631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192800,183772590,5210,5210,5210,5210,1347
|
|
20240429,192700,183772590,5210,5210,5210,5210,0
|
|
20240429,192600,183772590,5210,5210,5210,5210,0
|
|
20240429,192500,183772590,5210,5210,5210,5210,0
|
|
20240429,192400,183772590,5210,5210,5210,5210,0
|
|
20240429,192300,183772590,5210,5210,5210,5210,0
|
|
20240429,192200,183772590,5210,5210,5210,5210,0
|
|
20240429,192100,183772590,5210,5210,5210,5210,0
|
|
20240429,192000,183772590,5210,5210,5210,5210,0
|
|
20240429,191900,183772590,5210,5210,5210,5210,0
|
|
20240429,191800,183772590,5210,5210,5210,5210,0
|
|
20240429,191700,183772590,5210,5210,5210,5210,0
|
|
20240429,191600,183772590,5210,5210,5210,5210,0
|
|
20240429,191500,183772590,5210,5210,5210,5210,0
|
|
20240429,191400,183772590,5210,5210,5210,5210,0
|
|
20240429,191300,183772590,5210,5210,5210,5210,0
|
|
20240429,191200,183772590,5210,5210,5210,5210,0
|
|
20240429,191100,183772590,5210,5210,5210,5210,0
|
|
20240429,191000,183772590,5210,5210,5210,5210,0
|
|
20240429,190900,183772590,5210,5210,5210,5210,0
|
|
20240429,190800,183772590,5210,5210,5210,5210,0
|
|
20240429,190700,183772590,5210,5210,5210,5210,0
|
|
20240429,190600,183772590,5210,5210,5210,5210,0
|
|
20240429,190500,183772590,5210,5210,5210,5210,0
|
|
20240429,190400,183772590,5210,5210,5210,5210,0
|
|
20240429,190300,183772590,5210,5210,5210,5210,0
|
|
20240429,190200,183772590,5210,5210,5210,5210,0
|
|
20240429,190100,183772590,5210,5210,5210,5210,0
|
|
20240429,190000,183772590,5210,5210,5210,5210,0
|
|
20240429,185900,183772590,5210,5210,5210,5210,0
|
|
20240429,185800,183772590,5210,5210,5210,5210,1347
|
|
20240429,185700,183772590,5210,5210,5210,5210,0
|
|
20240429,185600,183772590,5210,5210,5210,5210,0
|
|
20240429,185500,183772590,5210,5210,5210,5210,0
|
|
20240429,185400,183772590,5210,5210,5210,5210,0
|
|
20240429,185300,183772590,5210,5210,5210,5210,0
|
|
20240429,185200,183772590,5210,5210,5210,5210,0
|
|
20240429,185100,183772590,5210,5210,5210,5210,0
|
|
20240429,185000,183772590,5210,5210,5210,5210,0
|
|
20240429,184900,183772590,5210,5210,5210,5210,0
|
|
20240429,184800,183772590,5210,5210,5210,5210,0
|
|
20240429,184700,183772590,5210,5210,5210,5210,0
|
|
20240429,184600,183772590,5210,5210,5210,5210,0
|
|
20240429,184500,183772590,5210,5210,5210,5210,0
|
|
20240429,184400,183772590,5210,5210,5210,5210,0
|
|
20240429,184300,183772590,5210,5210,5210,5210,0
|
|
20240429,184200,183772590,5210,5210,5210,5210,0
|
|
20240429,184100,183772590,5210,5210,5210,5210,0
|
|
20240429,184000,183772590,5210,5210,5210,5210,0
|
|
20240429,183900,183772590,5210,5210,5210,5210,0
|
|
20240429,183800,183772590,5210,5210,5210,5210,0
|
|
20240429,183700,183772590,5210,5210,5210,5210,0
|
|
20240429,183600,183772590,5210,5210,5210,5210,0
|
|
20240429,183500,183772590,5210,5210,5210,5210,0
|
|
20240429,183400,183772590,5210,5210,5210,5210,0
|
|
20240429,183300,183772590,5210,5210,5210,5210,0
|
|
20240429,183200,183772590,5210,5210,5210,5210,0
|
|
20240429,183100,183772590,5210,5210,5210,5210,0
|
|
20240429,183000,183772590,5210,5210,5210,5210,0
|
|
20240429,182900,183772590,5210,5210,5210,5210,0
|
|
20240429,182800,183772590,5210,5210,5210,5210,1347
|
|
20240429,182700,183772590,5210,5210,5210,5210,0
|
|
20240429,182600,183772590,5210,5210,5210,5210,0
|
|
20240429,182500,183772590,5210,5210,5210,5210,0
|
|
20240429,182400,183772590,5210,5210,5210,5210,0
|
|
20240429,182300,183772590,5210,5210,5210,5210,0
|
|
20240429,182200,183772590,5210,5210,5210,5210,0
|
|
20240429,182100,183772590,5210,5210,5210,5210,0
|
|
20240429,182000,183772590,5210,5210,5210,5210,0
|
|
20240429,181900,183772590,5210,5210,5210,5210,0
|
|
20240429,181800,183772590,5210,5210,5210,5210,0
|
|
20240429,181700,183772590,5210,5210,5210,5210,0
|
|
20240429,181600,183772590,5210,5210,5210,5210,0
|
|
20240429,181500,183772590,5210,5210,5210,5210,0
|
|
20240429,181400,183772590,5210,5210,5210,5210,0
|
|
20240429,181300,183772590,5210,5210,5210,5210,0
|
|
20240429,181200,183772590,5210,5210,5210,5210,0
|
|
