674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201100,634528410,9200,9200,9200,9200,10590
|
|
20240429,201000,634528410,9200,9200,9200,9200,0
|
|
20240429,200900,634528410,9200,9200,9200,9200,0
|
|
20240429,200800,634528410,9200,9200,9200,9200,0
|
|
20240429,200700,634528410,9200,9200,9200,9200,0
|
|
20240429,200600,634528410,9200,9200,9200,9200,0
|
|
20240429,200500,634528410,9200,9200,9200,9200,0
|
|
20240429,200400,634528410,9200,9200,9200,9200,0
|
|
20240429,200300,634528410,9200,9200,9200,9200,0
|
|
20240429,200200,634528410,9200,9200,9200,9200,0
|
|
20240429,200100,634528410,9200,9200,9200,9200,0
|
|
20240429,200000,634528410,9200,9200,9200,9200,0
|
|
20240429,195900,634528410,9200,9200,9200,9200,0
|
|
20240429,195800,634528410,9200,9200,9200,9200,0
|
|
20240429,195700,634528410,9200,9200,9200,9200,0
|
|
20240429,195600,634528410,9200,9200,9200,9200,0
|
|
20240429,195500,634528410,9200,9200,9200,9200,0
|
|
20240429,195400,634528410,9200,9200,9200,9200,0
|
|
20240429,195300,634528410,9200,9200,9200,9200,0
|
|
20240429,195200,634528410,9200,9200,9200,9200,0
|
|
20240429,195100,634528410,9200,9200,9200,9200,0
|
|
20240429,195000,634528410,9200,9200,9200,9200,0
|
|
20240429,194900,634528410,9200,9200,9200,9200,0
|
|
20240429,194800,634528410,9200,9200,9200,9200,0
|
|
20240429,194700,634528410,9200,9200,9200,9200,0
|
|
20240429,194600,634528410,9200,9200,9200,9200,0
|
|
20240429,194500,634528410,9200,9200,9200,9200,0
|
|
20240429,194400,634528410,9200,9200,9200,9200,0
|
|
20240429,194300,634528410,9200,9200,9200,9200,0
|
|
20240429,194200,634528410,9200,9200,9200,9200,0
|
|
20240429,194100,634528410,9200,9200,9200,9200,10590
|
|
20240429,194000,634528410,9200,9200,9200,9200,0
|
|
20240429,193900,634528410,9200,9200,9200,9200,0
|
|
20240429,193800,634528410,9200,9200,9200,9200,0
|
|
20240429,193700,634528410,9200,9200,9200,9200,0
|
|
20240429,193600,634528410,9200,9200,9200,9200,0
|
|
20240429,193500,634528410,9200,9200,9200,9200,0
|
|
20240429,193400,634528410,9200,9200,9200,9200,0
|
|
20240429,193300,634528410,9200,9200,9200,9200,0
|
|
20240429,193200,634528410,9200,9200,9200,9200,0
|
|
20240429,193100,634528410,9200,9200,9200,9200,0
|
|
20240429,193000,634528410,9200,9200,9200,9200,0
|
|
20240429,192900,634528410,9200,9200,9200,9200,0
|
|
20240429,192800,634528410,9200,9200,9200,9200,0
|
|
20240429,192700,634528410,9200,9200,9200,9200,0
|
|
20240429,192600,634528410,9200,9200,9200,9200,0
|
|
20240429,192500,634528410,9200,9200,9200,9200,0
|
|
20240429,192400,634528410,9200,9200,9200,9200,0
|
|
20240429,192300,634528410,9200,9200,9200,9200,0
|
|
20240429,192200,634528410,9200,9200,9200,9200,0
|
|
20240429,192100,634528410,9200,9200,9200,9200,0
|
|
20240429,192000,634528410,9200,9200,9200,9200,0
|
|
20240429,191900,634528410,9200,9200,9200,9200,0
|
|
20240429,191800,634528410,9200,9200,9200,9200,0
|
|
20240429,191700,634528410,9200,9200,9200,9200,0
|
|
20240429,191600,634528410,9200,9200,9200,9200,0
|
|
20240429,191500,634528410,9200,9200,9200,9200,0
|
|
20240429,191400,634528410,9200,9200,9200,9200,0
|
|
20240429,191300,634528410,9200,9200,9200,9200,0
|
|
20240429,191200,634528410,9200,9200,9200,9200,0
|
|
20240429,191100,634528410,9200,9200,9200,9200,10590
|
|
20240429,191000,634528410,9200,9200,9200,9200,0
|
|
20240429,190900,634528410,9200,9200,9200,9200,0
|
|
20240429,190800,634528410,9200,9200,9200,9200,0
|
|
20240429,190700,634528410,9200,9200,9200,9200,0
|
|
20240429,190600,634528410,9200,9200,9200,9200,0
|
|
20240429,190500,634528410,9200,9200,9200,9200,0
|
|
20240429,190400,634528410,9200,9200,9200,9200,0
|
|
20240429,190300,634528410,9200,9200,9200,9200,0
|
|
20240429,190200,634528410,9200,9200,9200,9200,0
|
|
20240429,190100,634528410,9200,9200,9200,9200,0
|
|
20240429,190000,634528410,9200,9200,9200,9200,0
|
|
20240429,185900,634528410,9200,9200,9200,9200,0
|
|
20240429,185800,634528410,9200,9200,9200,9200,0
|
|
20240429,185700,634528410,9200,9200,9200,9200,0
|
|
20240429,185600,634528410,9200,9200,9200,9200,0
|
|
20240429,185500,634528410,9200,9200,9200,9200,0
|
|
20240429,185400,634528410,9200,9200,9200,9200,0
|
|
20240429,185300,634528410,9200,9200,9200,9200,0
|
|
20240429,185200,634528410,9200,9200,9200,9200,0
|
|
20240429,185100,634528410,9200,9200,9200,9200,0
|
|
20240429,185000,634528410,9200,9200,9200,9200,0
|
|
20240429,184900,634528410,9200,9200,9200,9200,0
|
|
