675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201200,46578800,9260,9260,9260,9260,85
|
|
20240429,201100,46578800,9260,9260,9260,9260,0
|
|
20240429,201000,46578800,9260,9260,9260,9260,0
|
|
20240429,200900,46578800,9260,9260,9260,9260,0
|
|
20240429,200800,46578800,9260,9260,9260,9260,0
|
|
20240429,200700,46578800,9260,9260,9260,9260,0
|
|
20240429,200600,46578800,9260,9260,9260,9260,0
|
|
20240429,200500,46578800,9260,9260,9260,9260,0
|
|
20240429,200400,46578800,9260,9260,9260,9260,0
|
|
20240429,200300,46578800,9260,9260,9260,9260,0
|
|
20240429,200200,46578800,9260,9260,9260,9260,0
|
|
20240429,200100,46578800,9260,9260,9260,9260,0
|
|
20240429,200000,46578800,9260,9260,9260,9260,0
|
|
20240429,195900,46578800,9260,9260,9260,9260,0
|
|
20240429,195800,46578800,9260,9260,9260,9260,0
|
|
20240429,195700,46578800,9260,9260,9260,9260,0
|
|
20240429,195600,46578800,9260,9260,9260,9260,0
|
|
20240429,195500,46578800,9260,9260,9260,9260,0
|
|
20240429,195400,46578800,9260,9260,9260,9260,0
|
|
20240429,195300,46578800,9260,9260,9260,9260,0
|
|
20240429,195200,46578800,9260,9260,9260,9260,0
|
|
20240429,195100,46578800,9260,9260,9260,9260,0
|
|
20240429,195000,46578800,9260,9260,9260,9260,0
|
|
20240429,194900,46578800,9260,9260,9260,9260,0
|
|
20240429,194800,46578800,9260,9260,9260,9260,0
|
|
20240429,194700,46578800,9260,9260,9260,9260,0
|
|
20240429,194600,46578800,9260,9260,9260,9260,0
|
|
20240429,194500,46578800,9260,9260,9260,9260,0
|
|
20240429,194400,46578800,9260,9260,9260,9260,0
|
|
20240429,194300,46578800,9260,9260,9260,9260,0
|
|
20240429,194200,46578800,9260,9260,9260,9260,85
|
|
20240429,194100,46578800,9260,9260,9260,9260,0
|
|
20240429,194000,46578800,9260,9260,9260,9260,0
|
|
20240429,193900,46578800,9260,9260,9260,9260,0
|
|
20240429,193800,46578800,9260,9260,9260,9260,0
|
|
20240429,193700,46578800,9260,9260,9260,9260,0
|
|
20240429,193600,46578800,9260,9260,9260,9260,0
|
|
20240429,193500,46578800,9260,9260,9260,9260,0
|
|
20240429,193400,46578800,9260,9260,9260,9260,0
|
|
20240429,193300,46578800,9260,9260,9260,9260,0
|
|
20240429,193200,46578800,9260,9260,9260,9260,0
|
|
20240429,193100,46578800,9260,9260,9260,9260,0
|
|
20240429,193000,46578800,9260,9260,9260,9260,0
|
|
20240429,192900,46578800,9260,9260,9260,9260,0
|
|
20240429,192800,46578800,9260,9260,9260,9260,0
|
|
20240429,192700,46578800,9260,9260,9260,9260,0
|
|
20240429,192600,46578800,9260,9260,9260,9260,0
|
|
20240429,192500,46578800,9260,9260,9260,9260,0
|
|
20240429,192400,46578800,9260,9260,9260,9260,0
|
|
20240429,192300,46578800,9260,9260,9260,9260,0
|
|
20240429,192200,46578800,9260,9260,9260,9260,0
|
|
20240429,192100,46578800,9260,9260,9260,9260,0
|
|
20240429,192000,46578800,9260,9260,9260,9260,0
|
|
20240429,191900,46578800,9260,9260,9260,9260,0
|
|
20240429,191800,46578800,9260,9260,9260,9260,0
|
|
20240429,191700,46578800,9260,9260,9260,9260,0
|
|
20240429,191600,46578800,9260,9260,9260,9260,0
|
|
20240429,191500,46578800,9260,9260,9260,9260,0
|
|
20240429,191400,46578800,9260,9260,9260,9260,0
|
|
20240429,191300,46578800,9260,9260,9260,9260,0
|
|
20240429,191200,46578800,9260,9260,9260,9260,85
|
|
20240429,191100,46578800,9260,9260,9260,9260,0
|
|
20240429,191000,46578800,9260,9260,9260,9260,0
|
|
20240429,190900,46578800,9260,9260,9260,9260,0
|
|
20240429,190800,46578800,9260,9260,9260,9260,0
|
|
20240429,190700,46578800,9260,9260,9260,9260,0
|
|
20240429,190600,46578800,9260,9260,9260,9260,0
|
|
20240429,190500,46578800,9260,9260,9260,9260,0
|
|
20240429,190400,46578800,9260,9260,9260,9260,0
|
|
20240429,190300,46578800,9260,9260,9260,9260,0
|
|
20240429,190200,46578800,9260,9260,9260,9260,0
|
|
20240429,190100,46578800,9260,9260,9260,9260,0
|
|
20240429,190000,46578800,9260,9260,9260,9260,0
|
|
20240429,185900,46578800,9260,9260,9260,9260,0
|
|
20240429,185800,46578800,9260,9260,9260,9260,0
|
|
20240429,185700,46578800,9260,9260,9260,9260,0
|
|
20240429,185600,46578800,9260,9260,9260,9260,0
|
|
20240429,185500,46578800,9260,9260,9260,9260,0
|
|
20240429,185400,46578800,9260,9260,9260,9260,0
|
|
20240429,185300,46578800,9260,9260,9260,9260,0
|
|
20240429,185200,46578800,9260,9260,9260,9260,0
|
|
20240429,185100,46578800,9260,9260,9260,9260,0
|
|
20240429,185000,46578800,9260,9260,9260,9260,0
|
|