20240429,181100,183772590,5210,5210,5210,5210,0
|
|
20240429,181000,183772590,5210,5210,5210,5210,0
|
|
20240429,180900,183772590,5210,5210,5210,5210,0
|
|
20240429,180800,183772590,5210,5210,5210,5210,0
|
|
20240429,180700,183772590,5210,5210,5210,5210,0
|
|
20240429,180600,183772590,5210,5210,5210,5210,0
|
|
20240429,180500,183772590,5210,5210,5210,5210,0
|
|
20240429,180400,183772590,5210,5210,5210,5210,0
|
|
20240429,180300,183772590,5210,5210,5210,5210,0
|
|
20240429,180200,183772590,5210,5210,5210,5210,0
|
|
20240429,180100,183772590,5210,5210,5210,5210,0
|
|
20240429,180000,183772590,5210,5210,5210,5210,0
|
|
20240429,175900,183772590,5210,5210,5210,5210,0
|
|
20240429,175800,183772590,5210,5210,5210,5210,1347
|
|
20240429,175700,183772590,5210,5210,5210,5210,0
|
|
20240429,175600,183772590,5210,5210,5210,5210,0
|
|
20240429,175500,183772590,5210,5210,5210,5210,0
|
|
20240429,175400,183772590,5210,5210,5210,5210,0
|
|
20240429,175300,183772590,5210,5210,5210,5210,0
|
|
20240429,175200,183772590,5210,5210,5210,5210,0
|
|
20240429,175100,183772590,5210,5210,5210,5210,0
|
|
20240429,175000,183772590,5210,5210,5210,5210,0
|
|
20240429,174900,183772590,5210,5210,5210,5210,0
|
|
20240429,174800,183772590,5210,5210,5210,5210,0
|
|
20240429,174700,183772590,5210,5210,5210,5210,0
|
|
20240429,174600,183772590,5210,5210,5210,5210,0
|
|
20240429,174500,183772590,5210,5210,5210,5210,0
|
|
20240429,174400,183772590,5210,5210,5210,5210,0
|
|
20240429,174300,183772590,5210,5210,5210,5210,0
|
|
20240429,174200,183772590,5210,5210,5210,5210,0
|
|
20240429,174100,183772590,5210,5210,5210,5210,0
|
|
20240429,174000,183772590,5210,5210,5210,5210,0
|
|
20240429,173900,183772590,5210,5210,5210,5210,0
|
|
20240429,173800,183772590,5210,5210,5210,5210,0
|
|
20240429,173700,183772590,5210,5210,5210,5210,0
|
|
20240429,173600,183772590,5210,5210,5210,5210,0
|
|
20240429,173500,183772590,5210,5210,5210,5210,0
|
|
20240429,173400,183772590,5210,5210,5210,5210,0
|
|
20240429,173300,183772590,5210,5210,5210,5210,0
|
|
20240429,173200,183772590,5210,5210,5210,5210,0
|
|
20240429,173100,183772590,5210,5210,5210,5210,0
|
|
20240429,173000,183772590,5210,5210,5210,5210,0
|
|
20240429,172900,183772590,5210,5210,5210,5210,0
|
|
20240429,172800,183772590,5210,5210,5210,5210,1347
|
|
20240429,172700,183772590,5210,5210,5210,5210,0
|
|
20240429,172600,183772590,5210,5210,5210,5210,0
|
|
20240429,172500,183772590,5210,5210,5210,5210,0
|
|
20240429,172400,183772590,5210,5210,5210,5210,0
|
|
20240429,172300,183772590,5210,5210,5210,5210,0
|
|
20240429,172200,183772590,5210,5210,5210,5210,0
|
|
20240429,172100,183772590,5210,5210,5210,5210,0
|
|
20240429,172000,183772590,5210,5210,5210,5210,0
|
|
20240429,171900,183772590,5210,5210,5210,5210,0
|
|
20240429,171800,183772590,5210,5210,5210,5210,0
|
|
20240429,171700,183772590,5210,5210,5210,5210,0
|
|
20240429,171600,183772590,5210,5210,5210,5210,0
|
|
20240429,171500,183772590,5210,5210,5210,5210,0
|
|
20240429,171400,183772590,5210,5210,5210,5210,0
|
|
20240429,171300,183772590,5210,5210,5210,5210,0
|
|
20240429,171200,183772590,5210,5210,5210,5210,0
|
|
20240429,171100,183772590,5210,5210,5210,5210,0
|
|
20240429,171000,183772590,5210,5210,5210,5210,0
|
|
20240429,170900,183772590,5210,5210,5210,5210,0
|
|
20240429,170800,183772590,5210,5210,5210,5210,0
|
|
20240429,170700,183772590,5210,5210,5210,5210,0
|
|
20240429,170600,183772590,5210,5210,5210,5210,0
|
|
20240429,170500,183772590,5210,5210,5210,5210,0
|
|
20240429,170400,183772590,5210,5210,5210,5210,0
|
|
20240429,170300,183772590,5210,5210,5210,5210,0
|
|
20240429,170200,183772590,5210,5210,5210,5210,0
|
|
20240429,170100,183772590,5210,5210,5210,5210,0
|
|
20240429,170000,183772590,5210,5210,5210,5210,0
|
|
20240429,165900,183772590,5210,5210,5210,5210,0
|
|
20240429,165800,183772590,5210,5210,5210,5210,1347
|
|
20240429,165700,183772590,5210,5210,5210,5210,0
|
|
20240429,165600,183772590,5210,5210,5210,5210,0
|
|
20240429,165500,183772590,5210,5210,5210,5210,0
|
|
20240429,165400,183772590,5210,5210,5210,5210,0
|
|
20240429,165300,183772590,5210,5210,5210,5210,0