20240429,184800,634528410,9200,9200,9200,9200,0
|
|
20240429,184700,634528410,9200,9200,9200,9200,0
|
|
20240429,184600,634528410,9200,9200,9200,9200,0
|
|
20240429,184500,634528410,9200,9200,9200,9200,0
|
|
20240429,184400,634528410,9200,9200,9200,9200,0
|
|
20240429,184300,634528410,9200,9200,9200,9200,0
|
|
20240429,184200,634528410,9200,9200,9200,9200,0
|
|
20240429,184100,634528410,9200,9200,9200,9200,10590
|
|
20240429,184000,634528410,9200,9200,9200,9200,0
|
|
20240429,183900,634528410,9200,9200,9200,9200,0
|
|
20240429,183800,634528410,9200,9200,9200,9200,0
|
|
20240429,183700,634528410,9200,9200,9200,9200,0
|
|
20240429,183600,634528410,9200,9200,9200,9200,0
|
|
20240429,183500,634528410,9200,9200,9200,9200,0
|
|
20240429,183400,634528410,9200,9200,9200,9200,0
|
|
20240429,183300,634528410,9200,9200,9200,9200,0
|
|
20240429,183200,634528410,9200,9200,9200,9200,0
|
|
20240429,183100,634528410,9200,9200,9200,9200,0
|
|
20240429,183000,634528410,9200,9200,9200,9200,0
|
|
20240429,182900,634528410,9200,9200,9200,9200,0
|
|
20240429,182800,634528410,9200,9200,9200,9200,0
|
|
20240429,182700,634528410,9200,9200,9200,9200,0
|
|
20240429,182600,634528410,9200,9200,9200,9200,0
|
|
20240429,182500,634528410,9200,9200,9200,9200,0
|
|
20240429,182400,634528410,9200,9200,9200,9200,0
|
|
20240429,182300,634528410,9200,9200,9200,9200,0
|
|
20240429,182200,634528410,9200,9200,9200,9200,0
|
|
20240429,182100,634528410,9200,9200,9200,9200,0
|
|
20240429,182000,634528410,9200,9200,9200,9200,0
|
|
20240429,181900,634528410,9200,9200,9200,9200,0
|
|
20240429,181800,634528410,9200,9200,9200,9200,0
|
|
20240429,181700,634528410,9200,9200,9200,9200,0
|
|
20240429,181600,634528410,9200,9200,9200,9200,0
|
|
20240429,181500,634528410,9200,9200,9200,9200,0
|
|
20240429,181400,634528410,9200,9200,9200,9200,0
|
|
20240429,181300,634528410,9200,9200,9200,9200,0
|
|
20240429,181200,634528410,9200,9200,9200,9200,0
|
|
20240429,181100,634528410,9200,9200,9200,9200,10590
|
|
20240429,181000,634528410,9200,9200,9200,9200,0
|
|
20240429,180900,634528410,9200,9200,9200,9200,0
|
|
20240429,180800,634528410,9200,9200,9200,9200,0
|
|
20240429,180700,634528410,9200,9200,9200,9200,0
|
|
20240429,180600,634528410,9200,9200,9200,9200,0
|
|
20240429,180500,634528410,9200,9200,9200,9200,0
|
|
20240429,180400,634528410,9200,9200,9200,9200,0
|
|
20240429,180300,634528410,9200,9200,9200,9200,0
|
|
20240429,180200,634528410,9200,9200,9200,9200,0
|
|
20240429,180100,634528410,9200,9200,9200,9200,0
|
|
20240429,180000,634528410,9200,9200,9200,9200,0
|
|
20240429,175900,634528410,9200,9200,9200,9200,0
|
|
20240429,175800,634528410,9200,9200,9200,9200,0
|
|
20240429,175700,634528410,9200,9200,9200,9200,0
|
|
20240429,175600,634528410,9200,9200,9200,9200,0
|
|
20240429,175500,634528410,9200,9200,9200,9200,0
|
|
20240429,175400,634528410,9200,9200,9200,9200,0
|
|
20240429,175300,634528410,9200,9200,9200,9200,0
|
|
20240429,175200,634528410,9200,9200,9200,9200,0
|
|
20240429,175100,634528410,9200,9200,9200,9200,0
|
|
20240429,175000,634528410,9200,9200,9200,9200,0
|
|
20240429,174900,634528410,9200,9200,9200,9200,0
|
|
20240429,174800,634528410,9200,9200,9200,9200,0
|
|
20240429,174700,634528410,9200,9200,9200,9200,0
|
|
20240429,174600,634528410,9200,9200,9200,9200,0
|
|
20240429,174500,634528410,9200,9200,9200,9200,0
|
|
20240429,174400,634528410,9200,9200,9200,9200,0
|
|
20240429,174300,634528410,9200,9200,9200,9200,0
|
|
20240429,174200,634528410,9200,9200,9200,9200,0
|
|
20240429,174100,634528410,9200,9200,9200,9200,10590
|
|
20240429,174000,634528410,9200,9200,9200,9200,0
|
|
20240429,173900,634528410,9200,9200,9200,9200,0
|
|
20240429,173800,634528410,9200,9200,9200,9200,0
|
|
20240429,173700,634528410,9200,9200,9200,9200,0
|
|
20240429,173600,634528410,9200,9200,9200,9200,0
|
|
20240429,173500,634528410,9200,9200,9200,9200,0
|
|
20240429,173400,634528410,9200,9200,9200,9200,0
|
|
20240429,173300,634528410,9200,9200,9200,9200,0
|
|
20240429,173200,634528410,9200,9200,9200,9200,0
|
|
20240429,173100,634528410,9200,9200,9200,9200,0
|
|
20240429,173000,634528410,9200,9200,9200,9200,0
|
|
20240429,172900,634528410,9200,9200,9200,9200,0
|
|
20240429,172800,634528410,9200,9200,9200,9200,0
|
|
20240429,172700,634528410,9200,9200,9200,9200,0
|
|
20240429,172600,634528410,9200,9200,9200,9200,0
|
|
20240429,172500,634528410,9200,9200,9200,9200,0
|
|
20240429,172400,634528410,9200,9200,9200,9200,0
