620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191700,186572010,7460,7460,7460,7460,472
|
|
20240429,191600,186572010,7460,7460,7460,7460,0
|
|
20240429,191500,186572010,7460,7460,7460,7460,0
|
|
20240429,191400,186572010,7460,7460,7460,7460,0
|
|
20240429,191300,186572010,7460,7460,7460,7460,0
|
|
20240429,191200,186572010,7460,7460,7460,7460,0
|
|
20240429,191100,186572010,7460,7460,7460,7460,0
|
|
20240429,191000,186572010,7460,7460,7460,7460,0
|
|
20240429,190900,186572010,7460,7460,7460,7460,0
|
|
20240429,190800,186572010,7460,7460,7460,7460,0
|
|
20240429,190700,186572010,7460,7460,7460,7460,0
|
|
20240429,190600,186572010,7460,7460,7460,7460,0
|
|
20240429,190500,186572010,7460,7460,7460,7460,0
|
|
20240429,190400,186572010,7460,7460,7460,7460,0
|
|
20240429,190300,186572010,7460,7460,7460,7460,0
|
|
20240429,190200,186572010,7460,7460,7460,7460,0
|
|
20240429,190100,186572010,7460,7460,7460,7460,0
|
|
20240429,190000,186572010,7460,7460,7460,7460,0
|
|
20240429,185900,186572010,7460,7460,7460,7460,0
|
|
20240429,185800,186572010,7460,7460,7460,7460,0
|
|
20240429,185700,186572010,7460,7460,7460,7460,0
|
|
20240429,185600,186572010,7460,7460,7460,7460,0
|
|
20240429,185500,186572010,7460,7460,7460,7460,0
|
|
20240429,185400,186572010,7460,7460,7460,7460,0
|
|
20240429,185300,186572010,7460,7460,7460,7460,0
|
|
20240429,185200,186572010,7460,7460,7460,7460,0
|
|
20240429,185100,186572010,7460,7460,7460,7460,0
|
|
20240429,185000,186572010,7460,7460,7460,7460,0
|
|
20240429,184900,186572010,7460,7460,7460,7460,0
|
|
20240429,184800,186572010,7460,7460,7460,7460,0
|
|
20240429,184700,186572010,7460,7460,7460,7460,472
|
|
20240429,184600,186572010,7460,7460,7460,7460,0
|
|
20240429,184500,186572010,7460,7460,7460,7460,0
|
|
20240429,184400,186572010,7460,7460,7460,7460,0
|
|
20240429,184300,186572010,7460,7460,7460,7460,0
|
|
20240429,184200,186572010,7460,7460,7460,7460,0
|
|
20240429,184100,186572010,7460,7460,7460,7460,0
|
|
20240429,184000,186572010,7460,7460,7460,7460,0
|
|
20240429,183900,186572010,7460,7460,7460,7460,0
|
|
20240429,183800,186572010,7460,7460,7460,7460,0
|
|
20240429,183700,186572010,7460,7460,7460,7460,0
|
|
20240429,183600,186572010,7460,7460,7460,7460,0
|
|
20240429,183500,186572010,7460,7460,7460,7460,0
|
|
20240429,183400,186572010,7460,7460,7460,7460,0
|
|
20240429,183300,186572010,7460,7460,7460,7460,0
|
|
20240429,183200,186572010,7460,7460,7460,7460,0
|
|
20240429,183100,186572010,7460,7460,7460,7460,0
|
|
20240429,183000,186572010,7460,7460,7460,7460,0
|
|
20240429,182900,186572010,7460,7460,7460,7460,0
|
|
20240429,182800,186572010,7460,7460,7460,7460,0
|
|
20240429,182700,186572010,7460,7460,7460,7460,0
|
|
20240429,182600,186572010,7460,7460,7460,7460,0
|
|
20240429,182500,186572010,7460,7460,7460,7460,0
|
|
20240429,182400,186572010,7460,7460,7460,7460,0
|
|
20240429,182300,186572010,7460,7460,7460,7460,0
|
|
20240429,182200,186572010,7460,7460,7460,7460,0
|
|
20240429,182100,186572010,7460,7460,7460,7460,0
|
|
20240429,182000,186572010,7460,7460,7460,7460,0
|
|
20240429,181900,186572010,7460,7460,7460,7460,0
|
|
20240429,181800,186572010,7460,7460,7460,7460,0
|
|
20240429,181700,186572010,7460,7460,7460,7460,472
|
|
20240429,181600,186572010,7460,7460,7460,7460,0
|
|
20240429,181500,186572010,7460,7460,7460,7460,0
|
|
20240429,181400,186572010,7460,7460,7460,7460,0
|
|
20240429,181300,186572010,7460,7460,7460,7460,0
|
|
20240429,181200,186572010,7460,7460,7460,7460,0
|
|
20240429,181100,186572010,7460,7460,7460,7460,0
|
|
20240429,181000,186572010,7460,7460,7460,7460,0
|
|
20240429,180900,186572010,7460,7460,7460,7460,0
|
|
20240429,180800,186572010,7460,7460,7460,7460,0
|
|
20240429,180700,186572010,7460,7460,7460,7460,0
|
|
20240429,180600,186572010,7460,7460,7460,7460,0
|
|
20240429,180500,186572010,7460,7460,7460,7460,0
|
|
20240429,180400,186572010,7460,7460,7460,7460,0
|
|
20240429,180300,186572010,7460,7460,7460,7460,0
|
|
20240429,180200,186572010,7460,7460,7460,7460,0
|
|