20240429,184900,46578800,9260,9260,9260,9260,0
|
|
20240429,184800,46578800,9260,9260,9260,9260,0
|
|
20240429,184700,46578800,9260,9260,9260,9260,0
|
|
20240429,184600,46578800,9260,9260,9260,9260,0
|
|
20240429,184500,46578800,9260,9260,9260,9260,0
|
|
20240429,184400,46578800,9260,9260,9260,9260,0
|
|
20240429,184300,46578800,9260,9260,9260,9260,0
|
|
20240429,184200,46578800,9260,9260,9260,9260,85
|
|
20240429,184100,46578800,9260,9260,9260,9260,0
|
|
20240429,184000,46578800,9260,9260,9260,9260,0
|
|
20240429,183900,46578800,9260,9260,9260,9260,0
|
|
20240429,183800,46578800,9260,9260,9260,9260,0
|
|
20240429,183700,46578800,9260,9260,9260,9260,0
|
|
20240429,183600,46578800,9260,9260,9260,9260,0
|
|
20240429,183500,46578800,9260,9260,9260,9260,0
|
|
20240429,183400,46578800,9260,9260,9260,9260,0
|
|
20240429,183300,46578800,9260,9260,9260,9260,0
|
|
20240429,183200,46578800,9260,9260,9260,9260,0
|
|
20240429,183100,46578800,9260,9260,9260,9260,0
|
|
20240429,183000,46578800,9260,9260,9260,9260,0
|
|
20240429,182900,46578800,9260,9260,9260,9260,0
|
|
20240429,182800,46578800,9260,9260,9260,9260,0
|
|
20240429,182700,46578800,9260,9260,9260,9260,0
|
|
20240429,182600,46578800,9260,9260,9260,9260,0
|
|
20240429,182500,46578800,9260,9260,9260,9260,0
|
|
20240429,182400,46578800,9260,9260,9260,9260,0
|
|
20240429,182300,46578800,9260,9260,9260,9260,0
|
|
20240429,182200,46578800,9260,9260,9260,9260,0
|
|
20240429,182100,46578800,9260,9260,9260,9260,0
|
|
20240429,182000,46578800,9260,9260,9260,9260,0
|
|
20240429,181900,46578800,9260,9260,9260,9260,0
|
|
20240429,181800,46578800,9260,9260,9260,9260,0
|
|
20240429,181700,46578800,9260,9260,9260,9260,0
|
|
20240429,181600,46578800,9260,9260,9260,9260,0
|
|
20240429,181500,46578800,9260,9260,9260,9260,0
|
|
20240429,181400,46578800,9260,9260,9260,9260,0
|
|
20240429,181300,46578800,9260,9260,9260,9260,0
|
|
20240429,181200,46578800,9260,9260,9260,9260,85
|
|
20240429,181100,46578800,9260,9260,9260,9260,0
|
|
20240429,181000,46578800,9260,9260,9260,9260,0
|
|
20240429,180900,46578800,9260,9260,9260,9260,0
|
|
20240429,180800,46578800,9260,9260,9260,9260,0
|
|
20240429,180700,46578800,9260,9260,9260,9260,0
|
|
20240429,180600,46578800,9260,9260,9260,9260,0
|
|
20240429,180500,46578800,9260,9260,9260,9260,0
|
|
20240429,180400,46578800,9260,9260,9260,9260,0
|
|
20240429,180300,46578800,9260,9260,9260,9260,0
|
|
20240429,180200,46578800,9260,9260,9260,9260,0
|
|
20240429,180100,46578800,9260,9260,9260,9260,0
|
|
20240429,180000,46578800,9260,9260,9260,9260,0
|
|
20240429,175900,46578800,9260,9260,9260,9260,0
|
|
20240429,175800,46578800,9260,9260,9260,9260,0
|
|
20240429,175700,46578800,9260,9260,9260,9260,0
|
|
20240429,175600,46578800,9260,9260,9260,9260,0
|
|
20240429,175500,46578800,9260,9260,9260,9260,0
|
|
20240429,175400,46578800,9260,9260,9260,9260,0
|
|
20240429,175300,46578800,9260,9260,9260,9260,0
|
|
20240429,175200,46578800,9260,9260,9260,9260,0
|
|
20240429,175100,46578800,9260,9260,9260,9260,0
|
|
20240429,175000,46578800,9260,9260,9260,9260,0
|
|
20240429,174900,46578800,9260,9260,9260,9260,0
|
|
20240429,174800,46578800,9260,9260,9260,9260,0
|
|
20240429,174700,46578800,9260,9260,9260,9260,0
|
|
20240429,174600,46578800,9260,9260,9260,9260,0
|
|
20240429,174500,46578800,9260,9260,9260,9260,0
|
|
20240429,174400,46578800,9260,9260,9260,9260,0
|
|
20240429,174300,46578800,9260,9260,9260,9260,0
|
|
20240429,174200,46578800,9260,9260,9260,9260,85
|
|
20240429,174100,46578800,9260,9260,9260,9260,0
|
|
20240429,174000,46578800,9260,9260,9260,9260,0
|
|
20240429,173900,46578800,9260,9260,9260,9260,0
|
|
20240429,173800,46578800,9260,9260,9260,9260,0
|
|
20240429,173700,46578800,9260,9260,9260,9260,0
|
|
20240429,173600,46578800,9260,9260,9260,9260,0
|
|
20240429,173500,46578800,9260,9260,9260,9260,0
|
|
20240429,173400,46578800,9260,9260,9260,9260,0
|
|
20240429,173300,46578800,9260,9260,9260,9260,0
|
|
20240429,173200,46578800,9260,9260,9260,9260,0
|
|
20240429,173100,46578800,9260,9260,9260,9260,0
|
|
20240429,173000,46578800,9260,9260,9260,9260,0
|
|
20240429,172900,46578800,9260,9260,9260,9260,0
|
|
20240429,172800,46578800,9260,9260,9260,9260,0
|
|
20240429,172700,46578800,9260,9260,9260,9260,0
|
|
20240429,172600,46578800,9260,9260,9260,9260,0
|
|