|
|
20240429,172300,634528410,9200,9200,9200,9200,0
|
|
20240429,172200,634528410,9200,9200,9200,9200,0
|
|
20240429,172100,634528410,9200,9200,9200,9200,0
|
|
20240429,172000,634528410,9200,9200,9200,9200,0
|
|
20240429,171900,634528410,9200,9200,9200,9200,0
|
|
20240429,171800,634528410,9200,9200,9200,9200,0
|
|
20240429,171700,634528410,9200,9200,9200,9200,0
|
|
20240429,171600,634528410,9200,9200,9200,9200,0
|
|
20240429,171500,634528410,9200,9200,9200,9200,0
|
|
20240429,171400,634528410,9200,9200,9200,9200,0
|
|
20240429,171300,634528410,9200,9200,9200,9200,0
|
|
20240429,171200,634528410,9200,9200,9200,9200,0
|
|
20240429,171100,634528410,9200,9200,9200,9200,10590
|
|
20240429,171000,634528410,9200,9200,9200,9200,0
|
|
20240429,170900,634528410,9200,9200,9200,9200,0
|
|
20240429,170800,634528410,9200,9200,9200,9200,0
|
|
20240429,170700,634528410,9200,9200,9200,9200,0
|
|
20240429,170600,634528410,9200,9200,9200,9200,0
|
|
20240429,170500,634528410,9200,9200,9200,9200,0
|
|
20240429,170400,634528410,9200,9200,9200,9200,0
|
|
20240429,170300,634528410,9200,9200,9200,9200,0
|
|
20240429,170200,634528410,9200,9200,9200,9200,0
|
|
20240429,170100,634528410,9200,9200,9200,9200,0
|
|
20240429,170000,634528410,9200,9200,9200,9200,0
|
|
20240429,165900,634528410,9200,9200,9200,9200,0
|
|
20240429,165800,634528410,9200,9200,9200,9200,0
|
|
20240429,165700,634528410,9200,9200,9200,9200,0
|
|
20240429,165600,634528410,9200,9200,9200,9200,0
|
|
20240429,165500,634528410,9200,9200,9200,9200,0
|
|
20240429,165400,634528410,9200,9200,9200,9200,0
|
|
20240429,165300,634528410,9200,9200,9200,9200,0
|
|
20240429,165200,634528410,9200,9200,9200,9200,0
|
|
20240429,165100,634528410,9200,9200,9200,9200,0
|
|
20240429,165000,634528410,9200,9200,9200,9200,0
|
|
20240429,164900,634528410,9200,9200,9200,9200,0
|
|
20240429,164800,634528410,9200,9200,9200,9200,0
|
|
20240429,164700,634528410,9200,9200,9200,9200,0
|
|
20240429,164600,634528410,9200,9200,9200,9200,0
|
|
20240429,164500,634528410,9200,9200,9200,9200,0
|
|
20240429,164400,634528410,9200,9200,9200,9200,0
|
|
20240429,164300,634528410,9200,9200,9200,9200,0
|
|
20240429,164200,634528410,9200,9200,9200,9200,0
|
|
20240429,164100,634528410,9200,9200,9200,9200,10590
|
|
20240429,164000,634528410,9200,9200,9200,9200,0
|
|
20240429,163900,634528410,9200,9200,9200,9200,0
|
|
20240429,163800,634528410,9200,9200,9200,9200,0
|
|
20240429,163700,634528410,9200,9200,9200,9200,0
|
|
20240429,163600,634528410,9200,9200,9200,9200,0
|
|
20240429,163500,634528410,9200,9200,9200,9200,0
|
|
20240429,163400,634528410,9200,9200,9200,9200,0
|
|
20240429,163300,634528410,9200,9200,9200,9200,0
|
|
20240429,163200,634528410,9200,9200,9200,9200,0
|
|
20240429,163100,634528410,9200,9200,9200,9200,0
|
|
20240429,163000,634528410,9200,9200,9200,9200,0
|
|
20240429,162900,634528410,9200,9200,9200,9200,0
|
|
20240429,162800,634528410,9200,9200,9200,9200,0
|
|
20240429,162700,634528410,9200,9200,9200,9200,0
|
|
20240429,162600,634528410,9200,9200,9200,9200,0
|
|
20240429,162500,634528410,9200,9200,9200,9200,0
|
|
20240429,162400,634528410,9200,9200,9200,9200,0
|
|
20240429,162300,634528410,9200,9200,9200,9200,0
|
|
20240429,162200,634528410,9200,9200,9200,9200,0
|
|
20240429,162100,634528410,9200,9200,9200,9200,0
|
|
20240429,162000,634528410,9200,9200,9200,9200,0
|
|
20240429,161900,634528410,9200,9200,9200,9200,0
|
|
20240429,161800,634528410,9200,9200,9200,9200,0
|
|
20240429,161700,634528410,9200,9200,9200,9200,0
|
|
20240429,161600,634528410,9200,9200,9200,9200,0
|
|
20240429,161500,634528410,9200,9200,9200,9200,0
|
|
20240429,161400,634528410,9200,9200,9200,9200,0
|
|
20240429,161300,634528410,9200,9200,9200,9200,0
|
|
20240429,161200,634528410,9200,9200,9200,9200,0
|
|
20240429,161100,634528410,9200,9200,9200,9200,10590
|
|
20240429,161000,634528410,9200,9200,9200,9200,0
|
|
20240429,160900,634528410,9200,9200,9200,9200,0
|
|
20240429,160800,634528410,9200,9200,9200,9200,0
|
|
20240429,160700,634528410,9200,9200,9200,9200,0
|
|
20240429,160600,634528410,9200,9200,9200,9200,0
|
|
20240429,160500,634528410,9200,9200,9200,9200,0
|
|
20240429,160400,634528410,9200,9200,9200,9200,0
|
|
20240429,160300,634528410,9200,9200,9200,9200,0
|
|
20240429,160200,634528410,9200,9200,9200,9200,0
|
|
20240429,160100,634528410,9200,9200,9200,9200,0
|
|
20240429,160000,634528410,9200,9200,9200,9200,0
