620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191700,328931950,12250,12250,12250,12250,1798
|
|
20240429,191600,328931950,12250,12250,12250,12250,0
|
|
20240429,191500,328931950,12250,12250,12250,12250,0
|
|
20240429,191400,328931950,12250,12250,12250,12250,0
|
|
20240429,191300,328931950,12250,12250,12250,12250,0
|
|
20240429,191200,328931950,12250,12250,12250,12250,0
|
|
20240429,191100,328931950,12250,12250,12250,12250,0
|
|
20240429,191000,328931950,12250,12250,12250,12250,0
|
|
20240429,190900,328931950,12250,12250,12250,12250,0
|
|
20240429,190800,328931950,12250,12250,12250,12250,0
|
|
20240429,190700,328931950,12250,12250,12250,12250,0
|
|
20240429,190600,328931950,12250,12250,12250,12250,0
|
|
20240429,190500,328931950,12250,12250,12250,12250,0
|
|
20240429,190400,328931950,12250,12250,12250,12250,0
|
|
20240429,190300,328931950,12250,12250,12250,12250,0
|
|
20240429,190200,328931950,12250,12250,12250,12250,0
|
|
20240429,190100,328931950,12250,12250,12250,12250,0
|
|
20240429,190000,328931950,12250,12250,12250,12250,0
|
|
20240429,185900,328931950,12250,12250,12250,12250,0
|
|
20240429,185800,328931950,12250,12250,12250,12250,0
|
|
20240429,185700,328931950,12250,12250,12250,12250,0
|
|
20240429,185600,328931950,12250,12250,12250,12250,0
|
|
20240429,185500,328931950,12250,12250,12250,12250,0
|
|
20240429,185400,328931950,12250,12250,12250,12250,0
|
|
20240429,185300,328931950,12250,12250,12250,12250,0
|
|
20240429,185200,328931950,12250,12250,12250,12250,0
|
|
20240429,185100,328931950,12250,12250,12250,12250,0
|
|
20240429,185000,328931950,12250,12250,12250,12250,0
|
|
20240429,184900,328931950,12250,12250,12250,12250,0
|
|
20240429,184800,328931950,12250,12250,12250,12250,0
|
|
20240429,184700,328931950,12250,12250,12250,12250,1798
|
|
20240429,184600,328931950,12250,12250,12250,12250,0
|
|
20240429,184500,328931950,12250,12250,12250,12250,0
|
|
20240429,184400,328931950,12250,12250,12250,12250,0
|
|
20240429,184300,328931950,12250,12250,12250,12250,0
|
|
20240429,184200,328931950,12250,12250,12250,12250,0
|
|
20240429,184100,328931950,12250,12250,12250,12250,0
|
|
20240429,184000,328931950,12250,12250,12250,12250,0
|
|
20240429,183900,328931950,12250,12250,12250,12250,0
|
|
20240429,183800,328931950,12250,12250,12250,12250,0
|
|
20240429,183700,328931950,12250,12250,12250,12250,0
|
|
20240429,183600,328931950,12250,12250,12250,12250,0
|
|
20240429,183500,328931950,12250,12250,12250,12250,0
|
|
20240429,183400,328931950,12250,12250,12250,12250,0
|
|
20240429,183300,328931950,12250,12250,12250,12250,0
|
|
20240429,183200,328931950,12250,12250,12250,12250,0
|
|
20240429,183100,328931950,12250,12250,12250,12250,0
|
|
20240429,183000,328931950,12250,12250,12250,12250,0
|
|
20240429,182900,328931950,12250,12250,12250,12250,0
|
|
20240429,182800,328931950,12250,12250,12250,12250,0
|
|
20240429,182700,328931950,12250,12250,12250,12250,0
|
|
20240429,182600,328931950,12250,12250,12250,12250,0
|
|
20240429,182500,328931950,12250,12250,12250,12250,0
|
|
20240429,182400,328931950,12250,12250,12250,12250,0
|
|
20240429,182300,328931950,12250,12250,12250,12250,0
|
|
20240429,182200,328931950,12250,12250,12250,12250,0
|
|
20240429,182100,328931950,12250,12250,12250,12250,0
|
|
20240429,182000,328931950,12250,12250,12250,12250,0
|
|
20240429,181900,328931950,12250,12250,12250,12250,0
|
|
20240429,181800,328931950,12250,12250,12250,12250,0
|
|
20240429,181700,328931950,12250,12250,12250,12250,1798
|
|
20240429,181600,328931950,12250,12250,12250,12250,0
|
|
20240429,181500,328931950,12250,12250,12250,12250,0
|
|
20240429,181400,328931950,12250,12250,12250,12250,0
|
|
20240429,181300,328931950,12250,12250,12250,12250,0
|
|
20240429,181200,328931950,12250,12250,12250,12250,0
|
|
20240429,181100,328931950,12250,12250,12250,12250,0
|
|
20240429,181000,328931950,12250,12250,12250,12250,0
|
|
20240429,180900,328931950,12250,12250,12250,12250,0
|
|
20240429,180800,328931950,12250,12250,12250,12250,0
|
|
20240429,180700,328931950,12250,12250,12250,12250,0
|
|
20240429,180600,328931950,12250,12250,12250,12250,0
|
|
20240429,180500,328931950,12250,12250,12250,12250,0
|
|
20240429,180400,328931950,12250,12250,12250,12250,0
|
|
20240429,180300,328931950,12250,12250,12250,12250,0
|
|
20240429,180200,328931950,12250,12250,12250,12250,0
|
|