20240429,180100,186572010,7460,7460,7460,7460,0
|
|
20240429,180000,186572010,7460,7460,7460,7460,0
|
|
20240429,175900,186572010,7460,7460,7460,7460,0
|
|
20240429,175800,186572010,7460,7460,7460,7460,0
|
|
20240429,175700,186572010,7460,7460,7460,7460,0
|
|
20240429,175600,186572010,7460,7460,7460,7460,0
|
|
20240429,175500,186572010,7460,7460,7460,7460,0
|
|
20240429,175400,186572010,7460,7460,7460,7460,0
|
|
20240429,175300,186572010,7460,7460,7460,7460,0
|
|
20240429,175200,186572010,7460,7460,7460,7460,0
|
|
20240429,175100,186572010,7460,7460,7460,7460,0
|
|
20240429,175000,186572010,7460,7460,7460,7460,0
|
|
20240429,174900,186572010,7460,7460,7460,7460,0
|
|
20240429,174800,186572010,7460,7460,7460,7460,0
|
|
20240429,174700,186572010,7460,7460,7460,7460,472
|
|
20240429,174600,186572010,7460,7460,7460,7460,0
|
|
20240429,174500,186572010,7460,7460,7460,7460,0
|
|
20240429,174400,186572010,7460,7460,7460,7460,0
|
|
20240429,174300,186572010,7460,7460,7460,7460,0
|
|
20240429,174200,186572010,7460,7460,7460,7460,0
|
|
20240429,174100,186572010,7460,7460,7460,7460,0
|
|
20240429,174000,186572010,7460,7460,7460,7460,0
|
|
20240429,173900,186572010,7460,7460,7460,7460,0
|
|
20240429,173800,186572010,7460,7460,7460,7460,0
|
|
20240429,173700,186572010,7460,7460,7460,7460,0
|
|
20240429,173600,186572010,7460,7460,7460,7460,0
|
|
20240429,173500,186572010,7460,7460,7460,7460,0
|
|
20240429,173400,186572010,7460,7460,7460,7460,0
|
|
20240429,173300,186572010,7460,7460,7460,7460,0
|
|
20240429,173200,186572010,7460,7460,7460,7460,0
|
|
20240429,173100,186572010,7460,7460,7460,7460,0
|
|
20240429,173000,186572010,7460,7460,7460,7460,0
|
|
20240429,172900,186572010,7460,7460,7460,7460,0
|
|
20240429,172800,186572010,7460,7460,7460,7460,0
|
|
20240429,172700,186572010,7460,7460,7460,7460,0
|
|
20240429,172600,186572010,7460,7460,7460,7460,0
|
|
20240429,172500,186572010,7460,7460,7460,7460,0
|
|
20240429,172400,186572010,7460,7460,7460,7460,0
|
|
20240429,172300,186572010,7460,7460,7460,7460,0
|
|
20240429,172200,186572010,7460,7460,7460,7460,0
|
|
20240429,172100,186572010,7460,7460,7460,7460,0
|
|
20240429,172000,186572010,7460,7460,7460,7460,0
|
|
20240429,171900,186572010,7460,7460,7460,7460,0
|
|
20240429,171800,186572010,7460,7460,7460,7460,0
|
|
20240429,171700,186572010,7460,7460,7460,7460,472
|
|
20240429,171600,186572010,7460,7460,7460,7460,0
|
|
20240429,171500,186572010,7460,7460,7460,7460,0
|
|
20240429,171400,186572010,7460,7460,7460,7460,0
|
|
20240429,171300,186572010,7460,7460,7460,7460,0
|
|
20240429,171200,186572010,7460,7460,7460,7460,0
|
|
20240429,171100,186572010,7460,7460,7460,7460,0
|
|
20240429,171000,186572010,7460,7460,7460,7460,0
|
|
20240429,170900,186572010,7460,7460,7460,7460,0
|
|
20240429,170800,186572010,7460,7460,7460,7460,0
|
|
20240429,170700,186572010,7460,7460,7460,7460,0
|
|
20240429,170600,186572010,7460,7460,7460,7460,0
|
|
20240429,170500,186572010,7460,7460,7460,7460,0
|
|
20240429,170400,186572010,7460,7460,7460,7460,0
|
|
20240429,170300,186572010,7460,7460,7460,7460,0
|
|
20240429,170200,186572010,7460,7460,7460,7460,0
|
|
20240429,170100,186572010,7460,7460,7460,7460,0
|
|
20240429,170000,186572010,7460,7460,7460,7460,0
|
|
20240429,165900,186572010,7460,7460,7460,7460,0
|
|
20240429,165800,186572010,7460,7460,7460,7460,0
|
|
20240429,165700,186572010,7460,7460,7460,7460,0
|
|
20240429,165600,186572010,7460,7460,7460,7460,0
|
|
20240429,165500,186572010,7460,7460,7460,7460,0
|
|
20240429,165400,186572010,7460,7460,7460,7460,0
|
|
20240429,165300,186572010,7460,7460,7460,7460,0
|
|
20240429,165200,186572010,7460,7460,7460,7460,0
|
|
20240429,165100,186572010,7460,7460,7460,7460,0
|
|
20240429,165000,186572010,7460,7460,7460,7460,0
|
|
20240429,164900,186572010,7460,7460,7460,7460,0
|
|
20240429,164800,186572010,7460,7460,7460,7460,0
|
|
20240429,164700,186572010,7460,7460,7460,7460,472
|
|
20240429,164600,186572010,7460,7460,7460,7460,0
|
|
20240429,164500,186572010,7460,7460,7460,7460,0
|