20240429,172500,46578800,9260,9260,9260,9260,0
|
|
20240429,172400,46578800,9260,9260,9260,9260,0
|
|
20240429,172300,46578800,9260,9260,9260,9260,0
|
|
20240429,172200,46578800,9260,9260,9260,9260,0
|
|
20240429,172100,46578800,9260,9260,9260,9260,0
|
|
20240429,172000,46578800,9260,9260,9260,9260,0
|
|
20240429,171900,46578800,9260,9260,9260,9260,0
|
|
20240429,171800,46578800,9260,9260,9260,9260,0
|
|
20240429,171700,46578800,9260,9260,9260,9260,0
|
|
20240429,171600,46578800,9260,9260,9260,9260,0
|
|
20240429,171500,46578800,9260,9260,9260,9260,0
|
|
20240429,171400,46578800,9260,9260,9260,9260,0
|
|
20240429,171300,46578800,9260,9260,9260,9260,0
|
|
20240429,171200,46578800,9260,9260,9260,9260,85
|
|
20240429,171100,46578800,9260,9260,9260,9260,0
|
|
20240429,171000,46578800,9260,9260,9260,9260,0
|
|
20240429,170900,46578800,9260,9260,9260,9260,0
|
|
20240429,170800,46578800,9260,9260,9260,9260,0
|
|
20240429,170700,46578800,9260,9260,9260,9260,0
|
|
20240429,170600,46578800,9260,9260,9260,9260,0
|
|
20240429,170500,46578800,9260,9260,9260,9260,0
|
|
20240429,170400,46578800,9260,9260,9260,9260,0
|
|
20240429,170300,46578800,9260,9260,9260,9260,0
|
|
20240429,170200,46578800,9260,9260,9260,9260,0
|
|
20240429,170100,46578800,9260,9260,9260,9260,0
|
|
20240429,170000,46578800,9260,9260,9260,9260,0
|
|
20240429,165900,46578800,9260,9260,9260,9260,0
|
|
20240429,165800,46578800,9260,9260,9260,9260,0
|
|
20240429,165700,46578800,9260,9260,9260,9260,0
|
|
20240429,165600,46578800,9260,9260,9260,9260,0
|
|
20240429,165500,46578800,9260,9260,9260,9260,0
|
|
20240429,165400,46578800,9260,9260,9260,9260,0
|
|
20240429,165300,46578800,9260,9260,9260,9260,0
|
|
20240429,165200,46578800,9260,9260,9260,9260,0
|
|
20240429,165100,46578800,9260,9260,9260,9260,0
|
|
20240429,165000,46578800,9260,9260,9260,9260,0
|
|
20240429,164900,46578800,9260,9260,9260,9260,0
|
|
20240429,164800,46578800,9260,9260,9260,9260,0
|
|
20240429,164700,46578800,9260,9260,9260,9260,0
|
|
20240429,164600,46578800,9260,9260,9260,9260,0
|
|
20240429,164500,46578800,9260,9260,9260,9260,0
|
|
20240429,164400,46578800,9260,9260,9260,9260,0
|
|
20240429,164300,46578800,9260,9260,9260,9260,0
|
|
20240429,164200,46578800,9260,9260,9260,9260,85
|
|
20240429,164100,46578800,9260,9260,9260,9260,0
|
|
20240429,164000,46578800,9260,9260,9260,9260,0
|
|
20240429,163900,46578800,9260,9260,9260,9260,0
|
|
20240429,163800,46578800,9260,9260,9260,9260,0
|
|
20240429,163700,46578800,9260,9260,9260,9260,0
|
|
20240429,163600,46578800,9260,9260,9260,9260,0
|
|
20240429,163500,46578800,9260,9260,9260,9260,0
|
|
20240429,163400,46578800,9260,9260,9260,9260,0
|
|
20240429,163300,46578800,9260,9260,9260,9260,0
|
|
20240429,163200,46578800,9260,9260,9260,9260,0
|
|
20240429,163100,46578800,9260,9260,9260,9260,0
|
|
20240429,163000,46578800,9260,9260,9260,9260,0
|
|
20240429,162900,46578800,9260,9260,9260,9260,0
|
|
20240429,162800,46578800,9260,9260,9260,9260,0
|
|
20240429,162700,46578800,9260,9260,9260,9260,0
|
|
20240429,162600,46578800,9260,9260,9260,9260,0
|
|
20240429,162500,46578800,9260,9260,9260,9260,0
|
|
20240429,162400,46578800,9260,9260,9260,9260,0
|
|
20240429,162300,46578800,9260,9260,9260,9260,0
|
|
20240429,162200,46578800,9260,9260,9260,9260,0
|
|
20240429,162100,46578800,9260,9260,9260,9260,0
|
|
20240429,162000,46578800,9260,9260,9260,9260,0
|
|
20240429,161900,46578800,9260,9260,9260,9260,0
|
|
20240429,161800,46578800,9260,9260,9260,9260,0
|
|
20240429,161700,46578800,9260,9260,9260,9260,0
|
|
20240429,161600,46578800,9260,9260,9260,9260,0
|
|
20240429,161500,46578800,9260,9260,9260,9260,0
|
|
20240429,161400,46578800,9260,9260,9260,9260,0
|
|
20240429,161300,46578800,9260,9260,9260,9260,0
|
|
20240429,161200,46578800,9260,9260,9260,9260,85
|
|
20240429,161100,46578800,9260,9260,9260,9260,0
|
|
20240429,161000,46578800,9260,9260,9260,9260,0
|
|
20240429,160900,46578800,9260,9260,9260,9260,0
|
|
20240429,160800,46578800,9260,9260,9260,9260,0
|
|
20240429,160700,46578800,9260,9260,9260,9260,0
|
|
20240429,160600,46578800,9260,9260,9260,9260,0
|
|
20240429,160500,46578800,9260,9260,9260,9260,0
|
|
20240429,160400,46578800,9260,9260,9260,9260,0
|
|
20240429,160300,46578800,9260,9260,9260,9260,0
|
|
20240429,160200,46578800,9260,9260,9260,9260,0
|
|
20240429,160100,46578800,9260,9260,9260,9260,0