20240429,180100,328931950,12250,12250,12250,12250,0
|
|
20240429,180000,328931950,12250,12250,12250,12250,0
|
|
20240429,175900,328931950,12250,12250,12250,12250,0
|
|
20240429,175800,328931950,12250,12250,12250,12250,0
|
|
20240429,175700,328931950,12250,12250,12250,12250,0
|
|
20240429,175600,328931950,12250,12250,12250,12250,0
|
|
20240429,175500,328931950,12250,12250,12250,12250,0
|
|
20240429,175400,328931950,12250,12250,12250,12250,0
|
|
20240429,175300,328931950,12250,12250,12250,12250,0
|
|
20240429,175200,328931950,12250,12250,12250,12250,0
|
|
20240429,175100,328931950,12250,12250,12250,12250,0
|
|
20240429,175000,328931950,12250,12250,12250,12250,0
|
|
20240429,174900,328931950,12250,12250,12250,12250,0
|
|
20240429,174800,328931950,12250,12250,12250,12250,0
|
|
20240429,174700,328931950,12250,12250,12250,12250,1798
|
|
20240429,174600,328931950,12250,12250,12250,12250,0
|
|
20240429,174500,328931950,12250,12250,12250,12250,0
|
|
20240429,174400,328931950,12250,12250,12250,12250,0
|
|
20240429,174300,328931950,12250,12250,12250,12250,0
|
|
20240429,174200,328931950,12250,12250,12250,12250,0
|
|
20240429,174100,328931950,12250,12250,12250,12250,0
|
|
20240429,174000,328931950,12250,12250,12250,12250,0
|
|
20240429,173900,328931950,12250,12250,12250,12250,0
|
|
20240429,173800,328931950,12250,12250,12250,12250,0
|
|
20240429,173700,328931950,12250,12250,12250,12250,0
|
|
20240429,173600,328931950,12250,12250,12250,12250,0
|
|
20240429,173500,328931950,12250,12250,12250,12250,0
|
|
20240429,173400,328931950,12250,12250,12250,12250,0
|
|
20240429,173300,328931950,12250,12250,12250,12250,0
|
|
20240429,173200,328931950,12250,12250,12250,12250,0
|
|
20240429,173100,328931950,12250,12250,12250,12250,0
|
|
20240429,173000,328931950,12250,12250,12250,12250,0
|
|
20240429,172900,328931950,12250,12250,12250,12250,0
|
|
20240429,172800,328931950,12250,12250,12250,12250,0
|
|
20240429,172700,328931950,12250,12250,12250,12250,0
|
|
20240429,172600,328931950,12250,12250,12250,12250,0
|
|
20240429,172500,328931950,12250,12250,12250,12250,0
|
|
20240429,172400,328931950,12250,12250,12250,12250,0
|
|
20240429,172300,328931950,12250,12250,12250,12250,0
|
|
20240429,172200,328931950,12250,12250,12250,12250,0
|
|
20240429,172100,328931950,12250,12250,12250,12250,0
|
|
20240429,172000,328931950,12250,12250,12250,12250,0
|
|
20240429,171900,328931950,12250,12250,12250,12250,0
|
|
20240429,171800,328931950,12250,12250,12250,12250,0
|
|
20240429,171700,328931950,12250,12250,12250,12250,1798
|
|
20240429,171600,328931950,12250,12250,12250,12250,0
|
|
20240429,171500,328931950,12250,12250,12250,12250,0
|
|
20240429,171400,328931950,12250,12250,12250,12250,0
|
|
20240429,171300,328931950,12250,12250,12250,12250,0
|
|
20240429,171200,328931950,12250,12250,12250,12250,0
|
|
20240429,171100,328931950,12250,12250,12250,12250,0
|
|
20240429,171000,328931950,12250,12250,12250,12250,0
|
|
20240429,170900,328931950,12250,12250,12250,12250,0
|
|
20240429,170800,328931950,12250,12250,12250,12250,0
|
|
20240429,170700,328931950,12250,12250,12250,12250,0
|
|
20240429,170600,328931950,12250,12250,12250,12250,0
|
|
20240429,170500,328931950,12250,12250,12250,12250,0
|
|
20240429,170400,328931950,12250,12250,12250,12250,0
|
|
20240429,170300,328931950,12250,12250,12250,12250,0
|
|
20240429,170200,328931950,12250,12250,12250,12250,0
|
|
20240429,170100,328931950,12250,12250,12250,12250,0
|
|
20240429,170000,328931950,12250,12250,12250,12250,0
|
|
20240429,165900,328931950,12250,12250,12250,12250,0
|
|
20240429,165800,328931950,12250,12250,12250,12250,0
|
|
20240429,165700,328931950,12250,12250,12250,12250,0
|
|
20240429,165600,328931950,12250,12250,12250,12250,0
|
|
20240429,165500,328931950,12250,12250,12250,12250,0
|
|
20240429,165400,328931950,12250,12250,12250,12250,0
|
|
20240429,165300,328931950,12250,12250,12250,12250,0
|
|
20240429,165200,328931950,12250,12250,12250,12250,0
|
|
20240429,165100,328931950,12250,12250,12250,12250,0
|
|
20240429,165000,328931950,12250,12250,12250,12250,0
|
|
20240429,164900,328931950,12250,12250,12250,12250,0
|
|
20240429,164800,328931950,12250,12250,12250,12250,0
|
|
20240429,164700,328931950,12250,12250,12250,12250,1798
|
|
20240429,164600,328931950,12250,12250,12250,12250,0
|
|
20240429,164500,328931950,12250,12250,12250,12250,0
|
|