|
20240429,164400,186572010,7460,7460,7460,7460,0
|
|
20240429,164300,186572010,7460,7460,7460,7460,0
|
|
20240429,164200,186572010,7460,7460,7460,7460,0
|
|
20240429,164100,186572010,7460,7460,7460,7460,0
|
|
20240429,164000,186572010,7460,7460,7460,7460,0
|
|
20240429,163900,186572010,7460,7460,7460,7460,0
|
|
20240429,163800,186572010,7460,7460,7460,7460,0
|
|
20240429,163700,186572010,7460,7460,7460,7460,0
|
|
20240429,163600,186572010,7460,7460,7460,7460,0
|
|
20240429,163500,186572010,7460,7460,7460,7460,0
|
|
20240429,163400,186572010,7460,7460,7460,7460,0
|
|
20240429,163300,186572010,7460,7460,7460,7460,0
|
|
20240429,163200,186572010,7460,7460,7460,7460,0
|
|
20240429,163100,186572010,7460,7460,7460,7460,0
|
|
20240429,163000,186572010,7460,7460,7460,7460,0
|
|
20240429,162900,186572010,7460,7460,7460,7460,0
|
|
20240429,162800,186572010,7460,7460,7460,7460,0
|
|
20240429,162700,186572010,7460,7460,7460,7460,0
|
|
20240429,162600,186572010,7460,7460,7460,7460,0
|
|
20240429,162500,186572010,7460,7460,7460,7460,0
|
|
20240429,162400,186572010,7460,7460,7460,7460,0
|
|
20240429,162300,186572010,7460,7460,7460,7460,0
|
|
20240429,162200,186572010,7460,7460,7460,7460,0
|
|
20240429,162100,186572010,7460,7460,7460,7460,0
|
|
20240429,162000,186572010,7460,7460,7460,7460,0
|
|
20240429,161900,186572010,7460,7460,7460,7460,0
|
|
20240429,161800,186572010,7460,7460,7460,7460,0
|
|
20240429,161700,186572010,7460,7460,7460,7460,472
|
|
20240429,161600,186572010,7460,7460,7460,7460,0
|
|
20240429,161500,186572010,7460,7460,7460,7460,0
|
|
20240429,161400,186572010,7460,7460,7460,7460,0
|
|
20240429,161300,186572010,7460,7460,7460,7460,0
|
|
20240429,161200,186572010,7460,7460,7460,7460,0
|
|
20240429,161100,186572010,7460,7460,7460,7460,0
|
|
20240429,161000,186572010,7460,7460,7460,7460,0
|
|
20240429,160900,186572010,7460,7460,7460,7460,0
|
|
20240429,160800,186572010,7460,7460,7460,7460,0
|
|
20240429,160700,186572010,7460,7460,7460,7460,0
|
|
20240429,160600,186572010,7460,7460,7460,7460,0
|
|
20240429,160500,186572010,7460,7460,7460,7460,0
|
|
20240429,160400,186572010,7460,7460,7460,7460,0
|
|
20240429,160300,186572010,7460,7460,7460,7460,0
|
|
20240429,160200,186572010,7460,7460,7460,7460,0
|
|
20240429,160100,186572010,7460,7460,7460,7460,0
|
|
20240429,160000,186572010,7460,7460,7460,7460,0
|
|
20240429,155900,186572010,7460,7460,7460,7460,0
|
|
20240429,155800,186572010,7460,7460,7460,7460,0
|
|
20240429,155700,186572010,7460,7460,7460,7460,0
|
|
20240429,155600,186572010,7460,7460,7460,7460,0
|
|
20240429,155500,186572010,7460,7460,7460,7460,0
|
|
20240429,155400,186572010,7460,7460,7460,7460,0
|
|
20240429,155300,186572010,7460,7460,7460,7460,0
|
|
20240429,155200,186572010,7460,7460,7460,7460,0
|
|
20240429,155100,186572010,7460,7460,7460,7460,0
|
|
20240429,155000,186572010,7460,7460,7460,7460,0
|
|
20240429,154900,186572010,7460,7460,7460,7460,0
|
|
20240429,154800,186572010,7460,7460,7460,7460,0
|
|
20240429,154700,186572010,7460,7460,7460,7460,472
|
|
20240429,154600,186572010,7460,7460,7460,7460,0
|
|
20240429,154500,186572010,7460,7460,7460,7460,0
|
|
20240429,154400,186572010,7460,7460,7460,7460,0
|
|
20240429,154300,186572010,7460,7460,7460,7460,0
|
|
20240429,154200,186572010,7460,7460,7460,7460,0
|
|
20240429,154100,186572010,7460,7460,7460,7460,0
|
|
20240429,154000,186572010,7460,7460,7460,7460,0
|
|
20240429,153900,186572010,7460,7460,7460,7460,0
|
|
20240429,153800,186572010,7460,7460,7460,7460,0
|
|
20240429,153700,186572010,7460,7460,7460,7460,0
|
|
20240429,153600,186572010,7460,7460,7460,7460,0
|
|
20240429,153500,186572010,7460,7460,7460,7460,0
|
|
20240429,153400,186572010,7460,7460,7460,7460,0
|
|
20240429,153300,186572010,7460,7460,7460,7460,0
|
|
20240429,153200,186572010,7460,7460,7460,7460,0
|
|
20240429,153100,186572010,7460,7460,7460,7460,0
|
|
20240429,153000,186572010,7460,7460,7460,7460,472
|
|
20240429,152900,183050890,7470,7470,7470,7470,0
|
|
20240429,152800,183050890,7470,7470,7470,7470,0