|
|
20240429,160000,46578800,9260,9260,9260,9260,0
|
|
20240429,155900,46578800,9260,9260,9260,9260,0
|
|
20240429,155800,46578800,9260,9260,9260,9260,0
|
|
20240429,155700,46578800,9260,9260,9260,9260,0
|
|
20240429,155600,46578800,9260,9260,9260,9260,0
|
|
20240429,155500,46578800,9260,9260,9260,9260,0
|
|
20240429,155400,46578800,9260,9260,9260,9260,0
|
|
20240429,155300,46578800,9260,9260,9260,9260,0
|
|
20240429,155200,46578800,9260,9260,9260,9260,0
|
|
20240429,155100,46578800,9260,9260,9260,9260,0
|
|
20240429,155000,46578800,9260,9260,9260,9260,0
|
|
20240429,154900,46578800,9260,9260,9260,9260,0
|
|
20240429,154800,46578800,9260,9260,9260,9260,0
|
|
20240429,154700,46578800,9260,9260,9260,9260,0
|
|
20240429,154600,46578800,9260,9260,9260,9260,0
|
|
20240429,154500,46578800,9260,9260,9260,9260,0
|
|
20240429,154400,46578800,9260,9260,9260,9260,0
|
|
20240429,154300,46578800,9260,9260,9260,9260,0
|
|
20240429,154200,46578800,9260,9260,9260,9260,85
|
|
20240429,154100,46578800,9260,9260,9260,9260,0
|
|
20240429,154000,46578800,9260,9260,9260,9260,0
|
|
20240429,153900,46578800,9260,9260,9260,9260,0
|
|
20240429,153800,46578800,9260,9260,9260,9260,0
|
|
20240429,153700,46578800,9260,9260,9260,9260,0
|
|
20240429,153600,46578800,9260,9260,9260,9260,0
|
|
20240429,153500,46578800,9260,9260,9260,9260,0
|
|
20240429,153400,46578800,9260,9260,9260,9260,0
|
|
20240429,153300,46578800,9260,9260,9260,9260,0
|
|
20240429,153200,46578800,9260,9260,9260,9260,0
|
|
20240429,153100,46578800,9260,9260,9260,9260,0
|
|
20240429,153000,46578800,9260,9260,9260,9260,85
|
|
20240429,152900,45791700,9260,9260,9260,9260,0
|
|
20240429,152800,45791700,9260,9260,9260,9260,0
|
|
20240429,152700,45791700,9260,9260,9260,9260,0
|
|
20240429,152600,45791700,9260,9260,9260,9260,0
|
|
20240429,152500,45791700,9260,9260,9260,9260,0
|
|
20240429,152400,45791700,9260,9260,9260,9260,0
|
|
20240429,152300,45791700,9260,9260,9260,9260,0
|
|
20240429,152200,45791700,9260,9260,9260,9260,0
|
|
20240429,152100,45791700,9260,9260,9260,9260,0
|
|
20240429,152000,45791700,9260,9260,9260,9260,0
|
|
20240429,151900,45791700,9260,9260,9260,9260,0
|
|
20240429,151800,45791700,9260,9260,9260,9260,1
|
|
20240429,151700,45782440,9290,9290,9290,9290,0
|
|
20240429,151600,45782440,9290,9290,9290,9290,0
|
|
20240429,151500,45782440,9290,9290,9290,9290,1
|
|
20240429,151400,45773150,9260,9250,9260,9250,71
|
|
20240429,151300,45116390,9260,9260,9260,9260,548
|
|
20240429,151200,40041910,9250,9250,9250,9250,0
|
|
20240429,151100,40041910,9250,9250,9250,9250,0
|
|
20240429,151000,40041910,9250,9250,9250,9250,0
|
|
20240429,150900,40041910,9250,9250,9250,9250,0
|
|
20240429,150800,40041910,9250,9290,9290,9250,316
|
|
20240429,150700,37115980,9280,9280,9280,9280,0
|
|
20240429,150600,37115980,9280,9280,9280,9280,1
|
|
20240429,150500,37106700,9270,9270,9270,9270,95
|
|
20240429,150400,36226050,9270,9270,9270,9270,5
|
|
20240429,150300,36179700,9280,9280,9280,9280,0
|
|
20240429,150200,36179700,9280,9280,9280,9280,0
|
|
20240429,150100,36179700,9280,9280,9280,9280,0
|
|
20240429,150000,36179700,9280,9280,9280,9280,0
|
|
20240429,145900,36179700,9280,9250,9280,9250,32
|
|
20240429,145800,35883670,9290,9290,9290,9290,0
|
|
20240429,145700,35883670,9290,9290,9290,9290,0
|
|
20240429,145600,35883670,9290,9290,9290,9290,0
|
|
20240429,145500,35883670,9290,9290,9290,9290,0
|
|
20240429,145400,35883670,9290,9290,9290,9290,0
|
|
20240429,145300,35883670,9290,9290,9290,9290,0
|
|
20240429,145200,35883670,9290,9290,9290,9290,0
|
|
20240429,145100,35883670,9290,9290,9290,9290,0
|
|
20240429,145000,35883670,9290,9290,9290,9290,0
|
|
20240429,144900,35883670,9290,9290,9290,9290,1
|
|
20240429,144800,35874380,9300,9300,9300,9300,0
|
|
20240429,144700,35874380,9300,9300,9300,9300,0
|
|
20240429,144600,35874380,9300,9300,9300,9300,0
|
|
20240429,144500,35874380,9300,9300,9300,9300,0
|
|
20240429,144400,35874380,9300,9300,9300,9300,0
|
|
20240429,144300,35874380,9300,9300,9300,9300,0
|
|
20240429,144200,35874380,9300,9300,9300,9300,0
|
|
20240429,144100,35874380,9300,9300,9300,9300,0
|
|
20240429,144000,35874380,9300,9300,9300,9300,0
|
|
20240429,143900,35874380,9300,9300,9300,9300,0
|
|
20240429,143800,35874380,9300,9300,9300,9300,0
|
|
20240429,143700,35874380,9300,9300,9300,9300,0