20240429,164400,328931950,12250,12250,12250,12250,0
|
|
20240429,164300,328931950,12250,12250,12250,12250,0
|
|
20240429,164200,328931950,12250,12250,12250,12250,0
|
|
20240429,164100,328931950,12250,12250,12250,12250,0
|
|
20240429,164000,328931950,12250,12250,12250,12250,0
|
|
20240429,163900,328931950,12250,12250,12250,12250,0
|
|
20240429,163800,328931950,12250,12250,12250,12250,0
|
|
20240429,163700,328931950,12250,12250,12250,12250,0
|
|
20240429,163600,328931950,12250,12250,12250,12250,0
|
|
20240429,163500,328931950,12250,12250,12250,12250,0
|
|
20240429,163400,328931950,12250,12250,12250,12250,0
|
|
20240429,163300,328931950,12250,12250,12250,12250,0
|
|
20240429,163200,328931950,12250,12250,12250,12250,0
|
|
20240429,163100,328931950,12250,12250,12250,12250,0
|
|
20240429,163000,328931950,12250,12250,12250,12250,0
|
|
20240429,162900,328931950,12250,12250,12250,12250,0
|
|
20240429,162800,328931950,12250,12250,12250,12250,0
|
|
20240429,162700,328931950,12250,12250,12250,12250,0
|
|
20240429,162600,328931950,12250,12250,12250,12250,0
|
|
20240429,162500,328931950,12250,12250,12250,12250,0
|
|
20240429,162400,328931950,12250,12250,12250,12250,0
|
|
20240429,162300,328931950,12250,12250,12250,12250,0
|
|
20240429,162200,328931950,12250,12250,12250,12250,0
|
|
20240429,162100,328931950,12250,12250,12250,12250,0
|
|
20240429,162000,328931950,12250,12250,12250,12250,0
|
|
20240429,161900,328931950,12250,12250,12250,12250,0
|
|
20240429,161800,328931950,12250,12250,12250,12250,0
|
|
20240429,161700,328931950,12250,12250,12250,12250,1798
|
|
20240429,161600,328931950,12250,12250,12250,12250,0
|
|
20240429,161500,328931950,12250,12250,12250,12250,0
|
|
20240429,161400,328931950,12250,12250,12250,12250,0
|
|
20240429,161300,328931950,12250,12250,12250,12250,0
|
|
20240429,161200,328931950,12250,12250,12250,12250,0
|
|
20240429,161100,328931950,12250,12250,12250,12250,0
|
|
20240429,161000,328931950,12250,12250,12250,12250,0
|
|
20240429,160900,328931950,12250,12250,12250,12250,0
|
|
20240429,160800,328931950,12250,12250,12250,12250,0
|
|
20240429,160700,328931950,12250,12250,12250,12250,0
|
|
20240429,160600,328931950,12250,12250,12250,12250,0
|
|
20240429,160500,328931950,12250,12250,12250,12250,0
|
|
20240429,160400,328931950,12250,12250,12250,12250,0
|
|
20240429,160300,328931950,12250,12250,12250,12250,0
|
|
20240429,160200,328931950,12250,12250,12250,12250,0
|
|
20240429,160100,328931950,12250,12250,12250,12250,0
|
|
20240429,160000,328931950,12250,12250,12250,12250,0
|
|
20240429,155900,328931950,12250,12250,12250,12250,0
|
|
20240429,155800,328931950,12250,12250,12250,12250,0
|
|
20240429,155700,328931950,12250,12250,12250,12250,0
|
|
20240429,155600,328931950,12250,12250,12250,12250,0
|
|
20240429,155500,328931950,12250,12250,12250,12250,0
|
|
20240429,155400,328931950,12250,12250,12250,12250,0
|
|
20240429,155300,328931950,12250,12250,12250,12250,0
|
|
20240429,155200,328931950,12250,12250,12250,12250,0
|
|
20240429,155100,328931950,12250,12250,12250,12250,0
|
|
20240429,155000,328931950,12250,12250,12250,12250,0
|
|
20240429,154900,328931950,12250,12250,12250,12250,0
|
|
20240429,154800,328931950,12250,12250,12250,12250,0
|
|
20240429,154700,328931950,12250,12250,12250,12250,1798
|
|
20240429,154600,328931950,12250,12250,12250,12250,0
|
|
20240429,154500,328931950,12250,12250,12250,12250,0
|
|
20240429,154400,328931950,12250,12250,12250,12250,0
|
|
20240429,154300,328931950,12250,12250,12250,12250,0
|
|
20240429,154200,328931950,12250,12250,12250,12250,0
|
|
20240429,154100,328931950,12250,12250,12250,12250,0
|
|
20240429,154000,328931950,12250,12250,12250,12250,0
|
|
20240429,153900,328931950,12250,12250,12250,12250,0
|
|
20240429,153800,328931950,12250,12250,12250,12250,0
|
|
20240429,153700,328931950,12250,12250,12250,12250,0
|
|
20240429,153600,328931950,12250,12250,12250,12250,0
|
|
20240429,153500,328931950,12250,12250,12250,12250,0
|
|
20240429,153400,328931950,12250,12250,12250,12250,0
|
|
20240429,153300,328931950,12250,12250,12250,12250,0
|
|
20240429,153200,328931950,12250,12250,12250,12250,0
|
|
20240429,153100,328931950,12250,12250,12250,12250,0
|
|
20240429,153000,328931950,12250,12250,12250,12250,1798
|
|
20240429,152900,306906450,12290,12290,12290,12290,0
|
|
20240429,152800,306906450,12290,12290,12290,12290,0
|
|