|
|
20240429,165200,183772590,5210,5210,5210,5210,0
|
|
20240429,165100,183772590,5210,5210,5210,5210,0
|
|
20240429,165000,183772590,5210,5210,5210,5210,0
|
|
20240429,164900,183772590,5210,5210,5210,5210,0
|
|
20240429,164800,183772590,5210,5210,5210,5210,0
|
|
20240429,164700,183772590,5210,5210,5210,5210,0
|
|
20240429,164600,183772590,5210,5210,5210,5210,0
|
|
20240429,164500,183772590,5210,5210,5210,5210,0
|
|
20240429,164400,183772590,5210,5210,5210,5210,0
|
|
20240429,164300,183772590,5210,5210,5210,5210,0
|
|
20240429,164200,183772590,5210,5210,5210,5210,0
|
|
20240429,164100,183772590,5210,5210,5210,5210,0
|
|
20240429,164000,183772590,5210,5210,5210,5210,0
|
|
20240429,163900,183772590,5210,5210,5210,5210,0
|
|
20240429,163800,183772590,5210,5210,5210,5210,0
|
|
20240429,163700,183772590,5210,5210,5210,5210,0
|
|
20240429,163600,183772590,5210,5210,5210,5210,0
|
|
20240429,163500,183772590,5210,5210,5210,5210,0
|
|
20240429,163400,183772590,5210,5210,5210,5210,0
|
|
20240429,163300,183772590,5210,5210,5210,5210,0
|
|
20240429,163200,183772590,5210,5210,5210,5210,0
|
|
20240429,163100,183772590,5210,5210,5210,5210,0
|
|
20240429,163000,183772590,5210,5210,5210,5210,0
|
|
20240429,162900,183772590,5210,5210,5210,5210,0
|
|
20240429,162800,183772590,5210,5210,5210,5210,1347
|
|
20240429,162700,183772590,5210,5210,5210,5210,0
|
|
20240429,162600,183772590,5210,5210,5210,5210,0
|
|
20240429,162500,183772590,5210,5210,5210,5210,0
|
|
20240429,162400,183772590,5210,5210,5210,5210,0
|
|
20240429,162300,183772590,5210,5210,5210,5210,0
|
|
20240429,162200,183772590,5210,5210,5210,5210,0
|
|
20240429,162100,183772590,5210,5210,5210,5210,0
|
|
20240429,162000,183772590,5210,5210,5210,5210,0
|
|
20240429,161900,183772590,5210,5210,5210,5210,0
|
|
20240429,161800,183772590,5210,5210,5210,5210,0
|
|
20240429,161700,183772590,5210,5210,5210,5210,0
|
|
20240429,161600,183772590,5210,5210,5210,5210,0
|
|
20240429,161500,183772590,5210,5210,5210,5210,0
|
|
20240429,161400,183772590,5210,5210,5210,5210,0
|
|
20240429,161300,183772590,5210,5210,5210,5210,0
|
|
20240429,161200,183772590,5210,5210,5210,5210,0
|
|
20240429,161100,183772590,5210,5210,5210,5210,0
|
|
20240429,161000,183772590,5210,5210,5210,5210,0
|
|
20240429,160900,183772590,5210,5210,5210,5210,0
|
|
20240429,160800,183772590,5210,5210,5210,5210,0
|
|
20240429,160700,183772590,5210,5210,5210,5210,0
|
|
20240429,160600,183772590,5210,5210,5210,5210,0
|
|
20240429,160500,183772590,5210,5210,5210,5210,0
|
|
20240429,160400,183772590,5210,5210,5210,5210,0
|
|
20240429,160300,183772590,5210,5210,5210,5210,0
|
|
20240429,160200,183772590,5210,5210,5210,5210,0
|
|
20240429,160100,183772590,5210,5210,5210,5210,0
|
|
20240429,160000,183772590,5210,5210,5210,5210,0
|
|
20240429,155900,183772590,5210,5210,5210,5210,0
|
|
20240429,155800,183772590,5210,5210,5210,5210,1347
|
|
20240429,155700,183772590,5210,5210,5210,5210,0
|
|
20240429,155600,183772590,5210,5210,5210,5210,0
|
|
20240429,155500,183772590,5210,5210,5210,5210,0
|
|
20240429,155400,183772590,5210,5210,5210,5210,0
|
|
20240429,155300,183772590,5210,5210,5210,5210,0
|
|
20240429,155200,183772590,5210,5210,5210,5210,0
|
|
20240429,155100,183772590,5210,5210,5210,5210,0
|
|
20240429,155000,183772590,5210,5210,5210,5210,0
|
|
20240429,154900,183772590,5210,5210,5210,5210,0
|
|
20240429,154800,183772590,5210,5210,5210,5210,0
|
|
20240429,154700,183772590,5210,5210,5210,5210,0
|
|
20240429,154600,183772590,5210,5210,5210,5210,0
|
|
20240429,154500,183772590,5210,5210,5210,5210,0
|
|
20240429,154400,183772590,5210,5210,5210,5210,0
|
|
20240429,154300,183772590,5210,5210,5210,5210,0
|
|
20240429,154200,183772590,5210,5210,5210,5210,0
|
|
20240429,154100,183772590,5210,5210,5210,5210,0
|
|
20240429,154000,183772590,5210,5210,5210,5210,0
|
|
20240429,153900,183772590,5210,5210,5210,5210,0
|
|
20240429,153800,183772590,5210,5210,5210,5210,0
|
|
20240429,153700,183772590,5210,5210,5210,5210,0
|
|
20240429,153600,183772590,5210,5210,5210,5210,0
|
|
20240429,153500,183772590,5210,5210,5210,5210,0
|
|