|
|
20240429,155900,634528410,9200,9200,9200,9200,0
|
|
20240429,155800,634528410,9200,9200,9200,9200,0
|
|
20240429,155700,634528410,9200,9200,9200,9200,0
|
|
20240429,155600,634528410,9200,9200,9200,9200,0
|
|
20240429,155500,634528410,9200,9200,9200,9200,0
|
|
20240429,155400,634528410,9200,9200,9200,9200,0
|
|
20240429,155300,634528410,9200,9200,9200,9200,0
|
|
20240429,155200,634528410,9200,9200,9200,9200,0
|
|
20240429,155100,634528410,9200,9200,9200,9200,0
|
|
20240429,155000,634528410,9200,9200,9200,9200,0
|
|
20240429,154900,634528410,9200,9200,9200,9200,0
|
|
20240429,154800,634528410,9200,9200,9200,9200,0
|
|
20240429,154700,634528410,9200,9200,9200,9200,0
|
|
20240429,154600,634528410,9200,9200,9200,9200,0
|
|
20240429,154500,634528410,9200,9200,9200,9200,0
|
|
20240429,154400,634528410,9200,9200,9200,9200,0
|
|
20240429,154300,634528410,9200,9200,9200,9200,0
|
|
20240429,154200,634528410,9200,9200,9200,9200,0
|
|
20240429,154100,634528410,9200,9200,9200,9200,10590
|
|
20240429,154000,634528410,9200,9200,9200,9200,0
|
|
20240429,153900,634528410,9200,9200,9200,9200,0
|
|
20240429,153800,634528410,9200,9200,9200,9200,0
|
|
20240429,153700,634528410,9200,9200,9200,9200,0
|
|
20240429,153600,634528410,9200,9200,9200,9200,0
|
|
20240429,153500,634528410,9200,9200,9200,9200,0
|
|
20240429,153400,634528410,9200,9200,9200,9200,0
|
|
20240429,153300,634528410,9200,9200,9200,9200,0
|
|
20240429,153200,634528410,9200,9200,9200,9200,0
|
|
20240429,153100,634528410,9200,9200,9200,9200,0
|
|
20240429,153000,634528410,9200,9200,9200,9200,10590
|
|
20240429,152900,537100410,9260,9260,9260,9260,0
|
|
20240429,152800,537100410,9260,9260,9260,9260,0
|
|
20240429,152700,537100410,9260,9260,9260,9260,0
|
|
20240429,152600,537100410,9260,9260,9260,9260,0
|
|
20240429,152500,537100410,9260,9260,9260,9260,0
|
|
20240429,152400,537100410,9260,9260,9260,9260,0
|
|
20240429,152300,537100410,9260,9260,9260,9260,0
|
|
20240429,152200,537100410,9260,9260,9260,9260,0
|
|
20240429,152100,537100410,9260,9260,9260,9260,0
|
|
20240429,152000,537100410,9260,9260,9260,9260,0
|
|
20240429,151900,537100410,9260,9260,9260,9260,0
|
|
20240429,151800,537100410,9260,9260,9260,9260,0
|
|
20240429,151700,537100410,9260,9250,9260,9250,31
|
|
20240429,151600,536813600,9250,9250,9250,9240,56
|
|
20240429,151500,536295930,9250,9250,9250,9250,280
|
|
20240429,151400,533705930,9250,9240,9250,9240,730
|
|
20240429,151300,526953530,9270,9270,9270,9270,0
|
|
20240429,151200,526953530,9270,9270,9270,9270,0
|
|
20240429,151100,526953530,9270,9230,9270,9230,7
|
|
20240429,151000,526888880,9270,9230,9270,9230,50
|
|
20240429,150900,526425420,9270,9270,9270,9270,0
|
|
20240429,150800,526425420,9270,9270,9270,9270,0
|
|
20240429,150700,526425420,9270,9220,9270,9220,13858
|
|
20240429,150600,398415070,9200,9210,9210,9200,102
|
|
20240429,150500,397475670,9200,9200,9200,9200,248
|
|
20240429,150400,395194070,9200,9200,9200,9200,36
|
|
20240429,150300,394862870,9200,9200,9200,9200,1898
|
|
20240429,150200,377401270,9200,9200,9200,9200,157
|
|
20240429,150100,375956870,9200,9200,9200,9200,200
|
|
20240429,150000,374116870,9200,9200,9200,9200,220
|
|
20240429,145900,372092870,9200,9200,9200,9200,0
|
|
20240429,145800,372092870,9200,9200,9200,9200,0
|
|
20240429,145700,372092870,9200,9200,9200,9200,20
|
|
20240429,145600,371908870,9200,9200,9200,9200,7
|
|
20240429,145500,371844470,9200,9200,9200,9200,0
|
|
20240429,145400,371844470,9200,9200,9200,9200,1
|
|
20240429,145300,371835270,9200,9200,9200,9200,100
|
|
20240429,145200,370915270,9200,9200,9200,9200,0
|
|
20240429,145100,370915270,9200,9200,9200,9200,483
|
|
20240429,145000,366471670,9200,9200,9200,9200,0
|
|
20240429,144900,366471670,9200,9200,9200,9200,0
|
|
20240429,144800,366471670,9200,9200,9200,9200,0
|
|
20240429,144700,366471670,9200,9200,9200,9200,300
|
|
20240429,144600,363711670,9200,9200,9200,9200,0
|
|
20240429,144500,363711670,9200,9200,9200,9200,0
|
|
20240429,144400,363711670,9200,9200,9200,9200,0
|
|
20240429,144300,363711670,9200,9200,9200,9200,1
|
|
20240429,144200,363702470,9200,9190,9200,9190,26
|
|
20240429,144100,363463520,9200,9200,9200,9200,33
|
|
20240429,144000,363159920,9200,9200,9200,9200,0
|
|
20240429,143900,363159920,9200,9200,9200,9200,0
|
|
20240429,143800,363159920,9200,9200,9200,9200,0
|
|
20240429,143700,363159920,9200,9200,9200,9200,0
|
|
20240429,143600,363159920,9200,9190,9200,9190,104