20240429,152700,306906450,12290,12290,12290,12290,0
|
|
20240429,152600,306906450,12290,12290,12290,12290,0
|
|
20240429,152500,306906450,12290,12290,12290,12290,0
|
|
20240429,152400,306906450,12290,12290,12290,12290,0
|
|
20240429,152300,306906450,12290,12290,12290,12290,0
|
|
20240429,152200,306906450,12290,12290,12290,12290,0
|
|
20240429,152100,306906450,12290,12290,12290,12290,0
|
|
20240429,152000,306906450,12290,12290,12290,12290,0
|
|
20240429,151900,306906450,12290,12290,12290,12290,0
|
|
20240429,151800,306906450,12290,12280,12290,12280,7
|
|
20240429,151700,306820470,12280,12280,12280,12280,7
|
|
20240429,151600,306734510,12250,12260,12260,12250,6
|
|
20240429,151500,306661000,12300,12300,12300,12300,0
|
|
20240429,151400,306661000,12300,12300,12300,12300,0
|
|
20240429,151300,306661000,12300,12300,12300,12300,0
|
|
20240429,151200,306661000,12300,12300,12300,12300,0
|
|
20240429,151100,306661000,12300,12300,12300,12300,0
|
|
20240429,151000,306661000,12300,12250,12300,12250,3
|
|
20240429,150900,306624200,12260,12270,12300,12240,1211
|
|
20240429,150800,291797510,12260,12260,12260,12260,2
|
|
20240429,150700,291772990,12300,12300,12300,12300,0
|
|
20240429,150600,291772990,12300,12300,12300,12300,0
|
|
20240429,150500,291772990,12300,12300,12300,12300,0
|
|
20240429,150400,291772990,12300,12260,12300,12260,43
|
|
20240429,150300,291245730,12250,12250,12320,12250,817
|
|
20240429,150200,281235420,12260,12230,12260,12230,467
|
|
20240429,150100,275519320,12230,12270,12270,12230,2616
|
|
20240429,150000,243488690,12280,12280,12280,12280,0
|
|
20240429,145900,243488690,12280,12280,12280,12280,1
|
|
20240429,145800,243476410,12280,12300,12300,12280,833
|
|
20240429,145700,233245360,12330,12310,12330,12310,106
|
|
20240429,145600,231940480,12310,12310,12310,12310,11
|
|
20240429,145500,231805070,12280,12280,12280,12280,305
|
|
20240429,145400,228059670,12280,12280,12280,12280,2
|
|
20240429,145300,228035110,12280,12280,12280,12280,287
|
|
20240429,145200,224510750,12280,12280,12280,12280,1
|
|
20240429,145100,224498470,12280,12280,12280,12280,0
|
|
20240429,145000,224498470,12280,12280,12280,12280,0
|
|
20240429,144900,224498470,12280,12280,12280,12280,0
|
|
20240429,144800,224498470,12280,12280,12280,12280,0
|
|
20240429,144700,224498470,12280,12280,12280,12280,0
|
|
20240429,144600,224498470,12280,12280,12280,12280,0
|
|
20240429,144500,224498470,12280,12280,12280,12280,0
|
|
20240429,144400,224498470,12280,12280,12280,12280,0
|
|
20240429,144300,224498470,12280,12280,12280,12280,0
|
|
20240429,144200,224498470,12280,12280,12280,12280,0
|
|
20240429,144100,224498470,12280,12280,12280,12280,0
|
|
20240429,144000,224498470,12280,12280,12280,12280,0
|
|
20240429,143900,224498470,12280,12280,12280,12280,0
|
|
20240429,143800,224498470,12280,12280,12280,12280,0
|
|
20240429,143700,224498470,12280,12280,12280,12280,0
|
|
20240429,143600,224498470,12280,12280,12280,12280,0
|
|
20240429,143500,224498470,12280,12280,12280,12280,0
|
|
20240429,143400,224498470,12280,12280,12280,12280,0
|
|
20240429,143300,224498470,12280,12280,12280,12280,4
|
|
20240429,143200,224449350,12280,12280,12320,12280,345
|
|
20240429,143100,220212600,12320,12320,12320,12280,47
|
|
20240429,143000,219635230,12270,12270,12330,12250,1164
|
|
20240429,142900,205301910,12270,12270,12270,12270,0
|
|
20240429,142800,205301910,12270,12270,12270,12270,0
|
|
20240429,142700,205301910,12270,12270,12270,12270,0
|
|
20240429,142600,205301910,12270,12270,12270,12270,0
|
|
20240429,142500,205301910,12270,12270,12270,12270,5
|
|
20240429,142400,205240560,12270,12260,12270,12250,333
|
|
20240429,142300,201159220,12260,12260,12260,12260,25
|
|
20240429,142200,200852720,12260,12260,12260,12260,0
|
|
20240429,142100,200852720,12260,12260,12260,12260,5
|
|
20240429,142000,200791420,12260,12260,12260,12260,0
|
|
20240429,141900,200791420,12260,12260,12260,12260,0
|
|
20240429,141800,200791420,12260,12260,12260,12260,0
|
|
20240429,141700,200791420,12260,12260,12260,12260,0
|
|
20240429,141600,200791420,12260,12260,12260,12260,0
|
|
20240429,141500,200791420,12260,12260,12260,12260,0
|
|
20240429,141400,200791420,12260,12260,12260,12260,0
|
|
20240429,141300,200791420,12260,12260,12260,12260,13
|
|
20240429,141200,200632040,12260,12260,12260,12260,0
|
|
20240429,141100,200632040,12260,12260,12260,12260,43
|
|
