20240429,131200,197050890,7280,7280,7280,7280,1
|
|
20240429,131100,197043610,7270,7270,7270,7270,1125
|
|
20240429,131000,188864860,7270,7270,7270,7270,0
|
|
20240429,130900,188864860,7270,7270,7270,7270,0
|
|
20240429,130800,188864860,7270,7270,7270,7270,0
|
|
20240429,130700,188864860,7270,7270,7270,7270,0
|
|
20240429,130600,188864860,7270,7270,7270,7270,0
|
|
20240429,130500,188864860,7270,7270,7270,7270,35
|
|
20240429,130400,188610410,7270,7270,7270,7270,10
|
|
20240429,130300,188537710,7270,7270,7270,7270,0
|
|
20240429,130200,188537710,7270,7270,7270,7270,0
|
|
20240429,130100,188537710,7270,7270,7270,7270,0
|
|
20240429,130000,188537710,7270,7270,7270,7270,1
|
|
20240429,125900,188530440,7270,7270,7270,7270,0
|
|
20240429,125800,188530440,7270,7260,7270,7260,31
|
|
20240429,125700,188305370,7260,7260,7260,7260,0
|
|
20240429,125600,188305370,7260,7260,7260,7260,0
|
|
20240429,125500,188305370,7260,7260,7260,7260,29
|
|
20240429,125400,188094830,7270,7270,7270,7270,0
|
|
20240429,125300,188094830,7270,7260,7270,7260,30
|
|
20240429,125200,187877020,7280,7280,7280,7280,1
|
|
20240429,125100,187869740,7260,7260,7260,7260,0
|
|
20240429,125000,187869740,7260,7270,7270,7260,31
|
|
20240429,124900,187644670,7270,7270,7270,7270,0
|
|
20240429,124800,187644670,7270,7260,7270,7260,33
|
|
20240429,124700,187405060,7270,7270,7270,7270,0
|
|
20240429,124600,187405060,7270,7260,7270,7260,9
|
|
20240429,124500,187339700,7260,7270,7270,7260,378
|
|
20240429,124400,184595190,7270,7270,7270,7270,0
|
|
20240429,124300,184595190,7270,7270,7270,7270,29
|
|
20240429,124200,184384360,7270,7270,7270,7270,0
|
|
20240429,124100,184384360,7270,7270,7270,7270,29
|
|
20240429,124000,184173530,7270,7270,7270,7270,0
|
|
20240429,123900,184173530,7270,7270,7270,7270,0
|
|
20240429,123800,184173530,7270,7280,7280,7270,35
|
|
20240429,123700,183919030,7270,7270,7270,7270,0
|
|
20240429,123600,183919030,7270,7260,7270,7260,50
|
|
20240429,123500,183555820,7260,7260,7260,7260,0
|
|
20240429,123400,183555820,7260,7260,7260,7260,0
|
|
20240429,123300,183555820,7260,7260,7260,7260,33
|
|
20240429,123200,183316240,7260,7260,7260,7260,0
|
|
20240429,123100,183316240,7260,7270,7270,7260,230
|
|
20240429,123000,181644430,7260,7260,7260,7260,0
|
|
20240429,122900,181644430,7260,7260,7260,7260,235
|
|
20240429,122800,179938330,7270,7270,7270,7270,0
|
|
20240429,122700,179938330,7270,7270,7270,7270,110
|
|
20240429,122600,179138630,7260,7260,7260,7260,29
|
|
20240429,122500,178928090,7260,7270,7270,7260,165
|
|
20240429,122400,177728580,7270,7270,7270,7270,30
|
|
20240429,122300,177510480,7270,7270,7270,7270,0
|
|
20240429,122200,177510480,7270,7270,7270,7270,0
|
|
20240429,122100,177510480,7270,7270,7270,7270,29
|
|
20240429,122000,177299650,7280,7280,7280,7280,0
|
|
20240429,121900,177299650,7280,7270,7280,7270,31
|
|
20240429,121800,177074270,7280,7280,7280,7280,1
|
|
20240429,121700,177066990,7270,7270,7270,7270,29
|
|
20240429,121600,176856160,7270,7270,7270,7270,0
|
|
20240429,121500,176856160,7270,7270,7270,7270,0
|
|
20240429,121400,176856160,7270,7280,7280,7270,80
|
|
20240429,121300,176274060,7280,7270,7280,7270,19
|
|
20240429,121200,176135880,7260,7270,7270,7260,32
|
|
20240429,121100,175903530,7260,7270,7270,7250,1101
|
|