|
|
20240429,143500,362204150,9200,9200,9200,9200,5
|
|
20240429,143400,362158150,9200,9200,9200,9200,5
|
|
20240429,143300,362112150,9200,9200,9200,9200,0
|
|
20240429,143200,362112150,9200,9200,9200,9200,0
|
|
20240429,143100,362112150,9200,9200,9200,9200,1
|
|
20240429,143000,362102950,9200,9200,9200,9200,1017
|
|
20240429,142900,352746550,9200,9200,9200,9200,0
|
|
20240429,142800,352746550,9200,9200,9200,9200,257
|
|
20240429,142700,350382150,9200,9200,9200,9200,0
|
|
20240429,142600,350382150,9200,9200,9200,9200,0
|
|
20240429,142500,350382150,9200,9200,9200,9200,0
|
|
20240429,142400,350382150,9200,9200,9200,9200,0
|
|
20240429,142300,350382150,9200,9200,9200,9200,0
|
|
20240429,142200,350382150,9200,9200,9200,9200,0
|
|
20240429,142100,350382150,9200,9200,9200,9200,0
|
|
20240429,142000,350382150,9200,9200,9200,9200,5
|
|
20240429,141900,350336150,9200,9200,9200,9200,0
|
|
20240429,141800,350336150,9200,9200,9200,9200,500
|
|
20240429,141700,345736150,9200,9200,9200,9200,10
|
|
20240429,141600,345644150,9200,9200,9200,9200,1
|
|
20240429,141500,345634950,9190,9190,9190,9190,0
|
|
20240429,141400,345634950,9190,9190,9190,9190,0
|
|
20240429,141300,345634950,9190,9190,9190,9190,0
|
|
20240429,141200,345634950,9190,9190,9190,9190,0
|
|
20240429,141100,345634950,9190,9190,9190,9190,0
|
|
20240429,141000,345634950,9190,9190,9190,9190,0
|
|
20240429,140900,345634950,9190,9190,9190,9190,0
|
|
20240429,140800,345634950,9190,9190,9190,9190,0
|
|
20240429,140700,345634950,9190,9190,9190,9190,226
|
|
20240429,140600,343558010,9190,9190,9190,9190,30
|
|
20240429,140500,343282310,9190,9190,9190,9190,0
|
|
20240429,140400,343282310,9190,9190,9190,9190,1
|
|
20240429,140300,343273120,9200,9200,9200,9200,0
|
|
20240429,140200,343273120,9200,9200,9200,9200,0
|
|
20240429,140100,343273120,9200,9200,9200,9200,0
|
|
20240429,140000,343273120,9200,9200,9200,9200,0
|
|
20240429,135900,343273120,9200,9200,9200,9200,0
|
|
20240429,135800,343273120,9200,9200,9200,9200,1
|
|
20240429,135700,343263920,9200,9200,9200,9200,1
|
|
20240429,135600,343254720,9180,9180,9180,9180,0
|
|
20240429,135500,343254720,9180,9180,9180,9180,0
|
|
20240429,135400,343254720,9180,9180,9180,9180,19
|
|
20240429,135300,343080300,9200,9200,9200,9200,1
|
|
20240429,135200,343071100,9180,9180,9180,9180,40
|
|
20240429,135100,342703900,9180,9180,9180,9180,0
|
|
20240429,135000,342703900,9180,9180,9180,9180,0
|
|
20240429,134900,342703900,9180,9180,9180,9180,0
|
|
20240429,134800,342703900,9180,9180,9180,9180,0
|
|
20240429,134700,342703900,9180,9180,9180,9180,1179
|
|
20240429,134600,331880680,9180,9180,9180,9180,2
|
|
20240429,134500,331862320,9170,9170,9170,9170,0
|
|
20240429,134400,331862320,9170,9170,9170,9170,0
|
|
20240429,134300,331862320,9170,9170,9170,9170,0
|
|
20240429,134200,331862320,9170,9170,9170,9170,0
|
|
20240429,134100,331862320,9170,9170,9170,9170,135
|
|
20240429,134000,330624370,9180,9180,9180,9170,1105
|
|
20240429,133900,320488330,9180,9190,9190,9180,568
|
|
20240429,133800,315273200,9190,9200,9200,9190,152
|
|
20240429,133700,313876310,9190,9190,9190,9190,0
|
|
20240429,133600,313876310,9190,9190,9190,9190,0
|
|
20240429,133500,313876310,9190,9190,9190,9190,0
|
|
20240429,133400,313876310,9190,9190,9190,9190,851
|
|
20240429,133300,306055620,9200,9200,9200,9200,90
|
|
20240429,133200,305227620,9200,9240,9240,9200,3005
|
|
20240429,133100,277578360,9240,9240,9240,9240,9
|
|
20240429,133000,277495200,9240,9240,9240,9240,20
|
|
20240429,132900,277310400,9240,9240,9250,9240,36
|
|
20240429,132800,276977750,9240,9240,9240,9240,4
|
|
20240429,132700,276940790,9240,9240,9240,9240,1
|
|
20240429,132600,276931550,9240,9240,9240,9240,0
|
|
20240429,132500,276931550,9240,9240,9240,9240,1
|
|
20240429,132400,276922310,9230,9230,9230,9230,4
|
|
20240429,132300,276885390,9230,9230,9230,9230,0
|
|
20240429,132200,276885390,9230,9230,9230,9230,0
|
|
20240429,132100,276885390,9230,9230,9230,9230,0
|
|
20240429,132000,276885390,9230,9230,9230,9230,0
|
|
20240429,131900,276885390,9230,9230,9230,9230,0
|
|
20240429,131800,276885390,9230,9230,9230,9230,0
|
|
20240429,131700,276885390,9230,9230,9230,9230,20
|
|
20240429,131600,276700790,9240,9240,9240,9240,0
|
|
20240429,131500,276700790,9240,9240,9240,9240,0
|
|
20240429,131400,276700790,9240,9240,9240,9240,0
|
|
20240429,131300,276700790,9240,9240,9240,9240,0
|
|