20240429,153400,183772590,5210,5210,5210,5210,0
|
|
20240429,153300,183772590,5210,5210,5210,5210,0
|
|
20240429,153200,183772590,5210,5210,5210,5210,0
|
|
20240429,153100,183772590,5210,5210,5210,5210,0
|
|
20240429,153000,183772590,5210,5210,5210,5210,1347
|
|
20240429,152900,176754720,5210,5210,5210,5210,0
|
|
20240429,152800,176754720,5210,5210,5210,5210,0
|
|
20240429,152700,176754720,5210,5210,5210,5210,0
|
|
20240429,152600,176754720,5210,5210,5210,5210,0
|
|
20240429,152500,176754720,5210,5210,5210,5210,0
|
|
20240429,152400,176754720,5210,5210,5210,5210,0
|
|
20240429,152300,176754720,5210,5210,5210,5210,0
|
|
20240429,152200,176754720,5210,5210,5210,5210,0
|
|
20240429,152100,176754720,5210,5210,5210,5210,0
|
|
20240429,152000,176754720,5210,5210,5210,5210,0
|
|
20240429,151900,176754720,5210,5210,5210,5210,638
|
|
20240429,151800,173430740,5200,5200,5200,5200,50
|
|
20240429,151700,173170740,5200,5200,5200,5200,150
|
|
20240429,151600,172390740,5210,5210,5210,5210,0
|
|
20240429,151500,172390740,5210,5210,5210,5210,0
|
|
20240429,151400,172390740,5210,5210,5210,5210,1
|
|
20240429,151300,172385530,5190,5190,5190,5190,0
|
|
20240429,151200,172385530,5190,5190,5190,5190,96
|
|
20240429,151100,171887290,5200,5200,5200,5200,2
|
|
20240429,151000,171876890,5200,5200,5200,5200,500
|
|
20240429,150900,169276890,5200,5200,5200,5200,0
|
|
20240429,150800,169276890,5200,5200,5200,5200,0
|
|
20240429,150700,169276890,5200,5200,5200,5200,30
|
|
20240429,150600,169120890,5210,5210,5210,5210,0
|
|
20240429,150500,169120890,5210,5210,5210,5210,0
|
|
20240429,150400,169120890,5210,5210,5210,5210,5
|
|
20240429,150300,169094840,5210,5210,5210,5210,0
|
|
20240429,150200,169094840,5210,5210,5210,5210,0
|
|
20240429,150100,169094840,5210,5210,5210,5210,0
|
|
20240429,150000,169094840,5210,5200,5210,5200,2
|
|
20240429,145900,169084430,5200,5200,5200,5200,0
|
|
20240429,145800,169084430,5200,5200,5200,5200,200
|
|
20240429,145700,168044430,5210,5210,5210,5210,0
|
|
20240429,145600,168044430,5210,5210,5210,5210,0
|
|
20240429,145500,168044430,5210,5210,5210,5210,0
|
|
20240429,145400,168044430,5210,5210,5210,5210,1
|
|
20240429,145300,168039220,5210,5210,5210,5210,0
|
|
20240429,145200,168039220,5210,5210,5210,5210,0
|
|
20240429,145100,168039220,5210,5210,5210,5210,191
|
|
20240429,145000,167044110,5190,5200,5200,5190,1100
|
|
20240429,144900,161332480,5200,5200,5200,5200,0
|
|
20240429,144800,161332480,5200,5210,5210,5200,3
|
|
20240429,144700,161316860,5200,5200,5200,5200,0
|
|
20240429,144600,161316860,5200,5200,5200,5200,0
|
|
20240429,144500,161316860,5200,5200,5200,5200,490
|
|
20240429,144400,158768860,5200,5200,5200,5200,10
|
|
20240429,144300,158716860,5200,5200,5200,5200,0
|
|
20240429,144200,158716860,5200,5200,5200,5200,100
|
|
20240429,144100,158196860,5210,5210,5210,5210,0
|
|
20240429,144000,158196860,5210,5210,5210,5210,2
|
|
20240429,143900,158186440,5200,5200,5200,5200,0
|
|
20240429,143800,158186440,5200,5200,5200,5200,0
|
|
20240429,143700,158186440,5200,5200,5200,5200,0
|
|
20240429,143600,158186440,5200,5200,5200,5200,0
|
|
20240429,143500,158186440,5200,5200,5200,5200,0
|
|
20240429,143400,158186440,5200,5200,5200,5200,0
|
|
20240429,143300,158186440,5200,5200,5200,5200,0
|
|
20240429,143200,158186440,5200,5200,5200,5200,0
|
|
20240429,143100,158186440,5200,5200,5200,5200,0
|
|
20240429,143000,158186440,5200,5200,5200,5200,0
|
|
20240429,142900,158186440,5200,5200,5200,5200,100
|
|
20240429,142800,157666440,5210,5210,5210,5210,0
|
|
20240429,142700,157666440,5210,5210,5210,5210,0
|
|
20240429,142600,157666440,5210,5210,5210,5210,0
|
|
20240429,142500,157666440,5210,5210,5210,5210,0
|
|
20240429,142400,157666440,5210,5210,5210,5210,0
|
|
20240429,142300,157666440,5210,5210,5210,5210,0
|
|
20240429,142200,157666440,5210,5210,5210,5210,0
|
|
20240429,142100,157666440,5210,5210,5210,5210,0
|
|
20240429,142000,157666440,5210,5210,5210,5210,0
|
|
20240429,141900,157666440,5210,5210,5210,5210,15
|
|
20240429,141800,157588290,5210,5210,5210,5210,0
|
|
20240429,141700,157588290,5210,5210,5210,5210,2
|
|