|
|
20240429,143600,35874380,9300,9300,9300,9300,0
|
|
20240429,143500,35874380,9300,9300,9300,9300,0
|
|
20240429,143400,35874380,9300,9300,9300,9300,0
|
|
20240429,143300,35874380,9300,9300,9300,9300,0
|
|
20240429,143200,35874380,9300,9300,9300,9300,0
|
|
20240429,143100,35874380,9300,9300,9300,9300,0
|
|
20240429,143000,35874380,9300,9300,9300,9300,0
|
|
20240429,142900,35874380,9300,9300,9300,9300,0
|
|
20240429,142800,35874380,9300,9300,9300,9300,0
|
|
20240429,142700,35874380,9300,9290,9300,9290,34
|
|
20240429,142600,35558510,9290,9290,9290,9290,0
|
|
20240429,142500,35558510,9290,9290,9290,9290,0
|
|
20240429,142400,35558510,9290,9290,9290,9290,0
|
|
20240429,142300,35558510,9290,9290,9290,9290,0
|
|
20240429,142200,35558510,9290,9290,9290,9290,0
|
|
20240429,142100,35558510,9290,9280,9290,9280,250
|
|
20240429,142000,33237310,9280,9280,9280,9280,0
|
|
20240429,141900,33237310,9280,9280,9280,9280,0
|
|
20240429,141800,33237310,9280,9280,9280,9280,0
|
|
20240429,141700,33237310,9280,9280,9280,9280,0
|
|
20240429,141600,33237310,9280,9280,9280,9280,0
|
|
20240429,141500,33237310,9280,9280,9280,9280,0
|
|
20240429,141400,33237310,9280,9280,9280,9280,0
|
|
20240429,141300,33237310,9280,9280,9280,9280,0
|
|
20240429,141200,33237310,9280,9280,9280,9280,0
|
|
20240429,141100,33237310,9280,9280,9280,9280,0
|
|
20240429,141000,33237310,9280,9280,9280,9280,0
|
|
20240429,140900,33237310,9280,9280,9280,9280,0
|
|
20240429,140800,33237310,9280,9280,9280,9280,0
|
|
20240429,140700,33237310,9280,9280,9280,9280,0
|
|
20240429,140600,33237310,9280,9280,9280,9280,0
|
|
20240429,140500,33237310,9280,9280,9280,9280,0
|
|
20240429,140400,33237310,9280,9280,9280,9280,0
|
|
20240429,140300,33237310,9280,9280,9280,9280,0
|
|
20240429,140200,33237310,9280,9280,9280,9280,0
|
|
20240429,140100,33237310,9280,9280,9280,9280,0
|
|
20240429,140000,33237310,9280,9270,9280,9270,6
|
|
20240429,135900,33181680,9260,9260,9260,9260,48
|
|
20240429,135800,32737200,9250,9250,9250,9250,0
|
|
20240429,135700,32737200,9250,9250,9250,9250,0
|
|
20240429,135600,32737200,9250,9250,9250,9250,153
|
|
20240429,135500,31321950,9250,9250,9250,9250,0
|
|
20240429,135400,31321950,9250,9250,9250,9250,0
|
|
20240429,135300,31321950,9250,9250,9250,9250,0
|
|
20240429,135200,31321950,9250,9250,9250,9250,0
|
|
20240429,135100,31321950,9250,9250,9250,9250,0
|
|
20240429,135000,31321950,9250,9250,9250,9250,0
|
|
20240429,134900,31321950,9250,9250,9250,9250,0
|
|
20240429,134800,31321950,9250,9250,9250,9250,0
|
|
20240429,134700,31321950,9250,9250,9250,9250,0
|
|
20240429,134600,31321950,9250,9250,9250,9250,0
|
|
20240429,134500,31321950,9250,9250,9250,9250,1
|
|
20240429,134400,31312700,9250,9250,9250,9250,0
|
|
20240429,134300,31312700,9250,9250,9250,9250,0
|
|
20240429,134200,31312700,9250,9250,9250,9250,0
|
|
20240429,134100,31312700,9250,9250,9250,9250,0
|
|
20240429,134000,31312700,9250,9250,9250,9250,0
|
|
20240429,133900,31312700,9250,9250,9250,9250,0
|
|
20240429,133800,31312700,9250,9250,9250,9250,0
|
|
20240429,133700,31312700,9250,9250,9250,9250,0
|
|
20240429,133600,31312700,9250,9250,9250,9250,0
|
|
20240429,133500,31312700,9250,9250,9250,9250,0
|
|
20240429,133400,31312700,9250,9250,9250,9250,0
|
|
20240429,133300,31312700,9250,9250,9250,9250,0
|
|
20240429,133200,31312700,9250,9250,9250,9250,0
|
|
20240429,133100,31312700,9250,9250,9250,9250,0
|
|
20240429,133000,31312700,9250,9250,9250,9250,0
|
|
20240429,132900,31312700,9250,9240,9250,9240,21
|
|
20240429,132800,31118650,9240,9240,9240,9240,0
|
|
20240429,132700,31118650,9240,9240,9240,9240,0
|
|
20240429,132600,31118650,9240,9240,9240,9240,5
|
|
20240429,132500,31072450,9240,9240,9240,9240,1
|
|
20240429,132400,31063210,9240,9240,9240,9240,5
|
|
20240429,132300,31017010,9240,9240,9240,9240,0
|
|
20240429,132200,31017010,9240,9240,9240,9240,2
|
|
20240429,132100,30998530,9240,9240,9240,9240,3
|
|
20240429,132000,30970810,9240,9240,9240,9240,5
|
|
20240429,131900,30924610,9240,9240,9240,9240,0
|
|
20240429,131800,30924610,9240,9240,9240,9240,0
|
|
20240429,131700,30924610,9240,9240,9240,9240,0
|
|
20240429,131600,30924610,9240,9240,9240,9240,0
|
|
20240429,131500,30924610,9240,9240,9240,9240,0
|
|
20240429,131400,30924610,9240,9240,9240,9240,2
|
|
20240429,131300,30906130,9240,9240,9240,9240,0