20240429,131200,276700790,9240,9220,9240,9220,11
|
|
20240429,131100,276599350,9240,9240,9240,9240,0
|
|
20240429,131000,276599350,9240,9240,9240,9240,0
|
|
20240429,130900,276599350,9240,9240,9240,9240,0
|
|
20240429,130800,276599350,9240,9240,9240,9240,0
|
|
20240429,130700,276599350,9240,9240,9240,9240,0
|
|
20240429,130600,276599350,9240,9240,9240,9240,9
|
|
20240429,130500,276516190,9250,9220,9250,9220,45
|
|
20240429,130400,276100740,9220,9220,9220,9220,0
|
|
20240429,130300,276100740,9220,9230,9230,9220,20
|
|
20240429,130200,275916320,9240,9240,9240,9240,0
|
|
20240429,130100,275916320,9240,9240,9240,9240,0
|
|
20240429,130000,275916320,9240,9240,9240,9240,0
|
|
20240429,125900,275916320,9240,9240,9240,9240,0
|
|
20240429,125800,275916320,9240,9240,9240,9240,0
|
|
20240429,125700,275916320,9240,9240,9240,9240,0
|
|
20240429,125600,275916320,9240,9240,9240,9240,1
|
|
20240429,125500,275907080,9240,9240,9240,9240,0
|
|
20240429,125400,275907080,9240,9240,9240,9240,0
|
|
20240429,125300,275907080,9240,9240,9240,9240,0
|
|
20240429,125200,275907080,9240,9240,9240,9240,5
|
|
20240429,125100,275860880,9240,9240,9240,9240,0
|
|
20240429,125000,275860880,9240,9240,9240,9240,0
|
|
20240429,124900,275860880,9240,9240,9240,9240,8
|
|
20240429,124800,275786960,9240,9240,9240,9240,0
|
|
20240429,124700,275786960,9240,9240,9240,9240,0
|
|
20240429,124600,275786960,9240,9240,9240,9240,46
|
|
20240429,124500,275361920,9240,9240,9240,9240,2
|
|
20240429,124400,275343440,9240,9240,9240,9240,0
|
|
20240429,124300,275343440,9240,9240,9240,9240,0
|
|
20240429,124200,275343440,9240,9240,9240,9240,41
|
|
20240429,124100,274964600,9240,9240,9240,9240,0
|
|
20240429,124000,274964600,9240,9240,9240,9240,0
|
|
20240429,123900,274964600,9240,9240,9240,9240,0
|
|
20240429,123800,274964600,9240,9240,9240,9240,0
|
|
20240429,123700,274964600,9240,9240,9240,9240,20
|
|
20240429,123600,274779800,9240,9240,9240,9240,0
|
|
20240429,123500,274779800,9240,9240,9240,9240,0
|
|
20240429,123400,274779800,9240,9240,9240,9240,0
|
|
20240429,123300,274779800,9240,9240,9240,9240,0
|
|
20240429,123200,274779800,9240,9240,9240,9240,0
|
|
20240429,123100,274779800,9240,9220,9240,9220,338
|
|
20240429,123000,271660200,9220,9220,9220,9220,0
|
|
20240429,122900,271660200,9220,9220,9220,9220,7
|
|
20240429,122800,271595660,9200,9200,9200,9200,12
|
|
20240429,122700,271485260,9230,9230,9230,9230,0
|
|
20240429,122600,271485260,9230,9230,9230,9230,0
|
|
20240429,122500,271485260,9230,9230,9230,9230,0
|
|
20240429,122400,271485260,9230,9230,9230,9230,0
|
|
20240429,122300,271485260,9230,9230,9230,9230,100
|
|
20240429,122200,270562260,9230,9230,9230,9230,19
|
|
20240429,122100,270386890,9230,9230,9230,9230,0
|
|
20240429,122000,270386890,9230,9230,9230,9230,38
|
|
20240429,121900,270036150,9230,9230,9230,9230,0
|
|
20240429,121800,270036150,9230,9230,9230,9230,0
|
|
20240429,121700,270036150,9230,9230,9230,9230,0
|
|
20240429,121600,270036150,9230,9230,9230,9230,0
|
|
20240429,121500,270036150,9230,9230,9230,9230,0
|
|
20240429,121400,270036150,9230,9230,9230,9230,0
|
|
20240429,121300,270036150,9230,9230,9230,9230,0
|
|
20240429,121200,270036150,9230,9230,9230,9230,0
|
|
20240429,121100,270036150,9230,9230,9230,9230,0
|
|
20240429,121000,270036150,9230,9230,9230,9230,10
|
|
20240429,120900,269943850,9230,9230,9230,9230,10
|
|
20240429,120800,269851550,9230,9230,9230,9230,1
|
|
20240429,120700,269842320,9190,9190,9190,9190,0
|
|
20240429,120600,269842320,9190,9190,9190,9190,0
|
|
20240429,120500,269842320,9190,9190,9190,9190,0
|
|
20240429,120400,269842320,9190,9220,9220,9190,1500
|
|
20240429,120300,256041660,9240,9240,9240,9240,0
|
|
20240429,120200,256041660,9240,9240,9240,9240,0
|
|
20240429,120100,256041660,9240,9240,9240,9240,0
|
|
20240429,120000,256041660,9240,9240,9240,9240,0
|
|
20240429,115900,256041660,9240,9240,9240,9240,0
|
|
20240429,115800,256041660,9240,9240,9240,9240,0
|
|
20240429,115700,256041660,9240,9240,9240,9240,0
|
|
20240429,115600,256041660,9240,9240,9240,9240,0
|
|
20240429,115500,256041660,9240,9240,9240,9240,1
|
|
20240429,115400,256032420,9200,9210,9210,9200,1000
|
|
20240429,115300,246829980,9210,9210,9210,9210,0
|
|
20240429,115200,246829980,9210,9220,9220,9210,578
|
|
20240429,115100,241506590,9200,9200,9200,9200,0
|
|
20240429,115000,241506590,9200,9200,9200,9200,0
|
|
20240429,114900,241506590,9200,9200,9200,9200,0
|
|
20240429,114800,241506590,9200,9230,9230,9200,1600