20240429,121000,167912530,7270,7270,7270,7270,104
|
|
20240429,120900,167156450,7270,7270,7270,7270,29
|
|
20240429,120800,166945620,7270,7280,7280,7270,4
|
|
20240429,120700,166916510,7280,7280,7280,7280,30
|
|
20240429,120600,166698110,7280,7280,7280,7280,137
|
|
20240429,120500,165700750,7270,7270,7270,7270,29
|
|
20240429,120400,165489920,7260,7260,7260,7260,0
|
|
20240429,120300,165489920,7260,7260,7260,7260,577
|
|
20240429,120200,161300900,7260,7260,7260,7260,30
|
|
20240429,120100,161083100,7280,7280,7280,7260,1275
|
|
20240429,120000,151808160,7280,7280,7280,7270,338
|
|
20240429,115900,149347810,7280,7280,7280,7280,0
|
|
20240429,115800,149347810,7280,7280,7280,7280,66
|
|
20240429,115700,148867330,7270,7270,7270,7270,30
|
|
20240429,115600,148649230,7290,7290,7290,7290,14
|
|
20240429,115500,148547170,7270,7290,7290,7270,46
|
|
20240429,115400,148212540,7280,7280,7280,7280,0
|
|
20240429,115300,148212540,7280,7270,7280,7270,32
|
|
20240429,115200,147979880,7290,7290,7290,7290,2
|
|
20240429,115100,147965300,7290,7310,7310,7270,8357
|
|
20240429,115000,87136390,7310,7290,7310,7290,42
|
|
20240429,114900,86829970,7290,7290,7290,7290,0
|
|
20240429,114800,86829970,7290,7290,7290,7290,30
|
|
20240429,114700,86611270,7290,7290,7290,7290,0
|
|
20240429,114600,86611270,7290,7290,7290,7290,0
|
|
20240429,114500,86611270,7290,7290,7290,7290,29
|
|
20240429,114400,86399860,7290,7290,7290,7290,0
|
|
20240429,114300,86399860,7290,7290,7290,7290,30
|
|
20240429,114200,86181160,7290,7290,7290,7290,0
|
|
20240429,114100,86181160,7290,7290,7290,7290,268
|
|
20240429,114000,84227440,7300,7300,7300,7300,1
|
|
20240429,113900,84220140,7300,7300,7300,7300,29
|
|
20240429,113800,84008440,7310,7310,7310,7310,1
|
|
20240429,113700,84001130,7320,7320,7320,7320,1
|
|
20240429,113600,83993810,7290,7290,7290,7290,30
|
|
20240429,113500,83775110,7290,7290,7290,7290,0
|
|
20240429,113400,83775110,7290,7290,7290,7290,0
|
|
20240429,113300,83775110,7290,7300,7300,7290,31
|
|
20240429,113200,83549100,7290,7290,7290,7290,0
|
|
20240429,113100,83549100,7290,7290,7290,7290,30
|
|
20240429,113000,83330400,7290,7290,7290,7290,14
|
|
20240429,112900,83228340,7290,7290,7290,7290,29
|
|
20240429,112800,83016930,7290,7290,7290,7290,0
|
|
20240429,112700,83016930,7290,7290,7290,7290,0
|
|
20240429,112600,83016930,7290,7290,7290,7290,30
|
|
20240429,112500,82798230,7300,7300,7300,7300,0
|
|
20240429,112400,82798230,7300,7290,7300,7290,113
|
|
20240429,112300,81973620,7290,7290,7290,7290,0
|
|
20240429,112200,81973620,7290,7290,7290,7290,0
|
|
20240429,112100,81973620,7290,7300,7300,7290,626
|
|
20240429,112000,77404120,7290,7290,7290,7290,2
|
|
20240429,111900,77389540,7280,7280,7280,7280,29
|
|
20240429,111800,77178420,7290,7290,7290,7290,151
|
|
20240429,111700,76077630,7280,7280,7280,7280,30
|
|
20240429,111600,75859230,7280,7280,7280,7280,100
|
|
20240429,111500,75131230,7280,7280,7280,7280,54
|
|
20240429,111400,74738110,7280,7280,7280,7280,29
|
|
20240429,111300,74526990,7280,7280,7290,7280,18
|
|
20240429,111200,74395810,7280,7280,7280,7270,41
|
|
20240429,111100,74097620,7270,7270,7270,7270,0
|
|
20240429,111000,74097620,7270,7270,7270,7270,0
|
|
20240429,110900,74097620,7270,7270,7270,7270,110
|
|
20240429,110800,73297920,7270,7270,7270,7270,0
|
|