|
|
20240429,152700,183050890,7470,7470,7470,7470,0
|
|
20240429,152600,183050890,7470,7470,7470,7470,0
|
|
20240429,152500,183050890,7470,7470,7470,7470,0
|
|
20240429,152400,183050890,7470,7470,7470,7470,0
|
|
20240429,152300,183050890,7470,7470,7470,7470,0
|
|
20240429,152200,183050890,7470,7470,7470,7470,0
|
|
20240429,152100,183050890,7470,7470,7470,7470,0
|
|
20240429,152000,183050890,7470,7470,7470,7470,0
|
|
20240429,151900,183050890,7470,7460,7470,7440,1147
|
|
20240429,151800,174490860,7470,7470,7470,7470,90
|
|
20240429,151700,173818560,7470,7470,7470,7470,0
|
|
20240429,151600,173818560,7470,7460,7470,7460,253
|
|
20240429,151500,171930880,7450,7450,7450,7450,102
|
|
20240429,151400,171170980,7460,7460,7460,7460,0
|
|
20240429,151300,171170980,7460,7460,7460,7460,1
|
|
20240429,151200,171163520,7450,7450,7450,7450,0
|
|
20240429,151100,171163520,7450,7450,7450,7450,0
|
|
20240429,151000,171163520,7450,7450,7450,7450,5
|
|
20240429,150900,171126270,7460,7460,7460,7460,7
|
|
20240429,150800,171074050,7460,7460,7460,7460,0
|
|
20240429,150700,171074050,7460,7460,7460,7460,8
|
|
20240429,150600,171014370,7430,7450,7450,7430,67
|
|
20240429,150500,170516420,7450,7440,7450,7440,3000
|
|
20240429,150400,148173940,7440,7440,7440,7440,0
|
|
20240429,150300,148173940,7440,7440,7440,7440,0
|
|
20240429,150200,148173940,7440,7440,7440,7440,0
|
|
20240429,150100,148173940,7440,7440,7440,7440,0
|
|
20240429,150000,148173940,7440,7440,7440,7440,2
|
|
20240429,145900,148159060,7440,7440,7440,7440,0
|
|
20240429,145800,148159060,7440,7440,7440,7440,0
|
|
20240429,145700,148159060,7440,7440,7440,7440,24
|
|
20240429,145600,147980500,7430,7430,7430,7430,0
|
|
20240429,145500,147980500,7430,7430,7430,7430,0
|
|
20240429,145400,147980500,7430,7430,7430,7430,50
|
|
20240429,145300,147609000,7430,7430,7430,7430,0
|
|
20240429,145200,147609000,7430,7430,7430,7430,0
|
|
20240429,145100,147609000,7430,7430,7430,7430,0
|
|
20240429,145000,147609000,7430,7430,7430,7430,0
|
|
20240429,144900,147609000,7430,7430,7430,7430,0
|
|
20240429,144800,147609000,7430,7440,7440,7430,3
|
|
20240429,144700,147586700,7430,7430,7430,7430,0
|
|
20240429,144600,147586700,7430,7430,7430,7430,0
|
|
20240429,144500,147586700,7430,7430,7430,7430,0
|
|
20240429,144400,147586700,7430,7430,7430,7430,0
|
|
20240429,144300,147586700,7430,7430,7430,7430,131
|
|
20240429,144200,146613370,7440,7440,7440,7440,0
|
|
20240429,144100,146613370,7440,7440,7440,7440,0
|
|
20240429,144000,146613370,7440,7440,7440,7440,0
|
|
20240429,143900,146613370,7440,7440,7440,7440,0
|
|
20240429,143800,146613370,7440,7440,7440,7440,0
|
|
20240429,143700,146613370,7440,7440,7440,7440,10
|
|
20240429,143600,146538970,7440,7440,7440,7440,0
|
|
20240429,143500,146538970,7440,7440,7440,7440,0
|
|
20240429,143400,146538970,7440,7440,7440,7440,6
|
|
20240429,143300,146494330,7440,7440,7440,7440,500
|
|
20240429,143200,142774330,7440,7440,7440,7440,0
|
|
20240429,143100,142774330,7440,7440,7440,7440,0
|
|
20240429,143000,142774330,7440,7440,7440,7440,6
|
|
20240429,142900,142729690,7440,7440,7440,7440,0
|
|
20240429,142800,142729690,7440,7440,7440,7440,0
|
|
20240429,142700,142729690,7440,7440,7440,7440,0
|
|
20240429,142600,142729690,7440,7440,7440,7440,1
|
|
20240429,142500,142722250,7440,7440,7440,7440,0
|
|
20240429,142400,142722250,7440,7440,7440,7440,0
|
|
20240429,142300,142722250,7440,7440,7440,7440,0
|
|
20240429,142200,142722250,7440,7440,7440,7440,0
|
|
20240429,142100,142722250,7440,7440,7440,7440,3
|
|
20240429,142000,142699930,7440,7440,7440,7440,13
|
|
20240429,141900,142603210,7440,7440,7440,7440,0
|
|
20240429,141800,142603210,7440,7440,7440,7440,0
|
|
20240429,141700,142603210,7440,7440,7440,7440,0
|
|
20240429,141600,142603210,7440,7440,7440,7440,0
|
|
20240429,141500,142603210,7440,7440,7440,7440,0
|
|
20240429,141400,142603210,7440,7440,7440,7440,0
|
|
20240429,141300,142603210,7440,7440,7440,7440,0
|
|
20240429,141200,142603210,7440,7440,7440,7440,0
|
|
20240429,141100,142603210,7440,7440,7440,7440,0