|
|
20240429,114700,226764260,9230,9230,9230,9230,4
|
|
20240429,114600,226727340,9240,9240,9240,9240,0
|
|
20240429,114500,226727340,9240,9240,9240,9240,300
|
|
20240429,114400,223955340,9250,9250,9250,9250,0
|
|
20240429,114300,223955340,9250,9250,9250,9250,578
|
|
20240429,114200,218608840,9250,9250,9250,9250,0
|
|
20240429,114100,218608840,9250,9230,9250,9230,2000
|
|
20240429,114000,200148520,9220,9220,9220,9220,0
|
|
20240429,113900,200148520,9220,9220,9220,9220,0
|
|
20240429,113800,200148520,9220,9230,9230,9220,34
|
|
20240429,113700,199835030,9210,9210,9210,9210,24
|
|
20240429,113600,199613990,9220,9220,9220,9220,0
|
|
20240429,113500,199613990,9220,9220,9220,9220,1
|
|
20240429,113400,199604770,9220,9220,9220,9220,3
|
|
20240429,113300,199577110,9220,9220,9220,9220,2
|
|
20240429,113200,199558670,9220,9220,9220,9220,5
|
|
20240429,113100,199512570,9210,9210,9210,9210,9
|
|
20240429,113000,199429680,9210,9210,9210,9210,0
|
|
20240429,112900,199429680,9210,9210,9210,9210,0
|
|
20240429,112800,199429680,9210,9210,9210,9210,0
|
|
20240429,112700,199429680,9210,9210,9210,9210,5
|
|
20240429,112600,199383630,9210,9210,9210,9210,0
|
|
20240429,112500,199383630,9210,9210,9210,9210,50
|
|
20240429,112400,198923130,9210,9210,9210,9210,0
|
|
20240429,112300,198923130,9210,9210,9210,9210,0
|
|
20240429,112200,198923130,9210,9210,9210,9210,30
|
|
20240429,112100,198646830,9210,9210,9210,9210,0
|
|
20240429,112000,198646830,9210,9210,9210,9210,60
|
|
20240429,111900,198094230,9210,9210,9210,9210,0
|
|
20240429,111800,198094230,9210,9210,9210,9210,666
|
|
20240429,111700,191960370,9210,9210,9210,9210,800
|
|
20240429,111600,184592370,9210,9210,9210,9210,0
|
|
20240429,111500,184592370,9210,9210,9210,9210,1
|
|
20240429,111400,184583160,9210,9210,9210,9210,0
|
|
20240429,111300,184583160,9210,9210,9210,9210,0
|
|
20240429,111200,184583160,9210,9210,9210,9200,343
|
|
20240429,111100,181427530,9200,9200,9200,9200,0
|
|
20240429,111000,181427530,9200,9200,9200,9200,1
|
|
20240429,110900,181418330,9210,9210,9210,9210,425
|
|
20240429,110800,177504080,9210,9210,9210,9210,0
|
|
20240429,110700,177504080,9210,9210,9210,9210,51
|
|
20240429,110600,177034370,9210,9210,9210,9210,0
|
|
20240429,110500,177034370,9210,9210,9210,9210,0
|
|
20240429,110400,177034370,9210,9210,9210,9210,0
|
|
20240429,110300,177034370,9210,9210,9210,9210,0
|
|
20240429,110200,177034370,9210,9210,9210,9210,30
|
|
20240429,110100,176758070,9210,9210,9210,9210,50
|
|
20240429,110000,176297570,9210,9210,9210,9210,30
|
|
20240429,105900,176021270,9220,9210,9220,9210,51
|
|
20240429,105800,175551550,9220,9220,9220,9220,1
|
|
20240429,105700,175542330,9210,9210,9210,9210,50
|
|
20240429,105600,175081830,9220,9220,9220,9220,0
|
|
20240429,105500,175081830,9220,9220,9220,9220,0
|
|
20240429,105400,175081830,9220,9220,9220,9220,0
|
|
20240429,105300,175081830,9220,9220,9220,9220,1
|
|
20240429,105200,175072610,9200,9200,9200,9200,0
|
|
20240429,105100,175072610,9200,9200,9200,9200,0
|
|
20240429,105000,175072610,9200,9200,9200,9200,0
|
|
20240429,104900,175072610,9200,9200,9200,9200,0
|
|
20240429,104800,175072610,9200,9200,9200,9200,0
|
|
20240429,104700,175072610,9200,9200,9200,9200,1
|
|
20240429,104600,175063410,9230,9230,9230,9230,0
|
|
20240429,104500,175063410,9230,9230,9230,9230,0
|
|
20240429,104400,175063410,9230,9230,9230,9230,20
|
|
20240429,104300,174878810,9200,9200,9200,9200,0
|
|
20240429,104200,174878810,9200,9200,9200,9200,0
|
|
20240429,104100,174878810,9200,9200,9200,9200,0
|
|
20240429,104000,174878810,9200,9200,9200,9200,0
|
|
20240429,103900,174878810,9200,9200,9200,9200,0
|
|
20240429,103800,174878810,9200,9220,9220,9200,1000
|
|
20240429,103700,165676680,9240,9240,9240,9240,0
|
|
20240429,103600,165676680,9240,9240,9240,9240,0
|
|
20240429,103500,165676680,9240,9240,9240,9240,0
|
|
20240429,103400,165676680,9240,9240,9240,9240,5
|
|
20240429,103300,165630480,9240,9240,9240,9240,0
|
|
20240429,103200,165630480,9240,9240,9240,9240,0
|
|
20240429,103100,165630480,9240,9240,9240,9240,0
|
|
20240429,103000,165630480,9240,9240,9240,9240,0
|
|
20240429,102900,165630480,9240,9240,9240,9240,0
|
|
20240429,102800,165630480,9240,9240,9240,9240,0
|
|
20240429,102700,165630480,9240,9240,9240,9240,5
|
|
20240429,102600,165584280,9240,9240,9240,9240,1
|
|
20240429,102500,165575040,9200,9200,9200,9200,0
|
|