20240429,141000,200104860,12260,12260,12260,12260,0
|
|
20240429,140900,200104860,12260,12260,12260,12260,1
|
|
20240429,140800,200092600,12260,12260,12260,12260,0
|
|
20240429,140700,200092600,12260,12260,12260,12260,0
|
|
20240429,140600,200092600,12260,12260,12260,12260,0
|
|
20240429,140500,200092600,12260,12260,12260,12260,0
|
|
20240429,140400,200092600,12260,12260,12260,12260,0
|
|
20240429,140300,200092600,12260,12260,12260,12260,10
|
|
20240429,140200,199970000,12260,12260,12260,12260,0
|
|
20240429,140100,199970000,12260,12260,12260,12260,0
|
|
20240429,140000,199970000,12260,12260,12260,12260,0
|
|
20240429,135900,199970000,12260,12260,12260,12260,20
|
|
20240429,135800,199724800,12260,12260,12260,12260,20
|
|
20240429,135700,199479600,12260,12260,12260,12260,0
|
|
20240429,135600,199479600,12260,12260,12260,12260,0
|
|
20240429,135500,199479600,12260,12260,12260,12260,63
|
|
20240429,135400,198707220,12260,12260,12260,12260,103
|
|
20240429,135300,197444440,12260,12260,12260,12260,55
|
|
20240429,135200,196770140,12250,12260,12260,12250,207
|
|
20240429,135100,194233190,12260,12260,12260,12260,7
|
|
20240429,135000,194147370,12260,12260,12260,12260,0
|
|
20240429,134900,194147370,12260,12260,12260,12260,0
|
|
20240429,134800,194147370,12260,12260,12260,12260,0
|
|
20240429,134700,194147370,12260,12260,12260,12260,272
|
|
20240429,134600,190812650,12270,12270,12270,12270,0
|
|
20240429,134500,190812650,12270,12270,12270,12270,0
|
|
20240429,134400,190812650,12270,12270,12270,12270,0
|
|
20240429,134300,190812650,12270,12270,12270,12270,1
|
|
20240429,134200,190800380,12260,12290,12290,12260,653
|
|
20240429,134100,182775040,12330,12270,12330,12270,39
|
|
20240429,134000,182296170,12260,12260,12260,12260,0
|
|
20240429,133900,182296170,12260,12260,12260,12260,0
|
|
20240429,133800,182296170,12260,12260,12260,12260,0
|
|
20240429,133700,182296170,12260,12260,12260,12260,0
|
|
20240429,133600,182296170,12260,12260,12260,12260,794
|
|
20240429,133500,172561730,12260,12260,12260,12260,0
|
|
20240429,133400,172561730,12260,12260,12260,12260,0
|
|
20240429,133300,172561730,12260,12260,12260,12260,0
|
|
20240429,133200,172561730,12260,12260,12260,12260,1
|
|
20240429,133100,172549470,12260,12260,12260,12260,0
|
|
20240429,133000,172549470,12260,12260,12260,12260,0
|
|
20240429,132900,172549470,12260,12260,12260,12260,0
|
|
20240429,132800,172549470,12260,12260,12260,12260,1
|
|
20240429,132700,172537210,12290,12290,12290,12290,0
|
|
20240429,132600,172537210,12290,12290,12290,12290,0
|
|
20240429,132500,172537210,12290,12290,12290,12290,0
|
|
20240429,132400,172537210,12290,12290,12290,12290,652
|
|
20240429,132300,164524130,12250,12250,12250,12250,0
|
|
20240429,132200,164524130,12250,12250,12250,12250,0
|
|
20240429,132100,164524130,12250,12250,12250,12250,0
|
|
20240429,132000,164524130,12250,12250,12250,12250,160
|
|
20240429,131900,162564130,12250,12250,12250,12250,63
|
|
20240429,131800,161792380,12250,12250,12250,12250,0
|
|
20240429,131700,161792380,12250,12250,12250,12250,20
|
|
20240429,131600,161547380,12250,12250,12250,12250,10
|
|
20240429,131500,161424880,12250,12250,12250,12250,5
|
|
20240429,131400,161363630,12250,12250,12250,12250,105
|
|
20240429,131300,160077380,12250,12240,12250,12240,101
|
|
20240429,131200,158841130,12240,12240,12240,12240,0
|
|
20240429,131100,158841130,12240,12250,12250,12240,163
|
|
20240429,131000,156845480,12250,12250,12250,12250,0
|
|
20240429,130900,156845480,12250,12250,12250,12250,5
|
|
20240429,130800,156784230,12260,12260,12260,12260,1
|
|
20240429,130700,156771970,12250,12250,12250,12250,0
|
|
20240429,130600,156771970,12250,12250,12250,12250,182
|
|
20240429,130500,154542470,12250,12280,12280,12250,812
|
|
20240429,130400,144591800,12270,12290,12290,12260,444
|
|
20240429,130300,139145080,12300,12300,12300,12300,681
|
|
20240429,130200,130768780,12310,12310,12310,12310,341
|
|
20240429,130100,126571070,12310,12310,12310,12310,0
|
|
20240429,130000,126571070,12310,12310,12310,12310,1
|
|
20240429,125900,126558760,12340,12340,12340,12340,0
|
|
20240429,125800,126558760,12340,12340,12340,12340,0
|
|
20240429,125700,126558760,12340,12340,12340,12340,0
|
|
20240429,125600,126558760,12340,12340,12340,12340,0
|
|
20240429,125500,126558760,12340,12340,12340,12340,0
|
|
20240429,125400,126558760,12340,12340,12340,12340,0