|
|
20240429,141000,142603210,7440,7440,7440,7440,0
|
|
20240429,140900,142603210,7440,7440,7440,7440,7
|
|
20240429,140800,142551130,7440,7440,7440,7440,0
|
|
20240429,140700,142551130,7440,7440,7440,7440,0
|
|
20240429,140600,142551130,7440,7440,7440,7440,0
|
|
20240429,140500,142551130,7440,7440,7440,7440,1
|
|
20240429,140400,142543690,7430,7430,7430,7430,105
|
|
20240429,140300,141763540,7430,7430,7430,7430,6
|
|
20240429,140200,141718960,7430,7430,7430,7430,0
|
|
20240429,140100,141718960,7430,7430,7430,7430,0
|
|
20240429,140000,141718960,7430,7430,7430,7430,19
|
|
20240429,135900,141577790,7440,7440,7440,7440,0
|
|
20240429,135800,141577790,7440,7440,7440,7440,14
|
|
20240429,135700,141473630,7430,7430,7430,7430,0
|
|
20240429,135600,141473630,7430,7430,7430,7430,0
|
|
20240429,135500,141473630,7430,7430,7430,7430,0
|
|
20240429,135400,141473630,7430,7430,7430,7430,0
|
|
20240429,135300,141473630,7430,7430,7430,7430,0
|
|
20240429,135200,141473630,7430,7430,7430,7430,0
|
|
20240429,135100,141473630,7430,7430,7430,7430,3937
|
|
20240429,135000,112221720,7420,7420,7420,7420,200
|
|
20240429,134900,110737720,7430,7430,7430,7430,1
|
|
20240429,134800,110730290,7420,7420,7420,7420,0
|
|
20240429,134700,110730290,7420,7420,7420,7420,0
|
|
20240429,134600,110730290,7420,7420,7420,7420,0
|
|
20240429,134500,110730290,7420,7430,7430,7420,26
|
|
20240429,134400,110537140,7430,7430,7430,7430,0
|
|
20240429,134300,110537140,7430,7430,7430,7430,0
|
|
20240429,134200,110537140,7430,7430,7430,7430,0
|
|
20240429,134100,110537140,7430,7430,7430,7430,0
|
|
20240429,134000,110537140,7430,7430,7430,7430,500
|
|
20240429,133900,106822140,7430,7430,7430,7430,0
|
|
20240429,133800,106822140,7430,7430,7430,7430,0
|
|
20240429,133700,106822140,7430,7430,7430,7430,0
|
|
20240429,133600,106822140,7430,7430,7430,7430,0
|
|
20240429,133500,106822140,7430,7430,7430,7430,0
|
|
20240429,133400,106822140,7430,7430,7430,7430,0
|
|
20240429,133300,106822140,7430,7430,7430,7430,0
|
|
20240429,133200,106822140,7430,7430,7430,7430,0
|
|
20240429,133100,106822140,7430,7430,7430,7430,0
|
|
20240429,133000,106822140,7430,7430,7430,7430,0
|
|
20240429,132900,106822140,7430,7430,7430,7430,0
|
|
20240429,132800,106822140,7430,7430,7430,7430,10
|
|
20240429,132700,106747840,7430,7430,7430,7430,0
|
|
20240429,132600,106747840,7430,7430,7430,7430,0
|
|
20240429,132500,106747840,7430,7430,7430,7430,9
|
|
20240429,132400,106680970,7430,7430,7430,7430,0
|
|
20240429,132300,106680970,7430,7430,7430,7430,0
|
|
20240429,132200,106680970,7430,7430,7430,7430,0
|
|
20240429,132100,106680970,7430,7430,7430,7430,2
|
|
20240429,132000,106666110,7440,7440,7440,7440,0
|
|
20240429,131900,106666110,7440,7440,7440,7440,0
|
|
20240429,131800,106666110,7440,7440,7440,7440,0
|
|
20240429,131700,106666110,7440,7440,7440,7440,0
|
|
20240429,131600,106666110,7440,7440,7440,7440,0
|
|
20240429,131500,106666110,7440,7440,7440,7440,0
|
|
20240429,131400,106666110,7440,7440,7440,7440,0
|
|
20240429,131300,106666110,7440,7440,7440,7440,10
|
|
20240429,131200,106591710,7430,7430,7430,7430,0
|
|
20240429,131100,106591710,7430,7440,7440,7430,280
|
|
20240429,131000,104510310,7440,7440,7440,7440,0
|
|
20240429,130900,104510310,7440,7440,7440,7440,134
|
|
20240429,130800,103513350,7440,7440,7440,7440,0
|
|
20240429,130700,103513350,7440,7440,7440,7440,1
|
|
20240429,130600,103505910,7420,7420,7420,7420,0
|
|
20240429,130500,103505910,7420,7420,7420,7420,0
|
|
20240429,130400,103505910,7420,7420,7420,7420,0
|
|
20240429,130300,103505910,7420,7420,7420,7420,13
|
|
20240429,130200,103409450,7440,7440,7440,7440,161
|
|
20240429,130100,102211610,7410,7410,7410,7410,0
|
|
20240429,130000,102211610,7410,7410,7410,7410,0
|
|
20240429,125900,102211610,7410,7410,7410,7410,0
|
|
20240429,125800,102211610,7410,7410,7410,7410,0
|
|
20240429,125700,102211610,7410,7410,7410,7410,0
|
|
20240429,125600,102211610,7410,7430,7430,7400,1900
|
|
20240429,125500,88139060,7450,7450,7450,7450,0
|
|