|
|
20240429,131200,30906130,9240,9240,9240,9240,0
|
|
20240429,131100,30906130,9240,9240,9240,9240,0
|
|
20240429,131000,30906130,9240,9240,9240,9240,0
|
|
20240429,130900,30906130,9240,9240,9240,9240,0
|
|
20240429,130800,30906130,9240,9240,9240,9240,0
|
|
20240429,130700,30906130,9240,9240,9240,9240,0
|
|
20240429,130600,30906130,9240,9240,9240,9240,0
|
|
20240429,130500,30906130,9240,9240,9240,9240,0
|
|
20240429,130400,30906130,9240,9240,9240,9240,0
|
|
20240429,130300,30906130,9240,9240,9240,9240,0
|
|
20240429,130200,30906130,9240,9240,9240,9240,0
|
|
20240429,130100,30906130,9240,9240,9240,9240,0
|
|
20240429,130000,30906130,9240,9240,9240,9240,0
|
|
20240429,125900,30906130,9240,9240,9240,9240,14
|
|
20240429,125800,30776770,9240,9240,9240,9240,0
|
|
20240429,125700,30776770,9240,9240,9240,9240,1
|
|
20240429,125600,30767530,9230,9230,9230,9230,0
|
|
20240429,125500,30767530,9230,9230,9230,9230,0
|
|
20240429,125400,30767530,9230,9230,9230,9230,50
|
|
20240429,125300,30306030,9230,9230,9230,9230,0
|
|
20240429,125200,30306030,9230,9230,9230,9230,0
|
|
20240429,125100,30306030,9230,9230,9230,9230,0
|
|
20240429,125000,30306030,9230,9230,9230,9230,0
|
|
20240429,124900,30306030,9230,9230,9230,9230,0
|
|
20240429,124800,30306030,9230,9230,9230,9230,0
|
|
20240429,124700,30306030,9230,9230,9230,9230,0
|
|
20240429,124600,30306030,9230,9230,9230,9230,0
|
|
20240429,124500,30306030,9230,9230,9230,9230,0
|
|
20240429,124400,30306030,9230,9230,9230,9230,145
|
|
20240429,124300,28967680,9240,9240,9240,9240,0
|
|
20240429,124200,28967680,9240,9240,9240,9240,0
|
|
20240429,124100,28967680,9240,9240,9240,9240,0
|
|
20240429,124000,28967680,9240,9240,9240,9240,0
|
|
20240429,123900,28967680,9240,9240,9240,9240,0
|
|
20240429,123800,28967680,9240,9240,9240,9240,0
|
|
20240429,123700,28967680,9240,9240,9240,9240,0
|
|
20240429,123600,28967680,9240,9240,9240,9240,0
|
|
20240429,123500,28967680,9240,9240,9240,9240,0
|
|
20240429,123400,28967680,9240,9240,9240,9240,0
|
|
20240429,123300,28967680,9240,9240,9240,9240,0
|
|
20240429,123200,28967680,9240,9240,9240,9240,0
|
|
20240429,123100,28967680,9240,9240,9240,9240,0
|
|
20240429,123000,28967680,9240,9240,9240,9240,0
|
|
20240429,122900,28967680,9240,9240,9240,9240,0
|
|
20240429,122800,28967680,9240,9240,9240,9240,0
|
|
20240429,122700,28967680,9240,9240,9240,9240,0
|
|
20240429,122600,28967680,9240,9240,9240,9240,0
|
|
20240429,122500,28967680,9240,9240,9240,9240,0
|
|
20240429,122400,28967680,9240,9240,9240,9240,0
|
|
20240429,122300,28967680,9240,9240,9240,9240,0
|
|
20240429,122200,28967680,9240,9240,9240,9240,0
|
|
20240429,122100,28967680,9240,9240,9240,9240,0
|
|
20240429,122000,28967680,9240,9240,9240,9240,0
|
|
20240429,121900,28967680,9240,9240,9240,9240,0
|
|
20240429,121800,28967680,9240,9240,9240,9240,0
|
|
20240429,121700,28967680,9240,9240,9240,9240,0
|
|
20240429,121600,28967680,9240,9240,9240,9240,0
|
|
20240429,121500,28967680,9240,9240,9240,9240,0
|
|
20240429,121400,28967680,9240,9240,9240,9240,0
|
|
20240429,121300,28967680,9240,9240,9240,9240,0
|
|
20240429,121200,28967680,9240,9240,9240,9240,0
|
|
20240429,121100,28967680,9240,9240,9240,9240,0
|
|
20240429,121000,28967680,9240,9240,9240,9240,0
|
|
20240429,120900,28967680,9240,9240,9240,9240,0
|
|
20240429,120800,28967680,9240,9240,9240,9240,0
|
|
20240429,120700,28967680,9240,9240,9240,9240,0
|
|
20240429,120600,28967680,9240,9240,9240,9240,0
|
|
20240429,120500,28967680,9240,9240,9240,9240,0
|
|
20240429,120400,28967680,9240,9240,9240,9240,0
|
|
20240429,120300,28967680,9240,9240,9240,9240,10
|
|
20240429,120200,28875280,9240,9240,9240,9240,0
|
|
20240429,120100,28875280,9240,9240,9240,9240,0
|
|
20240429,120000,28875280,9240,9240,9240,9240,0
|
|
20240429,115900,28875280,9240,9240,9240,9240,0
|
|
20240429,115800,28875280,9240,9240,9240,9240,0
|
|
20240429,115700,28875280,9240,9240,9240,9240,0
|
|
20240429,115600,28875280,9240,9240,9240,9240,0
|
|
20240429,115500,28875280,9240,9240,9240,9240,0
|
|
20240429,115400,28875280,9240,9240,9240,9240,0
|
|
20240429,115300,28875280,9240,9240,9240,9240,0
|
|
20240429,115200,28875280,9240,9240,9240,9240,0
|
|
20240429,115100,28875280,9240,9240,9240,9240,0
|
|
20240429,115000,28875280,9240,9240,9240,9240,0
|
|
20240429,114900,28875280,9240,9240,9240,9240,0