20240429,110700,73297920,7270,7280,7280,7270,29
|
|
20240429,110600,73086980,7280,7280,7280,7280,0
|
|
20240429,110500,73086980,7280,7280,7280,7280,30
|
|
20240429,110400,72868580,7280,7280,7280,7280,0
|
|
20240429,110300,72868580,7280,7280,7280,7280,0
|
|
20240429,110200,72868580,7280,7280,7280,7280,32
|
|
20240429,110100,72635620,7280,7280,7280,7280,0
|
|
20240429,110000,72635620,7280,7280,7280,7280,30
|
|
20240429,105900,72417220,7280,7280,7280,7280,0
|
|
20240429,105800,72417220,7280,7280,7280,7280,0
|
|
20240429,105700,72417220,7280,7280,7280,7280,29
|
|
20240429,105600,72206100,7280,7280,7280,7280,0
|
|
20240429,105500,72206100,7280,7280,7280,7280,30
|
|
20240429,105400,71987700,7280,7280,7280,7280,0
|
|
20240429,105300,71987700,7280,7280,7280,7280,150
|
|
20240429,105200,70895700,7280,7290,7290,7280,39
|
|
20240429,105100,70611680,7280,7280,7280,7280,0
|
|
20240429,105000,70611680,7280,7280,7280,7280,30
|
|
20240429,104900,70393280,7280,7280,7280,7280,50
|
|
20240429,104800,70029280,7280,7280,7280,7280,29
|
|
20240429,104700,69818160,7280,7280,7280,7280,0
|
|
20240429,104600,69818160,7280,7280,7280,7280,0
|
|
20240429,104500,69818160,7280,7280,7280,7280,30
|
|
20240429,104400,69599760,7280,7280,7280,7280,0
|
|
20240429,104300,69599760,7280,7280,7280,7280,29
|
|
20240429,104200,69388640,7280,7280,7280,7280,0
|
|
20240429,104100,69388640,7280,7280,7280,7280,0
|
|
20240429,104000,69388640,7280,7290,7290,7280,101
|
|
20240429,103900,68652640,7270,7270,7270,7270,0
|
|
20240429,103800,68652640,7270,7270,7270,7270,30
|
|
20240429,103700,68434540,7270,7270,7270,7270,0
|
|
20240429,103600,68434540,7270,7270,7270,7270,29
|
|
20240429,103500,68223710,7270,7270,7270,7270,0
|
|
20240429,103400,68223710,7270,7270,7270,7270,0
|
|
20240429,103300,68223710,7270,7290,7290,7270,40
|
|
20240429,103200,67932710,7270,7270,7270,7270,30
|
|
20240429,103100,67714610,7280,7280,7280,7280,30
|
|
20240429,103000,67496210,7280,7280,7280,7280,0
|
|
20240429,102900,67496210,7280,7280,7280,7280,0
|
|
20240429,102800,67496210,7280,7290,7290,7280,99
|
|
20240429,102700,66774800,7280,7280,7280,7280,0
|
|
20240429,102600,66774800,7280,7280,7280,7280,29
|
|
20240429,102500,66563680,7280,7280,7280,7280,132
|
|
20240429,102400,65602720,7270,7270,7270,7270,30
|
|
20240429,102300,65384620,7280,7280,7280,7280,2
|
|
20240429,102200,65370060,7270,7270,7270,7270,20
|
|
20240429,102100,65224660,7270,7270,7270,7270,29
|
|
20240429,102000,65013830,7270,7270,7270,7270,0
|
|
20240429,101900,65013830,7270,7280,7280,7270,107
|
|
20240429,101800,64235880,7280,7280,7280,7280,0
|
|
20240429,101700,64235880,7280,7260,7280,7260,428
|
|
20240429,101600,61120560,7270,7270,7270,7270,4
|
|
20240429,101500,61091480,7270,7260,7270,7260,24
|
|
20240429,101400,60917200,7270,7280,7280,7270,10
|
|
20240429,101300,60844490,7270,7270,7270,7270,2
|
|
20240429,101200,60829950,7260,7260,7260,7260,30
|
|
20240429,101100,60612150,7260,7260,7260,7260,0
|
|
20240429,101000,60612150,7260,7260,7260,7260,23
|
|
20240429,100900,60445170,7270,7270,7270,7270,6
|
|
20240429,100800,60401550,7270,7270,7270,7270,13
|
|
20240429,100700,60307040,7270,7260,7270,7260,103
|
|
20240429,100600,59558530,7260,7260,7260,7260,5
|
|
20240429,100500,59522230,7270,7270,7270,7270,868
|
|
20240429,100400,53211870,7270,7270,7270,7270,31