20240429,125400,88139060,7450,7450,7450,7450,0
|
|
20240429,125300,88139060,7450,7450,7450,7450,0
|
|
20240429,125200,88139060,7450,7450,7450,7450,1
|
|
20240429,125100,88131610,7430,7430,7430,7430,0
|
|
20240429,125000,88131610,7430,7440,7440,7430,16
|
|
20240429,124900,88012650,7450,7450,7450,7450,72
|
|
20240429,124800,87476250,7450,7450,7450,7450,0
|
|
20240429,124700,87476250,7450,7450,7450,7450,0
|
|
20240429,124600,87476250,7450,7450,7450,7450,0
|
|
20240429,124500,87476250,7450,7450,7450,7450,4
|
|
20240429,124400,87446450,7450,7450,7450,7450,100
|
|
20240429,124300,86701450,7450,7450,7450,7450,101
|
|
20240429,124200,85949000,7450,7450,7450,7450,0
|
|
20240429,124100,85949000,7450,7450,7450,7450,0
|
|
20240429,124000,85949000,7450,7450,7450,7450,0
|
|
20240429,123900,85949000,7450,7450,7450,7450,8
|
|
20240429,123800,85889400,7450,7450,7450,7450,7
|
|
20240429,123700,85837250,7450,7450,7450,7450,0
|
|
20240429,123600,85837250,7450,7450,7450,7450,0
|
|
20240429,123500,85837250,7450,7450,7450,7450,0
|
|
20240429,123400,85837250,7450,7450,7450,7450,0
|
|
20240429,123300,85837250,7450,7450,7450,7450,0
|
|
20240429,123200,85837250,7450,7450,7450,7450,0
|
|
20240429,123100,85837250,7450,7450,7450,7450,0
|
|
20240429,123000,85837250,7450,7450,7450,7450,0
|
|
20240429,122900,85837250,7450,7450,7450,7450,0
|
|
20240429,122800,85837250,7450,7450,7450,7450,0
|
|
20240429,122700,85837250,7450,7450,7450,7450,2
|
|
20240429,122600,85822350,7440,7440,7440,7440,120
|
|
20240429,122500,84929550,7460,7460,7460,7460,0
|
|
20240429,122400,84929550,7460,7460,7460,7460,1
|
|
20240429,122300,84922090,7440,7440,7440,7440,77
|
|
20240429,122200,84349210,7440,7450,7450,7440,200
|
|
20240429,122100,82860210,7460,7440,7460,7440,221
|
|
20240429,122000,81214010,7470,7470,7470,7470,30
|
|
20240429,121900,80989910,7470,7470,7470,7470,1
|
|
20240429,121800,80982440,7450,7470,7470,7450,52
|
|
20240429,121700,80595000,7470,7470,7470,7470,2
|
|
20240429,121600,80580060,7460,7460,7460,7460,601
|
|
20240429,121500,76096600,7460,7440,7460,7440,1591
|
|
20240429,121400,64253550,7440,7440,7440,7440,0
|
|
20240429,121300,64253550,7440,7440,7440,7440,0
|
|
20240429,121200,64253550,7440,7440,7440,7440,0
|
|
20240429,121100,64253550,7440,7440,7440,7440,0
|
|
20240429,121000,64253550,7440,7440,7440,7440,494
|
|
20240429,120900,60578190,7440,7440,7440,7440,0
|
|
20240429,120800,60578190,7440,7440,7440,7440,1
|
|
20240429,120700,60570750,7420,7420,7420,7420,0
|
|
20240429,120600,60570750,7420,7420,7420,7420,0
|
|
20240429,120500,60570750,7420,7420,7420,7420,0
|
|
20240429,120400,60570750,7420,7420,7420,7420,0
|
|
20240429,120300,60570750,7420,7420,7420,7420,0
|
|
20240429,120200,60570750,7420,7420,7420,7420,13
|
|
20240429,120100,60474290,7430,7430,7430,7430,0
|
|
20240429,120000,60474290,7430,7430,7430,7430,0
|
|
20240429,115900,60474290,7430,7430,7430,7430,1
|
|
20240429,115800,60466860,7410,7410,7410,7410,0
|
|
20240429,115700,60466860,7410,7430,7430,7410,36
|
|
20240429,115600,60199880,7440,7440,7440,7440,90
|
|
20240429,115500,59530280,7440,7440,7440,7440,0
|
|
20240429,115400,59530280,7440,7440,7440,7440,0
|
|
20240429,115300,59530280,7440,7440,7440,7440,0
|
|
20240429,115200,59530280,7440,7440,7440,7440,1
|
|
20240429,115100,59522840,7420,7420,7420,7420,19
|
|
20240429,115000,59381860,7430,7430,7430,7430,1
|
|
20240429,114900,59374430,7450,7450,7450,7450,0
|
|
20240429,114800,59374430,7450,7450,7450,7450,0
|
|
20240429,114700,59374430,7450,7450,7450,7450,0
|
|
20240429,114600,59374430,7450,7450,7450,7450,0
|
|
20240429,114500,59374430,7450,7450,7450,7450,1
|
|
20240429,114400,59366980,7400,7400,7400,7400,0
|
|
20240429,114300,59366980,7400,7400,7400,7400,0
|
|
20240429,114200,59366980,7400,7430,7430,7400,1000
|
|
20240429,114100,51961090,7430,7430,7430,7430,0
|
|
20240429,114000,51961090,7430,7430,7430,7430,0
|
|
20240429,113900,51961090,7430,7430,7430,7430,0
|
|
20240429,113800,51961090,7430,7430,7430,7430,20
|
|
20240429,113700,51812490,7430,7440,7440,7430,29
|
|