|
|
20240429,114800,28875280,9240,9240,9240,9240,0
|
|
20240429,114700,28875280,9240,9240,9240,9240,0
|
|
20240429,114600,28875280,9240,9240,9240,9240,0
|
|
20240429,114500,28875280,9240,9240,9240,9240,1
|
|
20240429,114400,28866040,9190,9190,9190,9190,0
|
|
20240429,114300,28866040,9190,9190,9190,9190,0
|
|
20240429,114200,28866040,9190,9190,9190,9190,0
|
|
20240429,114100,28866040,9190,9190,9190,9190,0
|
|
20240429,114000,28866040,9190,9220,9220,9190,880
|
|
20240429,113900,20767030,9220,9220,9220,9220,0
|
|
20240429,113800,20767030,9220,9220,9220,9220,0
|
|
20240429,113700,20767030,9220,9220,9220,9220,0
|
|
20240429,113600,20767030,9220,9220,9220,9220,0
|
|
20240429,113500,20767030,9220,9220,9220,9220,3
|
|
20240429,113400,20739370,9220,9220,9220,9220,81
|
|
20240429,113300,19992550,9300,9300,9300,9300,0
|
|
20240429,113200,19992550,9300,9300,9300,9300,0
|
|
20240429,113100,19992550,9300,9300,9300,9300,0
|
|
20240429,113000,19992550,9300,9300,9300,9300,0
|
|
20240429,112900,19992550,9300,9300,9300,9300,0
|
|
20240429,112800,19992550,9300,9300,9300,9300,0
|
|
20240429,112700,19992550,9300,9300,9300,9300,0
|
|
20240429,112600,19992550,9300,9300,9300,9300,0
|
|
20240429,112500,19992550,9300,9300,9300,9300,0
|
|
20240429,112400,19992550,9300,9300,9300,9300,0
|
|
20240429,112300,19992550,9300,9300,9300,9300,0
|
|
20240429,112200,19992550,9300,9300,9300,9300,0
|
|
20240429,112100,19992550,9300,9300,9300,9300,0
|
|
20240429,112000,19992550,9300,9300,9300,9300,50
|
|
20240429,111900,19527550,9300,9300,9300,9300,0
|
|
20240429,111800,19527550,9300,9300,9300,9300,1
|
|
20240429,111700,19518250,9200,9200,9200,9200,0
|
|
20240429,111600,19518250,9200,9200,9200,9200,0
|
|
20240429,111500,19518250,9200,9200,9200,9200,0
|
|
20240429,111400,19518250,9200,9200,9200,9200,0
|
|
20240429,111300,19518250,9200,9200,9200,9200,0
|
|
20240429,111200,19518250,9200,9200,9200,9200,0
|
|
20240429,111100,19518250,9200,9200,9200,9200,0
|
|
20240429,111000,19518250,9200,9200,9200,9200,0
|
|
20240429,110900,19518250,9200,9200,9200,9200,0
|
|
20240429,110800,19518250,9200,9200,9200,9200,0
|
|
20240429,110700,19518250,9200,9200,9200,9200,0
|
|
20240429,110600,19518250,9200,9200,9200,9200,0
|
|
20240429,110500,19518250,9200,9200,9200,9200,0
|
|
20240429,110400,19518250,9200,9200,9200,9200,0
|
|
20240429,110300,19518250,9200,9200,9200,9200,0
|
|
20240429,110200,19518250,9200,9230,9230,9200,122
|
|
20240429,110100,18395700,9220,9220,9220,9220,0
|
|
20240429,110000,18395700,9220,9220,9220,9220,0
|
|
20240429,105900,18395700,9220,9220,9220,9220,0
|
|
20240429,105800,18395700,9220,9220,9220,9220,0
|
|
20240429,105700,18395700,9220,9220,9220,9220,0
|
|
20240429,105600,18395700,9220,9220,9220,9220,0
|
|
20240429,105500,18395700,9220,9220,9220,9220,0
|
|
20240429,105400,18395700,9220,9220,9220,9220,0
|
|
20240429,105300,18395700,9220,9220,9220,9220,0
|
|
20240429,105200,18395700,9220,9220,9220,9220,0
|
|
20240429,105100,18395700,9220,9220,9220,9220,0
|
|
20240429,105000,18395700,9220,9220,9220,9220,0
|
|
20240429,104900,18395700,9220,9220,9220,9220,0
|
|
20240429,104800,18395700,9220,9220,9220,9220,5
|
|
20240429,104700,18349600,9220,9220,9220,9220,0
|
|
20240429,104600,18349600,9220,9220,9220,9220,1
|
|
20240429,104500,18340380,9300,9300,9300,9300,0
|
|
20240429,104400,18340380,9300,9300,9300,9300,0
|
|
20240429,104300,18340380,9300,9300,9300,9300,0
|
|
20240429,104200,18340380,9300,9300,9300,9300,0
|
|
20240429,104100,18340380,9300,9300,9300,9300,0
|
|
20240429,104000,18340380,9300,9300,9300,9300,14
|
|
20240429,103900,18210180,9300,9300,9300,9300,45
|
|
20240429,103800,17791680,9300,9300,9300,9300,0
|
|
20240429,103700,17791680,9300,9300,9300,9300,0
|
|
20240429,103600,17791680,9300,9300,9300,9300,3
|
|
20240429,103500,17763780,9300,9300,9300,9300,0
|
|
20240429,103400,17763780,9300,9300,9300,9300,0
|
|
20240429,103300,17763780,9300,9300,9300,9300,11
|
|
20240429,103200,17661480,9220,9220,9220,9220,0
|
|
20240429,103100,17661480,9220,9220,9220,9220,0
|
|
20240429,103000,17661480,9220,9220,9220,9220,0
|
|
20240429,102900,17661480,9220,9220,9220,9220,0
|
|
20240429,102800,17661480,9220,9220,9220,9220,0
|
|
20240429,102700,17661480,9220,9220,9220,9220,0
|
|
20240429,102600,17661480,9220,9220,9220,9220,0
|
|
20240429,102500,17661480,9220,9220,9220,9220,0
|