20240429,141600,157577870,5200,5200,5200,5200,0
|
|
20240429,141500,157577870,5200,5200,5200,5200,282
|
|
20240429,141400,156111470,5200,5200,5200,5200,2088
|
|
20240429,141300,145253870,5200,5200,5200,5200,0
|
|
20240429,141200,145253870,5200,5200,5200,5200,0
|
|
20240429,141100,145253870,5200,5200,5200,5200,0
|
|
20240429,141000,145253870,5200,5200,5200,5200,0
|
|
20240429,140900,145253870,5200,5200,5200,5200,880
|
|
20240429,140800,140677870,5200,5200,5200,5200,0
|
|
20240429,140700,140677870,5200,5200,5200,5200,360
|
|
20240429,140600,138805870,5190,5190,5190,5190,0
|
|
20240429,140500,138805870,5190,5190,5190,5190,0
|
|
20240429,140400,138805870,5190,5190,5190,5190,0
|
|
20240429,140300,138805870,5190,5190,5190,5190,0
|
|
20240429,140200,138805870,5190,5190,5190,5190,0
|
|
20240429,140100,138805870,5190,5190,5190,5190,1450
|
|
20240429,140000,131280370,5190,5190,5190,5190,5
|
|
20240429,135900,131254420,5190,5190,5190,5190,2000
|
|
20240429,135800,120874420,5200,5190,5200,5190,570
|
|
20240429,135700,117915920,5180,5180,5180,5180,0
|
|
20240429,135600,117915920,5180,5180,5180,5180,0
|
|
20240429,135500,117915920,5180,5180,5180,5180,619
|
|
20240429,135400,114709500,5200,5190,5200,5190,635
|
|
20240429,135300,111413750,5190,5190,5190,5190,0
|
|
20240429,135200,111413750,5190,5190,5190,5190,1
|
|
20240429,135100,111408560,5200,5200,5200,5200,0
|
|
20240429,135000,111408560,5200,5200,5200,5200,41
|
|
20240429,134900,111195360,5200,5200,5200,5200,0
|
|
20240429,134800,111195360,5200,5200,5200,5200,40
|
|
20240429,134700,110987360,5200,5200,5200,5200,528
|
|
20240429,134600,108241760,5190,5190,5190,5190,0
|
|
20240429,134500,108241760,5190,5190,5190,5190,0
|
|
20240429,134400,108241760,5190,5190,5190,5190,0
|
|
20240429,134300,108241760,5190,5190,5190,5190,9
|
|
20240429,134200,108195050,5200,5200,5200,5200,0
|
|
20240429,134100,108195050,5200,5200,5200,5200,0
|
|
20240429,134000,108195050,5200,5200,5200,5200,0
|
|
20240429,133900,108195050,5200,5200,5200,5200,174
|
|
20240429,133800,107290250,5190,5190,5190,5190,0
|
|
20240429,133700,107290250,5190,5190,5190,5190,0
|
|
20240429,133600,107290250,5190,5190,5190,5190,281
|
|
20240429,133500,105831860,5200,5200,5200,5200,0
|
|
20240429,133400,105831860,5200,5200,5200,5200,0
|
|
20240429,133300,105831860,5200,5200,5200,5200,0
|
|
20240429,133200,105831860,5200,5200,5200,5200,0
|
|
20240429,133100,105831860,5200,5200,5200,5200,0
|
|
20240429,133000,105831860,5200,5200,5200,5200,1211
|
|
20240429,132900,99534660,5180,5190,5190,5180,110
|
|
20240429,132800,98964730,5200,5200,5200,5200,0
|
|
20240429,132700,98964730,5200,5200,5200,5200,0
|
|
20240429,132600,98964730,5200,5200,5200,5200,0
|
|
20240429,132500,98964730,5200,5200,5200,5200,0
|
|
20240429,132400,98964730,5200,5200,5200,5200,0
|
|
20240429,132300,98964730,5200,5200,5200,5200,0
|
|
20240429,132200,98964730,5200,5200,5200,5200,27
|
|
20240429,132100,98824330,5200,5200,5200,5200,0
|
|
20240429,132000,98824330,5200,5200,5200,5200,0
|
|
20240429,131900,98824330,5200,5200,5200,5200,0
|
|
20240429,131800,98824330,5200,5200,5200,5200,12
|
|
20240429,131700,98761930,5200,5200,5200,5200,0
|
|
20240429,131600,98761930,5200,5200,5200,5200,0
|
|
20240429,131500,98761930,5200,5200,5200,5200,0
|
|
20240429,131400,98761930,5200,5200,5200,5200,0
|
|
20240429,131300,98761930,5200,5200,5200,5200,1
|
|
20240429,131200,98756730,5190,5190,5190,5190,0
|
|
20240429,131100,98756730,5190,5190,5190,5190,0
|
|
20240429,131000,98756730,5190,5190,5190,5190,0
|
|
20240429,130900,98756730,5190,5190,5190,5190,756
|
|
20240429,130800,94833090,5190,5190,5190,5190,0
|
|
20240429,130700,94833090,5190,5190,5190,5190,500
|
|
20240429,130600,92238090,5210,5210,5210,5210,0
|
|
20240429,130500,92238090,5210,5210,5210,5210,0
|
|
20240429,130400,92238090,5210,5210,5210,5210,0
|
|
20240429,130300,92238090,5210,5210,5210,5210,0
|
|
20240429,130200,92238090,5210,5210,5210,5210,11
|
|
20240429,130100,92180780,5190,5210,5210,5190,39
|
|
20240429,130000,91978330,5210,5210,5210,5210,1483
|
|
20240429,125900,84251900,5210,5210,5210,5210,1
|
|