20240429,113600,51596950,7450,7450,7450,7450,0
|
|
20240429,113500,51596950,7450,7450,7450,7450,0
|
|
20240429,113400,51596950,7450,7450,7450,7450,0
|
|
20240429,113300,51596950,7450,7440,7450,7440,17
|
|
20240429,113200,51470320,7450,7450,7450,7450,0
|
|
20240429,113100,51470320,7450,7450,7450,7450,0
|
|
20240429,113000,51470320,7450,7450,7450,7450,0
|
|
20240429,112900,51470320,7450,7450,7450,7450,1
|
|
20240429,112800,51462870,7450,7450,7450,7450,0
|
|
20240429,112700,51462870,7450,7450,7450,7450,0
|
|
20240429,112600,51462870,7450,7450,7450,7450,0
|
|
20240429,112500,51462870,7450,7450,7450,7450,0
|
|
20240429,112400,51462870,7450,7450,7450,7450,0
|
|
20240429,112300,51462870,7450,7450,7450,7450,0
|
|
20240429,112200,51462870,7450,7450,7450,7450,0
|
|
20240429,112100,51462870,7450,7450,7450,7450,0
|
|
20240429,112000,51462870,7450,7450,7450,7450,0
|
|
20240429,111900,51462870,7450,7450,7450,7450,0
|
|
20240429,111800,51462870,7450,7450,7450,7450,0
|
|
20240429,111700,51462870,7450,7450,7450,7450,0
|
|
20240429,111600,51462870,7450,7450,7450,7450,0
|
|
20240429,111500,51462870,7450,7450,7450,7450,0
|
|
20240429,111400,51462870,7450,7450,7450,7450,0
|
|
20240429,111300,51462870,7450,7450,7450,7450,0
|
|
20240429,111200,51462870,7450,7450,7450,7450,0
|
|
20240429,111100,51462870,7450,7450,7450,7450,0
|
|
20240429,111000,51462870,7450,7450,7450,7450,0
|
|
20240429,110900,51462870,7450,7450,7450,7450,0
|
|
20240429,110800,51462870,7450,7450,7450,7450,0
|
|
20240429,110700,51462870,7450,7450,7450,7450,0
|
|
20240429,110600,51462870,7450,7450,7450,7450,0
|
|
20240429,110500,51462870,7450,7450,7450,7450,0
|
|
20240429,110400,51462870,7450,7450,7450,7450,0
|
|
20240429,110300,51462870,7450,7450,7450,7450,0
|
|
20240429,110200,51462870,7450,7450,7450,7450,0
|
|
20240429,110100,51462870,7450,7450,7450,7450,0
|
|
20240429,110000,51462870,7450,7450,7450,7450,0
|
|
20240429,105900,51462870,7450,7450,7450,7450,0
|
|
20240429,105800,51462870,7450,7450,7450,7450,1
|
|
20240429,105700,51455420,7400,7440,7440,7400,2000
|
|
20240429,105600,36629130,7450,7450,7450,7450,0
|
|
20240429,105500,36629130,7450,7450,7450,7450,0
|
|
20240429,105400,36629130,7450,7450,7450,7450,0
|
|
20240429,105300,36629130,7450,7450,7450,7450,0
|
|
20240429,105200,36629130,7450,7450,7450,7450,0
|
|
20240429,105100,36629130,7450,7450,7450,7450,0
|
|
20240429,105000,36629130,7450,7450,7450,7450,0
|
|
20240429,104900,36629130,7450,7450,7450,7450,0
|
|
20240429,104800,36629130,7450,7450,7450,7450,1
|
|
20240429,104700,36621680,7450,7450,7450,7450,4
|
|
20240429,104600,36591880,7450,7450,7450,7450,0
|
|
20240429,104500,36591880,7450,7450,7450,7450,0
|
|
20240429,104400,36591880,7450,7450,7450,7450,0
|
|
20240429,104300,36591880,7450,7450,7450,7450,0
|
|
20240429,104200,36591880,7450,7450,7450,7450,0
|
|
20240429,104100,36591880,7450,7450,7450,7450,0
|
|
20240429,104000,36591880,7450,7450,7450,7450,0
|
|
20240429,103900,36591880,7450,7450,7450,7450,1
|
|
20240429,103800,36584430,7420,7420,7420,7420,0
|
|
20240429,103700,36584430,7420,7420,7420,7420,0
|
|
20240429,103600,36584430,7420,7430,7430,7420,68
|
|
20240429,103500,36079740,7440,7440,7440,7440,0
|
|
20240429,103400,36079740,7440,7440,7440,7440,0
|
|
20240429,103300,36079740,7440,7440,7440,7440,0
|
|
20240429,103200,36079740,7440,7440,7440,7440,0
|
|
20240429,103100,36079740,7440,7440,7440,7440,125
|
|
20240429,103000,35149740,7430,7430,7430,7430,0
|
|
20240429,102900,35149740,7430,7430,7430,7430,0
|
|
20240429,102800,35149740,7430,7430,7430,7430,22
|
|
20240429,102700,34986280,7440,7440,7440,7440,0
|
|
20240429,102600,34986280,7440,7440,7440,7440,0
|
|
20240429,102500,34986280,7440,7440,7440,7440,0
|
|
20240429,102400,34986280,7440,7440,7440,7440,0
|
|
20240429,102300,34986280,7440,7440,7440,7440,0
|
|
20240429,102200,34986280,7440,7440,7440,7440,0
|
|
20240429,102100,34986280,7440,7430,7440,7430,11
|
|
20240429,102000,34904540,7440,7440,7440,7440,0
|
|
20240429,101900,34904540,7440,7440,7440,7440,0
|
|
20240429,101800,34904540,7440,7440,7440,7440,7