|
|
20240429,100300,52986500,7270,7280,7280,7270,541
|
|
20240429,100200,49051100,7290,7290,7290,7280,38
|
|
20240429,100100,48774380,7280,7280,7280,7280,0
|
|
20240429,100000,48774380,7280,7280,7280,7280,29
|
|
20240429,095900,48563260,7280,7280,7280,7280,0
|
|
20240429,095800,48563260,7280,7280,7280,7280,51
|
|
20240429,095700,48191980,7280,7290,7290,7280,31
|
|
20240429,095600,47966290,7290,7290,7290,7290,1
|
|
20240429,095500,47959000,7280,7290,7290,7280,30
|
|
20240429,095400,47740590,7290,7290,7290,7290,1
|
|
20240429,095300,47733300,7280,7280,7280,7280,0
|
|
20240429,095200,47733300,7280,7280,7280,7280,30
|
|
20240429,095100,47514900,7280,7280,7280,7280,7
|
|
20240429,095000,47463940,7280,7280,7280,7280,29
|
|
20240429,094900,47252820,7280,7280,7280,7280,436
|
|
20240429,094800,44078740,7280,7280,7280,7280,30
|
|
20240429,094700,43860340,7290,7290,7290,7290,13
|
|
20240429,094600,43765570,7290,7290,7290,7290,2
|
|
20240429,094500,43750990,7290,7290,7290,7280,80
|
|
20240429,094400,43168080,7280,7280,7280,7280,10
|
|
20240429,094300,43095280,7280,7280,7280,7280,30
|
|
20240429,094200,42876880,7280,7280,7280,7280,130
|
|
20240429,094100,41930480,7290,7290,7290,7290,6
|
|
20240429,094000,41886740,7280,7280,7300,7280,70
|
|
20240429,093900,41376770,7280,7300,7300,7280,1863
|
|
20240429,093800,27791820,7290,7310,7310,7280,2361
|
|
20240429,093700,10552070,7320,7320,7320,7320,1
|
|
20240429,093600,10544750,7310,7310,7310,7310,30
|
|
20240429,093500,10325450,7320,7320,7320,7320,21
|
|
20240429,093400,10171730,7320,7320,7320,7320,0
|
|
20240429,093300,10171730,7320,7320,7320,7320,70
|
|
20240429,093200,9659330,7320,7320,7320,7320,0
|
|
20240429,093100,9659330,7320,7320,7320,7320,30
|
|
20240429,093000,9439730,7320,7320,7320,7320,0
|
|
20240429,092900,9439730,7320,7320,7320,7320,0
|
|
20240429,092800,9439730,7320,7330,7330,7320,36
|
|
20240429,092700,9176140,7320,7320,7320,7320,0
|
|
20240429,092600,9176140,7320,7330,7330,7320,160
|
|
20240429,092500,8003640,7330,7340,7340,7330,89
|
|
20240429,092400,7351250,7330,7340,7340,7330,29
|
|
20240429,092300,7138420,7350,7350,7350,7350,0
|
|
20240429,092200,7138420,7350,7350,7350,7350,0
|
|
20240429,092100,7138420,7350,7350,7350,7340,155
|
|
20240429,092000,5999470,7350,7350,7350,7350,0
|
|
20240429,091900,5999470,7350,7350,7350,7350,29
|
|
20240429,091800,5786320,7350,7350,7350,7350,19
|
|
20240429,091700,5646670,7340,7340,7340,7340,105
|
|
20240429,091600,4875970,7350,7350,7350,7350,4
|
|
20240429,091500,4846570,7330,7330,7330,7330,0
|
|
20240429,091400,4846570,7330,7350,7350,7330,169
|
|
20240429,091300,3605000,7330,7330,7330,7330,0
|
|
20240429,091200,3605000,7330,7320,7330,7320,34
|
|
20240429,091100,3356070,7330,7320,7330,7320,5
|
|
20240429,091000,3319450,7330,7330,7330,7330,10
|
|
20240429,090900,3246150,7340,7350,7350,7340,61
|
|
20240429,090800,2798100,7370,7330,7370,7330,100
|
|
20240429,090700,2062670,7320,7330,7330,7320,39
|
|
20240429,090600,1777110,7320,7320,7320,7320,0
|
|
20240429,090500,1777110,7320,7320,7320,7320,11
|
|
20240429,090400,1696590,7330,7340,7340,7320,43
|
|
20240429,090300,1381410,7340,7340,7340,7340,2
|
|
20240429,090200,1366730,7300,7320,7320,7300,155
|
|
20240429,090100,233920,7310,7310,7310,7310,0
|
|
20240429,090000,233920,7310,7310,7310,7310,32
|