|
20240429,102400,17661480,9220,9220,9220,9220,0
|
|
20240429,102300,17661480,9220,9220,9220,9220,0
|
|
20240429,102200,17661480,9220,9220,9220,9220,0
|
|
20240429,102100,17661480,9220,9220,9220,9220,0
|
|
20240429,102000,17661480,9220,9230,9230,9220,73
|
|
20240429,101900,16988230,9250,9250,9250,9250,0
|
|
20240429,101800,16988230,9250,9250,9250,9250,0
|
|
20240429,101700,16988230,9250,9250,9250,9250,0
|
|
20240429,101600,16988230,9250,9250,9250,9250,0
|
|
20240429,101500,16988230,9250,9250,9250,9250,0
|
|
20240429,101400,16988230,9250,9250,9250,9250,0
|
|
20240429,101300,16988230,9250,9250,9250,9250,0
|
|
20240429,101200,16988230,9250,9250,9250,9250,0
|
|
20240429,101100,16988230,9250,9250,9250,9250,0
|
|
20240429,101000,16988230,9250,9250,9250,9250,0
|
|
20240429,100900,16988230,9250,9250,9250,9250,0
|
|
20240429,100800,16988230,9250,9250,9250,9250,15
|
|
20240429,100700,16849480,9250,9250,9250,9250,0
|
|
20240429,100600,16849480,9250,9250,9250,9250,0
|
|
20240429,100500,16849480,9250,9250,9250,9250,0
|
|
20240429,100400,16849480,9250,9250,9250,9250,0
|
|
20240429,100300,16849480,9250,9250,9250,9250,1
|
|
20240429,100200,16840230,9240,9240,9240,9240,4
|
|
20240429,100100,16803270,9240,9240,9240,9240,0
|
|
20240429,100000,16803270,9240,9240,9240,9240,1
|
|
20240429,095900,16794030,9200,9200,9200,9200,0
|
|
20240429,095800,16794030,9200,9210,9210,9200,167
|
|
20240429,095700,15257510,9200,9200,9200,9200,0
|
|
20240429,095600,15257510,9200,9200,9200,9200,1
|
|
20240429,095500,15248310,9200,9200,9200,9200,0
|
|
20240429,095400,15248310,9200,9220,9220,9200,4
|
|
20240429,095300,15211470,9250,9250,9250,9250,1
|
|
20240429,095200,15202220,9200,9200,9200,9200,0
|
|
20240429,095100,15202220,9200,9200,9200,9200,0
|
|
20240429,095000,15202220,9200,9200,9200,9200,0
|
|
20240429,094900,15202220,9200,9200,9200,9200,0
|
|
20240429,094800,15202220,9200,9200,9200,9200,0
|
|
20240429,094700,15202220,9200,9260,9260,9200,832
|
|
20240429,094600,7539770,9280,9280,9280,9280,0
|
|
20240429,094500,7539770,9280,9280,9280,9280,0
|
|
20240429,094400,7539770,9280,9280,9280,9280,0
|
|
20240429,094300,7539770,9280,9280,9280,9280,0
|
|
20240429,094200,7539770,9280,9280,9280,9280,10
|
|
20240429,094100,7446970,9280,9280,9280,9280,0
|
|
20240429,094000,7446970,9280,9280,9280,9280,0
|
|
20240429,093900,7446970,9280,9280,9280,9280,0
|
|
20240429,093800,7446970,9280,9280,9280,9280,0
|
|
20240429,093700,7446970,9280,9280,9280,9280,0
|
|
20240429,093600,7446970,9280,9280,9280,9280,0
|
|
20240429,093500,7446970,9280,9280,9280,9280,0
|
|
20240429,093400,7446970,9280,9280,9280,9280,0
|
|
20240429,093300,7446970,9280,9280,9280,9280,0
|
|
20240429,093200,7446970,9280,9280,9280,9280,0
|
|
20240429,093100,7446970,9280,9280,9280,9280,3
|
|
20240429,093000,7419130,9300,9300,9300,9300,0
|
|
20240429,092900,7419130,9300,9300,9300,9300,0
|
|
20240429,092800,7419130,9300,9300,9300,9300,0
|
|
20240429,092700,7419130,9300,9300,9300,9300,0
|
|
20240429,092600,7419130,9300,9300,9300,9300,0
|
|
20240429,092500,7419130,9300,9300,9300,9300,0
|
|
20240429,092400,7419130,9300,9300,9300,9300,0
|
|
20240429,092300,7419130,9300,9300,9300,9300,0
|
|
20240429,092200,7419130,9300,9300,9300,9300,0
|
|
20240429,092100,7419130,9300,9300,9300,9300,0
|
|
20240429,092000,7419130,9300,9300,9300,9300,0
|
|
20240429,091900,7419130,9300,9300,9300,9300,0
|
|
20240429,091800,7419130,9300,9300,9300,9300,0
|
|
20240429,091700,7419130,9300,9300,9300,9300,4
|
|
20240429,091600,7381930,9300,9300,9300,9300,0
|
|
20240429,091500,7381930,9300,9300,9300,9300,0
|
|
20240429,091400,7381930,9300,9300,9300,9300,0
|
|
20240429,091300,7381930,9300,9300,9300,9300,30
|
|
20240429,091200,7102930,9300,9290,9300,9290,22
|
|
20240429,091100,6898430,9200,9200,9200,9200,0
|
|
20240429,091000,6898430,9200,9260,9260,9200,542
|
|
20240429,090900,1902350,9260,9260,9260,9260,0
|
|
20240429,090800,1902350,9260,9260,9260,9260,0
|
|
20240429,090700,1902350,9260,9290,9290,9260,121
|
|
20240429,090600,781200,9300,9300,9300,9300,0
|
|
20240429,090500,781200,9300,9300,9300,9300,0
|
|
20240429,090400,781200,9300,9300,9300,9300,58
|
|
20240429,090300,241800,9300,9300,9300,9300,0
|
|
20240429,090200,241800,9300,9300,9300,9300,0
|
|
20240429,090100,241800,9300,9300,9300,9300,0
|
|
20240429,090000,241800,9300,9300,9300,9300,26
|