|
|
20240429,101700,34852460,7440,7440,7440,7440,5
|
|
20240429,101600,34815260,7450,7450,7450,7450,2
|
|
20240429,101500,34800360,7450,7450,7450,7450,0
|
|
20240429,101400,34800360,7450,7450,7450,7450,1
|
|
20240429,101300,34792910,7450,7440,7450,7430,51
|
|
20240429,101200,34413570,7450,7450,7450,7450,0
|
|
20240429,101100,34413570,7450,7450,7450,7450,0
|
|
20240429,101000,34413570,7450,7450,7450,7450,0
|
|
20240429,100900,34413570,7450,7450,7450,7450,0
|
|
20240429,100800,34413570,7450,7440,7450,7440,165
|
|
20240429,100700,33184970,7440,7440,7440,7440,127
|
|
20240429,100600,32240090,7440,7440,7440,7430,170
|
|
20240429,100500,30975920,7440,7450,7450,7440,160
|
|
20240429,100400,29785300,7460,7470,7470,7460,5
|
|
20240429,100300,29747960,7440,7450,7460,7440,11
|
|
20240429,100200,29666090,7470,7470,7470,7470,0
|
|
20240429,100100,29666090,7470,7470,7470,7470,14
|
|
20240429,100000,29561510,7470,7470,7470,7470,1
|
|
20240429,095900,29554040,7440,7440,7440,7440,479
|
|
20240429,095800,25990280,7470,7470,7470,7470,0
|
|
20240429,095700,25990280,7470,7470,7470,7470,0
|
|
20240429,095600,25990280,7470,7450,7470,7450,371
|
|
20240429,095500,23221920,7470,7470,7470,7470,0
|
|
20240429,095400,23221920,7470,7440,7470,7440,11
|
|
20240429,095300,23139900,7440,7460,7470,7440,131
|
|
20240429,095200,22164460,7470,7460,7470,7460,154
|
|
20240429,095100,21015610,7430,7430,7430,7430,228
|
|
20240429,095000,19321570,7430,7440,7440,7430,513
|
|
20240429,094900,15508220,7450,7450,7450,7450,0
|
|
20240429,094800,15508220,7450,7450,7450,7450,123
|
|
20240429,094700,14591870,7450,7450,7450,7450,2
|
|
20240429,094600,14576970,7460,7460,7460,7460,2
|
|
20240429,094500,14562050,7440,7450,7450,7440,150
|
|
20240429,094400,13445520,7460,7460,7460,7460,0
|
|
20240429,094300,13445520,7460,7460,7460,7460,4
|
|
20240429,094200,13415680,7460,7460,7460,7460,0
|
|
20240429,094100,13415680,7460,7460,7460,7460,0
|
|
20240429,094000,13415680,7460,7460,7460,7460,160
|
|
20240429,093900,12222080,7460,7460,7460,7460,100
|
|
20240429,093800,11476080,7460,7460,7460,7460,1
|
|
20240429,093700,11468620,7430,7430,7430,7430,99
|
|
20240429,093600,10733050,7430,7430,7430,7430,0
|
|
20240429,093500,10733050,7430,7430,7430,7430,0
|
|
20240429,093400,10733050,7430,7440,7440,7430,200
|
|
20240429,093300,9247020,7430,7430,7430,7430,0
|
|
20240429,093200,9247020,7430,7430,7430,7430,0
|
|
20240429,093100,9247020,7430,7430,7430,7430,0
|
|
20240429,093000,9247020,7430,7430,7430,7430,0
|
|
20240429,092900,9247020,7430,7430,7430,7430,2
|
|
20240429,092800,9232160,7460,7460,7460,7460,1
|
|
20240429,092700,9224700,7420,7420,7420,7420,0
|
|
20240429,092600,9224700,7420,7460,7460,7420,101
|
|
20240429,092500,8475240,7420,7420,7420,7420,0
|
|
20240429,092400,8475240,7420,7420,7420,7420,0
|
|
20240429,092300,8475240,7420,7420,7420,7420,133
|
|
20240429,092200,7488380,7420,7420,7420,7420,0
|
|
20240429,092100,7488380,7420,7420,7420,7420,1
|
|
20240429,092000,7480960,7460,7460,7460,7460,0
|
|
20240429,091900,7480960,7460,7460,7460,7460,0
|
|
20240429,091800,7480960,7460,7460,7460,7460,0
|
|
20240429,091700,7480960,7460,7460,7460,7460,0
|
|
20240429,091600,7480960,7460,7460,7460,7460,0
|
|
20240429,091500,7480960,7460,7460,7460,7460,0
|
|
20240429,091400,7480960,7460,7410,7460,7400,21
|
|
20240429,091300,7325460,7400,7440,7440,7400,800
|
|
20240429,091200,1403510,7440,7440,7440,7440,0
|
|
20240429,091100,1403510,7440,7440,7440,7440,1
|
|
20240429,091000,1396070,7450,7450,7450,7450,0
|
|
20240429,090900,1396070,7450,7450,7450,7450,13
|
|
20240429,090800,1299220,7470,7470,7470,7470,0
|
|
20240429,090700,1299220,7470,7470,7470,7470,0
|
|
20240429,090600,1299220,7470,7470,7470,7470,2
|
|
20240429,090500,1284280,7470,7470,7470,7470,5
|
|
20240429,090400,1246930,7470,7470,7470,7470,0
|
|
20240429,090300,1246930,7470,7470,7470,7470,3
|
|
20240429,090200,1224520,7470,7470,7470,7470,4
|
|
20240429,090100,1194640,7450,7450,7450,7450,70
|
|
20240429,090000,673140,7470,7480,7480,7470,90
|