20240429,102400,165575040,9200,9200,9200,9200,0
|
|
20240429,102300,165575040,9200,9200,9200,9200,0
|
|
20240429,102200,165575040,9200,9200,9200,9200,0
|
|
20240429,102100,165575040,9200,9200,9200,9200,1
|
|
20240429,102000,165565840,9190,9190,9190,9190,150
|
|
20240429,101900,164187340,9190,9190,9190,9190,101
|
|
20240429,101800,163259150,9190,9190,9190,9180,1166
|
|
20240429,101700,152543620,9190,9200,9200,9190,6
|
|
20240429,101600,152488430,9200,9200,9200,9200,5
|
|
20240429,101500,152442430,9200,9200,9200,9190,25
|
|
20240429,101400,152212610,9200,9190,9200,9190,309
|
|
20240429,101300,149369880,9190,9180,9190,9180,345
|
|
20240429,101200,146199690,9190,9190,9190,9190,1
|
|
20240429,101100,146190500,9190,9160,9190,9160,47
|
|
20240429,101000,145759770,9190,9190,9190,9190,103
|
|
20240429,100900,144813200,9190,9190,9190,9190,0
|
|
20240429,100800,144813200,9190,9150,9190,9150,1086
|
|
20240429,100700,134866620,9150,9170,9200,9150,1791
|
|
20240429,100600,118459160,9170,9180,9180,9170,3666
|
|
20240429,100500,84818940,9170,9200,9200,9170,2500
|
|
20240429,100400,61863620,9250,9260,9260,9210,1365
|
|
20240429,100300,49269470,9270,9270,9270,9260,7
|
|
20240429,100200,49204610,9270,9270,9270,9270,0
|
|
20240429,100100,49204610,9270,9270,9270,9270,2
|
|
20240429,100000,49186070,9250,9260,9260,9250,5
|
|
20240429,095900,49139810,9260,9260,9260,9260,5
|
|
20240429,095800,49093510,9280,9280,9280,9280,0
|
|
20240429,095700,49093510,9280,9280,9280,9280,0
|
|
20240429,095600,49093510,9280,9280,9280,9280,0
|
|
20240429,095500,49093510,9280,9280,9280,9280,0
|
|
20240429,095400,49093510,9280,9280,9280,9280,17
|
|
20240429,095300,48935750,9250,9250,9250,9250,0
|
|
20240429,095200,48935750,9250,9250,9250,9250,0
|
|
20240429,095100,48935750,9250,9280,9280,9250,1006
|
|
20240429,095000,39619730,9280,9280,9280,9280,0
|
|
20240429,094900,39619730,9280,9280,9280,9280,3
|
|
20240429,094800,39591890,9280,9280,9280,9280,214
|
|
20240429,094700,37605970,9290,9290,9290,9290,136
|
|
20240429,094600,36342530,9310,9310,9310,9310,37
|
|
20240429,094500,35998060,9310,9310,9310,9310,0
|
|
20240429,094400,35998060,9310,9310,9310,9310,1
|
|
20240429,094300,35988750,9290,9290,9290,9290,0
|
|
20240429,094200,35988750,9290,9290,9290,9290,0
|
|
20240429,094100,35988750,9290,9290,9290,9290,93
|
|
20240429,094000,35124780,9290,9290,9290,9290,0
|
|
20240429,093900,35124780,9290,9290,9290,9280,469
|
|
20240429,093800,30771440,9310,9310,9310,9310,0
|
|
20240429,093700,30771440,9310,9310,9310,9310,3
|
|
20240429,093600,30743510,9290,9290,9290,9290,0
|
|
20240429,093500,30743510,9290,9290,9290,9290,0
|
|
20240429,093400,30743510,9290,9290,9290,9290,0
|
|
20240429,093300,30743510,9290,9290,9290,9290,15
|
|
20240429,093200,30604160,9310,9310,9310,9310,0
|
|
20240429,093100,30604160,9310,9310,9310,9310,101
|
|
20240429,093000,29663850,9310,9310,9310,9310,0
|
|
20240429,092900,29663850,9310,9310,9310,9310,0
|
|
20240429,092800,29663850,9310,9310,9310,9310,40
|
|
20240429,092700,29291450,9310,9310,9310,9310,0
|
|
20240429,092600,29291450,9310,9310,9310,9310,0
|
|
20240429,092500,29291450,9310,9300,9310,9300,23
|
|
20240429,092400,29077450,9300,9300,9300,9300,50
|
|
20240429,092300,28612450,9300,9300,9300,9300,0
|
|
20240429,092200,28612450,9300,9300,9300,9300,0
|
|
20240429,092100,28612450,9300,9310,9320,9300,58
|
|
20240429,092000,28072080,9320,9320,9320,9320,10
|
|
20240429,091900,27978880,9320,9320,9320,9320,0
|
|
20240429,091800,27978880,9320,9290,9320,9270,911
|
|
20240429,091700,19532620,9360,9360,9360,9360,0
|
|
20240429,091600,19532620,9360,9360,9360,9360,0
|
|
20240429,091500,19532620,9360,9320,9360,9320,53
|
|
20240429,091400,19037220,9270,9270,9270,9270,0
|
|
20240429,091300,19037220,9270,9270,9270,9270,0
|
|
20240429,091200,19037220,9270,9300,9300,9270,100
|
|
20240429,091100,18108600,9350,9350,9350,9350,0
|
|
20240429,091000,18108600,9350,9340,9350,9340,109
|
|
20240429,090900,17089890,9340,9340,9340,9340,1
|
|
20240429,090800,17080550,9270,9270,9270,9270,0
|
|
20240429,090700,17080550,9270,9340,9340,9270,30
|
|
20240429,090600,16801110,9330,9330,9330,9330,2
|
|
20240429,090500,16782450,9330,9330,9330,9330,271
|
|
20240429,090400,14254020,9290,9290,9290,9290,0
|
|
20240429,090300,14254020,9290,9290,9290,9290,0
|
|
20240429,090200,14254020,9290,9290,9290,9290,0
|
|
20240429,090100,14254020,9290,9320,9370,9290,662
|
|
20240429,090000,8087760,9380,9350,9380,9340,865
|