20240429,125800,84246690,5200,5200,5200,5200,0
|
|
20240429,125700,84246690,5200,5200,5200,5200,0
|
|
20240429,125600,84246690,5200,5200,5200,5200,62
|
|
20240429,125500,83924290,5190,5190,5190,5190,0
|
|
20240429,125400,83924290,5190,5190,5190,5190,0
|
|
20240429,125300,83924290,5190,5190,5190,5190,0
|
|
20240429,125200,83924290,5190,5190,5190,5190,14
|
|
20240429,125100,83851630,5200,5200,5200,5200,0
|
|
20240429,125000,83851630,5200,5200,5200,5200,0
|
|
20240429,124900,83851630,5200,5200,5200,5200,0
|
|
20240429,124800,83851630,5200,5200,5200,5200,5
|
|
20240429,124700,83825630,5190,5190,5190,5190,55
|
|
20240429,124600,83540180,5200,5200,5200,5200,5
|
|
20240429,124500,83514180,5210,5210,5210,5210,2
|
|
20240429,124400,83503760,5210,5210,5210,5210,0
|
|
20240429,124300,83503760,5210,5210,5210,5210,1
|
|
20240429,124200,83498550,5200,5200,5200,5200,15
|
|
20240429,124100,83420550,5200,5200,5200,5200,60
|
|
20240429,124000,83108550,5200,5200,5210,5200,665
|
|
20240429,123900,79650540,5200,5190,5200,5190,150
|
|
20240429,123800,78872030,5190,5190,5190,5190,0
|
|
20240429,123700,78872030,5190,5190,5190,5190,0
|
|
20240429,123600,78872030,5190,5190,5190,5190,104
|
|
20240429,123500,78332270,5190,5190,5190,5190,0
|
|
20240429,123400,78332270,5190,5190,5190,5190,0
|
|
20240429,123300,78332270,5190,5190,5190,5190,0
|
|
20240429,123200,78332270,5190,5190,5190,5190,0
|
|
20240429,123100,78332270,5190,5190,5190,5190,0
|
|
20240429,123000,78332270,5190,5190,5190,5190,1
|
|
20240429,122900,78327080,5180,5180,5180,5180,0
|
|
20240429,122800,78327080,5180,5180,5180,5180,0
|
|
20240429,122700,78327080,5180,5180,5180,5180,766
|
|
20240429,122600,74359200,5180,5180,5180,5180,0
|
|
20240429,122500,74359200,5180,5180,5180,5180,10
|
|
20240429,122400,74307400,5180,5180,5180,5180,0
|
|
20240429,122300,74307400,5180,5180,5180,5180,1000
|
|
20240429,122200,69127400,5180,5180,5180,5180,0
|
|
20240429,122100,69127400,5180,5180,5180,5180,0
|
|
20240429,122000,69127400,5180,5180,5180,5180,0
|
|
20240429,121900,69127400,5180,5180,5180,5180,0
|
|
20240429,121800,69127400,5180,5180,5180,5180,0
|
|
20240429,121700,69127400,5180,5180,5180,5180,0
|
|
20240429,121600,69127400,5180,5180,5180,5180,0
|
|
20240429,121500,69127400,5180,5180,5180,5180,0
|
|
20240429,121400,69127400,5180,5180,5180,5180,0
|
|
20240429,121300,69127400,5180,5180,5180,5180,0
|
|
20240429,121200,69127400,5180,5180,5180,5180,0
|
|
20240429,121100,69127400,5180,5180,5180,5180,0
|
|
20240429,121000,69127400,5180,5180,5180,5180,0
|
|
20240429,120900,69127400,5180,5180,5180,5180,600
|
|
20240429,120800,66019400,5180,5180,5180,5180,0
|
|
20240429,120700,66019400,5180,5180,5180,5180,0
|
|
20240429,120600,66019400,5180,5180,5180,5180,50
|
|
20240429,120500,65760400,5190,5190,5190,5190,0
|
|
20240429,120400,65760400,5190,5190,5190,5190,0
|
|
20240429,120300,65760400,5190,5190,5190,5190,0
|
|
20240429,120200,65760400,5190,5190,5190,5190,0
|
|
20240429,120100,65760400,5190,5190,5190,5190,0
|
|
20240429,120000,65760400,5190,5190,5190,5190,0
|
|
20240429,115900,65760400,5190,5190,5190,5190,0
|
|
20240429,115800,65760400,5190,5190,5190,5190,0
|
|
20240429,115700,65760400,5190,5190,5190,5190,0
|
|
20240429,115600,65760400,5190,5190,5190,5190,933
|
|
20240429,115500,60918130,5190,5190,5190,5190,0
|
|
20240429,115400,60918130,5190,5190,5190,5190,0
|
|
20240429,115300,60918130,5190,5190,5190,5190,0
|
|
20240429,115200,60918130,5190,5190,5190,5190,0
|
|
20240429,115100,60918130,5190,5190,5190,5190,1
|
|
20240429,115000,60912940,5190,5190,5190,5190,1
|
|
20240429,114900,60907750,5180,5180,5180,5180,0
|
|
20240429,114800,60907750,5180,5180,5180,5180,0
|
|
20240429,114700,60907750,5180,5180,5180,5180,0
|
|
20240429,114600,60907750,5180,5180,5180,5180,0
|
|
20240429,114500,60907750,5180,5180,5180,5180,0
|
|
20240429,114400,60907750,5180,5180,5180,5180,0
|
|
20240429,114300,60907750,5180,5180,5180,5180,0
|
|
20240429,114200,60907750,5180,5180,5180,5180,0
|
|
20240429,114100,60907750,5180,5180,5180,5180,0
|
|
20240429,114000,60907750,5180,5180,5180,5180,0
|
|
20240429,113900,60907750,5180,5180,5180,5180,0