|
|
20240429,125300,126558760,12340,12340,12340,12340,0
|
|
20240429,125200,126558760,12340,12340,12340,12340,0
|
|
20240429,125100,126558760,12340,12340,12340,12340,0
|
|
20240429,125000,126558760,12340,12320,12340,12310,41
|
|
20240429,124900,126053920,12350,12350,12350,12350,0
|
|
20240429,124800,126053920,12350,12350,12350,12350,0
|
|
20240429,124700,126053920,12350,12350,12350,12350,0
|
|
20240429,124600,126053920,12350,12350,12350,12350,0
|
|
20240429,124500,126053920,12350,12350,12350,12350,0
|
|
20240429,124400,126053920,12350,12350,12350,12350,0
|
|
20240429,124300,126053920,12350,12350,12350,12350,0
|
|
20240429,124200,126053920,12350,12350,12350,12350,0
|
|
20240429,124100,126053920,12350,12350,12350,12350,0
|
|
20240429,124000,126053920,12350,12350,12350,12350,0
|
|
20240429,123900,126053920,12350,12350,12350,12350,0
|
|
20240429,123800,126053920,12350,12350,12350,12350,0
|
|
20240429,123700,126053920,12350,12350,12350,12350,0
|
|
20240429,123600,126053920,12350,12350,12350,12350,0
|
|
20240429,123500,126053920,12350,12350,12350,12350,0
|
|
20240429,123400,126053920,12350,12350,12350,12350,0
|
|
20240429,123300,126053920,12350,12350,12350,12350,0
|
|
20240429,123200,126053920,12350,12350,12350,12350,0
|
|
20240429,123100,126053920,12350,12350,12350,12350,0
|
|
20240429,123000,126053920,12350,12350,12350,12350,0
|
|
20240429,122900,126053920,12350,12350,12350,12350,0
|
|
20240429,122800,126053920,12350,12350,12350,12350,0
|
|
20240429,122700,126053920,12350,12350,12350,12350,0
|
|
20240429,122600,126053920,12350,12350,12350,12350,0
|
|
20240429,122500,126053920,12350,12350,12350,12350,0
|
|
20240429,122400,126053920,12350,12350,12350,12350,0
|
|
20240429,122300,126053920,12350,12350,12350,12350,0
|
|
20240429,122200,126053920,12350,12350,12350,12350,0
|
|
20240429,122100,126053920,12350,12300,12350,12290,82
|
|
20240429,122000,125045530,12350,12350,12350,12350,0
|
|
20240429,121900,125045530,12350,12350,12350,12350,0
|
|
20240429,121800,125045530,12350,12350,12350,12350,0
|
|
20240429,121700,125045530,12350,12350,12350,12350,0
|
|
20240429,121600,125045530,12350,12350,12350,12350,0
|
|
20240429,121500,125045530,12350,12350,12350,12350,0
|
|
20240429,121400,125045530,12350,12350,12350,12350,0
|
|
20240429,121300,125045530,12350,12350,12350,12350,1
|
|
20240429,121200,125033180,12300,12300,12300,12300,10
|
|
20240429,121100,124910180,12350,12350,12350,12350,1
|
|
20240429,121000,124897830,12300,12300,12300,12300,0
|
|
20240429,120900,124897830,12300,12300,12300,12300,10
|
|
20240429,120800,124774830,12360,12360,12360,12360,0
|
|
20240429,120700,124774830,12360,12360,12360,12360,0
|
|
20240429,120600,124774830,12360,12360,12360,12360,0
|
|
20240429,120500,124774830,12360,12360,12360,12360,0
|
|
20240429,120400,124774830,12360,12360,12360,12360,0
|
|
20240429,120300,124774830,12360,12360,12360,12360,0
|
|
20240429,120200,124774830,12360,12360,12360,12360,0
|
|
20240429,120100,124774830,12360,12360,12360,12360,0
|
|
20240429,120000,124774830,12360,12360,12360,12360,0
|
|
20240429,115900,124774830,12360,12360,12360,12360,1
|
|
20240429,115800,124762470,12360,12320,12360,12310,58
|
|
20240429,115700,124047730,12320,12250,12320,12250,326
|
|
20240429,115600,120053550,12260,12260,12260,12260,0
|
|
20240429,115500,120053550,12260,12260,12260,12260,0
|
|
20240429,115400,120053550,12260,12260,12260,12260,0
|
|
20240429,115300,120053550,12260,12260,12260,12260,14
|
|
20240429,115200,119881910,12260,12260,12260,12260,6
|
|
20240429,115100,119808350,12250,12250,12250,12250,0
|
|
20240429,115000,119808350,12250,12290,12290,12250,1781
|
|
20240429,114900,97965100,12340,12310,12340,12310,349
|
|
20240429,114800,93665360,12360,12360,12360,12360,0
|
|
20240429,114700,93665360,12360,12360,12360,12360,0
|
|
20240429,114600,93665360,12360,12360,12360,12360,0
|
|
20240429,114500,93665360,12360,12360,12360,12360,0
|
|
20240429,114400,93665360,12360,12360,12360,12360,0
|
|
20240429,114300,93665360,12360,12360,12360,12360,0
|
|
20240429,114200,93665360,12360,12360,12360,12360,0
|
|
20240429,114100,93665360,12360,12360,12360,12360,0
|
|
20240429,114000,93665360,12360,12310,12360,12310,2
|
|
20240429,113900,93640690,12360,12360,12360,12360,0
|
|
20240429,113800,93640690,12360,12360,12360,12360,0
|
|
20240429,113700,93640690,12360,12360,12360,12360,0
|
|
20240429,113600,93640690,12360,12360,12360,12360,0
|
|
20240429,113500,93640690,12360,12360,12360,12360,0
|
|
20240429,113400,93640690,12360,12360,12360,12360,0
|
|
20240429,113300,93640690,12360,12360,12360,12360,0
|
|
20240429,113200,93640690,12360,12360,12360,12360,0
|
|
20240429,113100,93640690,12360,12360,12360,12360,0
|
|
20240429,113000,93640690,12360,12360,12360,12360,0
|
|
20240429,112900,93640690,12360,12360,12360,12360,0
|
|
20240429,112800,93640690,12360,12360,12360,12360,0
|
|
20240429,112700,93640690,12360,12360,12360,12360,0
|
|
20240429,112600,93640690,12360,12360,12360,12360,0
|
|
20240429,112500,93640690,12360,12310,12360,12310,4
|
|
20240429,112400,93591350,12360,12310,12360,12310,2
|
|
20240429,112300,93566680,12360,12360,12360,12360,0
|
|
20240429,112200,93566680,12360,12310,12360,12310,2
|
|
20240429,112100,93542010,12360,12310,12360,12310,3
|
|
20240429,112000,93504990,12300,12300,12300,12300,28
|
|
20240429,111900,93160590,12360,12360,12360,12360,0
|
|
20240429,111800,93160590,12360,12360,12360,12360,0
|
|
20240429,111700,93160590,12360,12360,12360,12360,0
|
|
20240429,111600,93160590,12360,12320,12360,12320,8
|
|
20240429,111500,93061870,12320,12320,12320,12320,3
|
|
20240429,111400,93024910,12360,12310,12360,12310,262
|
|
20240429,111300,89799340,12360,12320,12360,12320,31
|
|
20240429,111200,89417380,12320,12320,12320,12320,30
|
|
20240429,111100,89047780,12360,12360,12360,12360,0
|
|
20240429,111000,89047780,12360,12360,12360,12360,0
|
|
20240429,110900,89047780,12360,12360,12360,12360,0
|
|
20240429,110800,89047780,12360,12360,12360,12360,0
|
|
20240429,110700,89047780,12360,12360,12360,12360,0
|
|
20240429,110600,89047780,12360,12360,12360,12360,0
|
|
20240429,110500,89047780,12360,12360,12360,12360,0
|
|
20240429,110400,89047780,12360,12360,12360,12360,0
|
|
20240429,110300,89047780,12360,12360,12360,12360,0
|
|
20240429,110200,89047780,12360,12360,12360,12360,0
|
|
20240429,110100,89047780,12360,12360,12360,12360,0
|
|
20240429,110000,89047780,12360,12360,12360,12360,0
|
|
20240429,105900,89047780,12360,12310,12360,12300,313
|
|
20240429,105800,85195480,12360,12360,12360,12360,0
|
|
20240429,105700,85195480,12360,12310,12360,12310,509
|
|
20240429,105600,78928730,12310,12310,12310,12310,0
|
|
20240429,105500,78928730,12310,12310,12310,12310,5
|
|
20240429,105400,78867180,12310,12310,12310,12310,44
|
|
20240429,105300,78325540,12310,12310,12310,12310,70
|
|
20240429,105200,77463840,12320,12320,12320,12320,0
|
|
20240429,105100,77463840,12320,12320,12320,12320,0
|
|
20240429,105000,77463840,12320,12320,12320,12320,0
|
|
20240429,104900,77463840,12320,12320,12320,12320,0
|
|
20240429,104800,77463840,12320,12320,12320,12320,0
|
|
20240429,104700,77463840,12320,12320,12320,12320,1
|
|
20240429,104600,77451520,12320,12320,12320,12320,0
|
|
20240429,104500,77451520,12320,12320,12320,12320,0
|
|
20240429,104400,77451520,12320,12320,12320,12320,0
|
|
20240429,104300,77451520,12320,12320,12320,12320,5
|
|
20240429,104200,77389920,12320,12320,12320,12320,0
|
|
20240429,104100,77389920,12320,12320,12320,12320,0
|
|
20240429,104000,77389920,12320,12320,12320,12320,0
|
|
20240429,103900,77389920,12320,12320,12320,12320,0
|
|
20240429,103800,77389920,12320,12320,12320,12320,0
|
|
20240429,103700,77389920,12320,12320,12320,12320,1
|
|
20240429,103600,77377600,12310,12310,12310,12310,1
|
|
20240429,103500,77365290,12320,12320,12320,12320,0
|
|
20240429,103400,77365290,12320,12320,12320,12320,0
|
|
20240429,103300,77365290,12320,12320,12320,12320,0
|
|
20240429,103200,77365290,12320,12320,12320,12320,0
|
|
20240429,103100,77365290,12320,12320,12320,12320,0
|
|
20240429,103000,77365290,12320,12320,12320,12320,0
|
|
20240429,102900,77365290,12320,12320,12320,12320,4
|
|
20240429,102800,77316010,12320,12320,12320,12320,0
|
|
20240429,102700,77316010,12320,12320,12320,12320,0
|
|
20240429,102600,77316010,12320,12320,12320,12320,0
|
|
20240429,102500,77316010,12320,12320,12320,12320,0
|
|
20240429,102400,77316010,12320,12320,12320,12320,0
|
|
20240429,102300,77316010,12320,12320,12320,12320,0
|
|
20240429,102200,77316010,12320,12320,12320,12320,0
|
|
20240429,102100,77316010,12320,12320,12320,12320,0
|
|
20240429,102000,77316010,12320,12320,12320,12320,0
|
|
20240429,101900,77316010,12320,12320,12320,12320,0
|
|