|
|
20240429,113800,60907750,5180,5180,5180,5180,13
|
|
20240429,113700,60840410,5190,5190,5190,5190,0
|
|
20240429,113600,60840410,5190,5190,5190,5190,3
|
|
20240429,113500,60824840,5190,5190,5190,5190,12
|
|
20240429,113400,60762560,5190,5190,5190,5190,0
|
|
20240429,113300,60762560,5190,5190,5190,5190,0
|
|
20240429,113200,60762560,5190,5190,5190,5190,0
|
|
20240429,113100,60762560,5190,5190,5190,5190,0
|
|
20240429,113000,60762560,5190,5190,5190,5190,0
|
|
20240429,112900,60762560,5190,5190,5190,5190,0
|
|
20240429,112800,60762560,5190,5190,5190,5190,0
|
|
20240429,112700,60762560,5190,5190,5190,5190,19
|
|
20240429,112600,60663950,5180,5180,5180,5180,0
|
|
20240429,112500,60663950,5180,5180,5180,5180,100
|
|
20240429,112400,60145950,5190,5190,5190,5190,0
|
|
20240429,112300,60145950,5190,5190,5190,5190,20
|
|
20240429,112200,60042150,5190,5190,5190,5190,0
|
|
20240429,112100,60042150,5190,5190,5190,5190,0
|
|
20240429,112000,60042150,5190,5190,5190,5190,0
|
|
20240429,111900,60042150,5190,5190,5190,5190,0
|
|
20240429,111800,60042150,5190,5190,5190,5190,0
|
|
20240429,111700,60042150,5190,5190,5190,5190,22
|
|
20240429,111600,59927970,5190,5190,5190,5190,5
|
|
20240429,111500,59902020,5190,5190,5190,5190,0
|
|
20240429,111400,59902020,5190,5190,5190,5190,0
|
|
20240429,111300,59902020,5190,5190,5190,5190,0
|
|
20240429,111200,59902020,5190,5190,5190,5190,0
|
|
20240429,111100,59902020,5190,5190,5190,5190,0
|
|
20240429,111000,59902020,5190,5190,5190,5190,0
|
|
20240429,110900,59902020,5190,5190,5190,5190,0
|
|
20240429,110800,59902020,5190,5190,5190,5190,0
|
|
20240429,110700,59902020,5190,5190,5190,5190,200
|
|
20240429,110600,58864020,5190,5190,5190,5190,0
|
|
20240429,110500,58864020,5190,5190,5190,5190,0
|
|
20240429,110400,58864020,5190,5190,5190,5190,0
|
|
20240429,110300,58864020,5190,5190,5190,5190,0
|
|
20240429,110200,58864020,5190,5190,5190,5190,1353
|
|
20240429,110100,51841950,5190,5190,5190,5190,0
|
|
20240429,110000,51841950,5190,5190,5190,5190,0
|
|
20240429,105900,51841950,5190,5190,5190,5190,648
|
|
20240429,105800,48478830,5190,5190,5190,5190,0
|
|
20240429,105700,48478830,5190,5190,5190,5190,0
|
|
20240429,105600,48478830,5190,5190,5190,5190,0
|
|
20240429,105500,48478830,5190,5190,5190,5190,0
|
|
20240429,105400,48478830,5190,5190,5190,5190,0
|
|
20240429,105300,48478830,5190,5190,5190,5190,0
|
|
20240429,105200,48478830,5190,5190,5190,5190,0
|
|
20240429,105100,48478830,5190,5190,5190,5190,30
|
|
20240429,105000,48323130,5190,5190,5190,5190,500
|
|
20240429,104900,45728130,5180,5180,5180,5180,0
|
|
20240429,104800,45728130,5180,5180,5180,5180,41
|
|
20240429,104700,45515750,5170,5170,5170,5170,0
|
|
20240429,104600,45515750,5170,5170,5170,5170,0
|
|
20240429,104500,45515750,5170,5170,5170,5170,0
|
|
20240429,104400,45515750,5170,5170,5170,5170,0
|
|
20240429,104300,45515750,5170,5170,5170,5170,0
|
|
20240429,104200,45515750,5170,5170,5170,5170,0
|
|
20240429,104100,45515750,5170,5170,5170,5170,0
|
|
20240429,104000,45515750,5170,5170,5170,5170,0
|
|
20240429,103900,45515750,5170,5170,5170,5170,100
|
|
20240429,103800,44998750,5190,5190,5190,5190,0
|
|
20240429,103700,44998750,5190,5190,5190,5190,0
|
|
20240429,103600,44998750,5190,5190,5190,5190,0
|
|
20240429,103500,44998750,5190,5190,5190,5190,0
|
|
20240429,103400,44998750,5190,5190,5190,5190,49
|
|
20240429,103300,44744440,5190,5190,5190,5190,0
|
|
20240429,103200,44744440,5190,5190,5190,5190,0
|
|
20240429,103100,44744440,5190,5190,5190,5190,0
|
|
20240429,103000,44744440,5190,5190,5190,5190,0
|
|
20240429,102900,44744440,5190,5190,5190,5190,0
|
|
20240429,102800,44744440,5190,5190,5190,5190,0
|
|
20240429,102700,44744440,5190,5190,5190,5190,1
|
|
20240429,102600,44739250,5170,5170,5170,5170,0
|
|
20240429,102500,44739250,5170,5170,5170,5170,0
|
|
20240429,102400,44739250,5170,5170,5170,5170,0
|
|
20240429,102300,44739250,5170,5170,5170,5170,0
|
|
20240429,102200,44739250,5170,5170,5170,5170,0
|
|
20240429,102100,44739250,5170,5170,5170,5170,0
|
|
20240429,102000,44739250,5170,5170,5170,5170,0
|
|
20240429,101900,44739250,5170,5170,5170,5170,0
|
|
20240429,101800,44739250,5170,5170,5170,5170,0
|
|
20240429,101700,44739250,5170,5180,5180,5170,91
|
|
20240429,101600,44268760,5190,5190,5190,5190,0
|
|
20240429,101500,44268760,5190,5190,5190,5190,0
|
|
20240429,101400,44268760,5190,5190,5190,5190,1
|
|
20240429,101300,44263570,5180,5180,5180,5180,101
|
|
20240429,101200,43740390,5180,5180,5180,5180,0
|
|
20240429,101100,43740390,5180,5180,5180,5180,0
|
|
20240429,101000,43740390,5180,5180,5180,5180,0
|
|
20240429,100900,43740390,5180,5180,5180,5180,0
|
|
20240429,100800,43740390,5180,5180,5180,5180,0
|
|
20240429,100700,43740390,5180,5180,5180,5180,6
|
|
20240429,100600,43709310,5180,5180,5180,5180,5
|
|
20240429,100500,43683410,5180,5180,5180,5180,0
|
|
20240429,100400,43683410,5180,5180,5180,5180,2
|
|
20240429,100300,43673050,5180,5180,5180,5180,1
|
|
20240429,100200,43667870,5180,5180,5180,5180,0
|
|
20240429,100100,43667870,5180,5170,5180,5170,4
|
|
20240429,100000,43647160,5180,5180,5180,5180,1
|
|
20240429,095900,43641980,5180,5180,5180,5180,0
|
|
20240429,095800,43641980,5180,5180,5180,5180,1
|
|
20240429,095700,43636800,5180,5180,5180,5180,0
|
|
20240429,095600,43636800,5180,5180,5180,5180,0
|
|
20240429,095500,43636800,5180,5180,5180,5180,0
|
|
20240429,095400,43636800,5180,5180,5180,5180,0
|
|
20240429,095300,43636800,5180,5180,5180,5180,0
|
|
20240429,095200,43636800,5180,5180,5180,5180,0
|
|
20240429,095100,43636800,5180,5180,5180,5180,0
|
|
20240429,095000,43636800,5180,5180,5180,5180,0
|
|
20240429,094900,43636800,5180,5180,5180,5180,100
|
|
20240429,094800,43118800,5190,5190,5190,5190,0
|
|
20240429,094700,43118800,5190,5190,5190,5190,100
|
|
20240429,094600,42599800,5190,5190,5190,5190,10
|
|
20240429,094500,42547900,5190,5190,5190,5190,0
|
|
20240429,094400,42547900,5190,5190,5190,5190,0
|
|
20240429,094300,42547900,5190,5190,5190,5190,0
|
|
20240429,094200,42547900,5190,5190,5190,5190,150
|
|
20240429,094100,41769400,5170,5170,5170,5170,152
|
|
20240429,094000,40983560,5180,5180,5180,5180,132
|
|
20240429,093900,40299800,5190,5190,5190,5190,0
|
|
20240429,093800,40299800,5190,5190,5190,5190,0
|
|
20240429,093700,40299800,5190,5190,5190,5190,300
|
|
20240429,093600,38742800,5190,5190,5190,5190,0
|
|
20240429,093500,38742800,5190,5190,5190,5190,1
|
|
20240429,093400,38737610,5190,5190,5190,5190,9
|
|
20240429,093300,38690900,5190,5190,5190,5190,0
|
|
20240429,093200,38690900,5190,5190,5190,5190,0
|
|
20240429,093100,38690900,5190,5190,5190,5190,0
|
|
20240429,093000,38690900,5190,5190,5190,5190,1
|
|
20240429,092900,38685710,5190,5190,5190,5190,0
|
|
20240429,092800,38685710,5190,5190,5190,5190,0
|
|
20240429,092700,38685710,5190,5190,5190,5190,0
|
|
20240429,092600,38685710,5190,5190,5190,5190,0
|
|
20240429,092500,38685710,5190,5190,5190,5190,0
|
|
20240429,092400,38685710,5190,5190,5190,5190,0
|
|
20240429,092300,38685710,5190,5190,5190,5190,0
|
|
20240429,092200,38685710,5190,5190,5190,5190,0
|
|
20240429,092100,38685710,5190,5190,5190,5190,0
|
|
20240429,092000,38685710,5190,5190,5190,5190,5
|
|
20240429,091900,38659760,5190,5190,5190,5190,0
|
|
20240429,091800,38659760,5190,5190,5190,5190,0
|
|
20240429,091700,38659760,5190,5190,5190,5190,0
|
|
20240429,091600,38659760,5190,5190,5190,5190,483
|
|
20240429,091500,36152990,5180,5180,5180,5180,24
|
|
20240429,091400,36028670,5170,5170,5170,5170,0
|
|
20240429,091300,36028670,5170,5170,5170,5170,0
|
|
20240429,091200,36028670,5170,5170,5170,5170,0
|
|
20240429,091100,36028670,5170,5170,5170,5170,254
|
|
20240429,091000,34715490,5170,5170,5170,5170,30
|
|
20240429,090900,34560390,5180,5180,5180,5180,0
|
|
20240429,090800,34560390,5180,5180,5180,5180,0
|
|
20240429,090700,34560390,5180,5180,5180,5180,2048
|
|
20240429,090600,23951750,5180,5180,5180,5180,0
|
|
20240429,090500,23951750,5180,5180,5180,5180,0
|
|
20240429,090400,23951750,5180,5180,5180,5180,0
|
|
20240429,090300,23951750,5180,5180,5180,5180,0
|
|
20240429,090200,23951750,5180,5180,5180,5180,2
|
|
20240429,090100,23941390,5180,5180,5180,5180,0
|
|
20240429,090000,23941390,5180,5200,5200,5170,4615
|