20240429,101800,77316010,12320,12320,12320,12320,0
|
|
20240429,101700,77316010,12320,12360,12360,12320,651
|
|
20240429,101600,69295650,12350,12350,12350,12350,31
|
|
20240429,101500,68912800,12350,12350,12350,12350,1
|
|
20240429,101400,68900450,12350,12350,12350,12350,9
|
|
20240429,101300,68789300,12350,12350,12350,12350,5
|
|
20240429,101200,68727550,12350,12290,12350,12290,671
|
|
20240429,101100,60480800,12280,12280,12280,12280,0
|
|
20240429,101000,60480800,12280,12280,12280,12280,21
|
|
20240429,100900,60222920,12310,12310,12310,12310,750
|
|
20240429,100800,50990420,12350,12350,12350,12350,0
|
|
20240429,100700,50990420,12350,12350,12350,12350,0
|
|
20240429,100600,50990420,12350,12340,12350,12340,88
|
|
20240429,100500,49904490,12350,12350,12350,12350,0
|
|
20240429,100400,49904490,12350,12350,12350,12350,0
|
|
20240429,100300,49904490,12350,12350,12350,12350,0
|
|
20240429,100200,49904490,12350,12350,12350,12350,0
|
|
20240429,100100,49904490,12350,12350,12350,12350,0
|
|
20240429,100000,49904490,12350,12350,12350,12350,1
|
|
20240429,095900,49892140,12350,12350,12350,12350,1
|
|
20240429,095800,49879790,12340,12340,12340,12340,50
|
|
20240429,095700,49262790,12350,12350,12350,12350,0
|
|
20240429,095600,49262790,12350,12350,12350,12350,1
|
|
20240429,095500,49250440,12360,12360,12360,12360,0
|
|
20240429,095400,49250440,12360,12360,12360,12360,0
|
|
20240429,095300,49250440,12360,12360,12360,12360,0
|
|
20240429,095200,49250440,12360,12360,12360,12360,0
|
|
20240429,095100,49250440,12360,12360,12360,12360,0
|
|
20240429,095000,49250440,12360,12360,12360,12360,0
|
|
20240429,094900,49250440,12360,12360,12360,12360,1
|
|
20240429,094800,49238080,12270,12290,12290,12260,846
|
|
20240429,094700,38856790,12300,12320,12320,12300,797
|
|
20240429,094600,29037770,12360,12360,12360,12360,11
|
|
20240429,094500,28901810,12370,12370,12370,12370,0
|
|
20240429,094400,28901810,12370,12370,12370,12370,0
|
|
20240429,094300,28901810,12370,12370,12370,12370,0
|
|
20240429,094200,28901810,12370,12370,12370,12370,0
|
|
20240429,094100,28901810,12370,12370,12370,12370,0
|
|
20240429,094000,28901810,12370,12370,12370,12370,0
|
|
20240429,093900,28901810,12370,12370,12370,12370,0
|
|
20240429,093800,28901810,12370,12370,12370,12370,0
|
|
20240429,093700,28901810,12370,12370,12370,12370,0
|
|
20240429,093600,28901810,12370,12300,12370,12300,22
|
|
20240429,093500,28630970,12290,12290,12290,12290,645
|
|
20240429,093400,20703920,12300,12300,12300,12300,0
|
|
20240429,093300,20703920,12300,12300,12300,12300,0
|
|
20240429,093200,20703920,12300,12300,12300,12300,0
|
|
20240429,093100,20703920,12300,12300,12300,12300,0
|
|
20240429,093000,20703920,12300,12280,12300,12280,22
|
|
20240429,092900,20433640,12300,12320,12320,12300,124
|
|
20240429,092800,18908420,12300,12360,12390,12300,966
|
|
20240429,092700,6993710,12400,12400,12400,12400,0
|
|
20240429,092600,6993710,12400,12400,12400,12400,0
|
|
20240429,092500,6993710,12400,12400,12400,12400,0
|
|
20240429,092400,6993710,12400,12400,12400,12400,0
|
|
20240429,092300,6993710,12400,12400,12400,12400,0
|
|
20240429,092200,6993710,12400,12400,12400,12400,1
|
|
20240429,092100,6981310,12400,12290,12400,12290,176
|
|
20240429,092000,4804920,12280,12280,12280,12280,165
|
|
20240429,091900,2778720,12280,12280,12280,12280,24
|
|
20240429,091800,2484000,12280,12280,12280,12280,0
|
|
20240429,091700,2484000,12280,12280,12280,12280,50
|
|
20240429,091600,1870000,12280,12280,12280,12280,0
|
|
20240429,091500,1870000,12280,12280,12280,12280,0
|
|
20240429,091400,1870000,12280,12280,12280,12280,3
|
|
20240429,091300,1833160,12280,12280,12280,12280,0
|
|
20240429,091200,1833160,12280,12280,12280,12280,0
|
|
20240429,091100,1833160,12280,12280,12280,12280,0
|
|
20240429,091000,1833160,12280,12280,12280,12280,1
|
|
20240429,090900,1820880,12280,12270,12280,12270,2
|
|
20240429,090800,1796330,12270,12270,12270,12270,23
|
|
20240429,090700,1514120,12270,12270,12270,12270,1
|
|
20240429,090600,1501850,12360,12360,12360,12360,0
|
|
20240429,090500,1501850,12360,12360,12360,12360,0
|
|
20240429,090400,1501850,12360,12360,12360,12360,0
|
|
20240429,090300,1501850,12360,12360,12360,12360,3
|
|
20240429,090200,1464770,12270,12270,12270,12270,15
|
|
20240429,090100,1280720,12270,12270,12270,12270,0
|
|
20240429,090000,1280720,12270,12360,12360,12270,104
|