647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194400,118946280,9350,9350,9350,9350,201
|
|
20240429,194300,118946280,9350,9350,9350,9350,0
|
|
20240429,194200,118946280,9350,9350,9350,9350,0
|
|
20240429,194100,118946280,9350,9350,9350,9350,0
|
|
20240429,194000,118946280,9350,9350,9350,9350,0
|
|
20240429,193900,118946280,9350,9350,9350,9350,0
|
|
20240429,193800,118946280,9350,9350,9350,9350,0
|
|
20240429,193700,118946280,9350,9350,9350,9350,0
|
|
20240429,193600,118946280,9350,9350,9350,9350,0
|
|
20240429,193500,118946280,9350,9350,9350,9350,0
|
|
20240429,193400,118946280,9350,9350,9350,9350,0
|
|
20240429,193300,118946280,9350,9350,9350,9350,0
|
|
20240429,193200,118946280,9350,9350,9350,9350,0
|
|
20240429,193100,118946280,9350,9350,9350,9350,0
|
|
20240429,193000,118946280,9350,9350,9350,9350,0
|
|
20240429,192900,118946280,9350,9350,9350,9350,0
|
|
20240429,192800,118946280,9350,9350,9350,9350,0
|
|
20240429,192700,118946280,9350,9350,9350,9350,0
|
|
20240429,192600,118946280,9350,9350,9350,9350,0
|
|
20240429,192500,118946280,9350,9350,9350,9350,0
|
|
20240429,192400,118946280,9350,9350,9350,9350,0
|
|
20240429,192300,118946280,9350,9350,9350,9350,0
|
|
20240429,192200,118946280,9350,9350,9350,9350,0
|
|
20240429,192100,118946280,9350,9350,9350,9350,0
|
|
20240429,192000,118946280,9350,9350,9350,9350,0
|
|
20240429,191900,118946280,9350,9350,9350,9350,0
|
|
20240429,191800,118946280,9350,9350,9350,9350,0
|
|
20240429,191700,118946280,9350,9350,9350,9350,0
|
|
20240429,191600,118946280,9350,9350,9350,9350,0
|
|
20240429,191500,118946280,9350,9350,9350,9350,0
|
|
20240429,191400,118946280,9350,9350,9350,9350,201
|
|
20240429,191300,118946280,9350,9350,9350,9350,0
|
|
20240429,191200,118946280,9350,9350,9350,9350,0
|
|
20240429,191100,118946280,9350,9350,9350,9350,0
|
|
20240429,191000,118946280,9350,9350,9350,9350,0
|
|
20240429,190900,118946280,9350,9350,9350,9350,0
|
|
20240429,190800,118946280,9350,9350,9350,9350,0
|
|
20240429,190700,118946280,9350,9350,9350,9350,0
|
|
20240429,190600,118946280,9350,9350,9350,9350,0
|
|
20240429,190500,118946280,9350,9350,9350,9350,0
|
|
20240429,190400,118946280,9350,9350,9350,9350,0
|
|
20240429,190300,118946280,9350,9350,9350,9350,0
|
|
20240429,190200,118946280,9350,9350,9350,9350,0
|
|
20240429,190100,118946280,9350,9350,9350,9350,0
|
|
20240429,190000,118946280,9350,9350,9350,9350,0
|
|
20240429,185900,118946280,9350,9350,9350,9350,0
|
|
20240429,185800,118946280,9350,9350,9350,9350,0
|
|
20240429,185700,118946280,9350,9350,9350,9350,0
|
|
20240429,185600,118946280,9350,9350,9350,9350,0
|
|
20240429,185500,118946280,9350,9350,9350,9350,0
|
|
20240429,185400,118946280,9350,9350,9350,9350,0
|
|
20240429,185300,118946280,9350,9350,9350,9350,0
|
|
20240429,185200,118946280,9350,9350,9350,9350,0
|
|
20240429,185100,118946280,9350,9350,9350,9350,0
|
|
20240429,185000,118946280,9350,9350,9350,9350,0
|
|
20240429,184900,118946280,9350,9350,9350,9350,0
|
|
20240429,184800,118946280,9350,9350,9350,9350,0
|
|
20240429,184700,118946280,9350,9350,9350,9350,0
|
|
20240429,184600,118946280,9350,9350,9350,9350,0
|
|
20240429,184500,118946280,9350,9350,9350,9350,0
|
|
20240429,184400,118946280,9350,9350,9350,9350,201
|
|
20240429,184300,118946280,9350,9350,9350,9350,0
|
|
20240429,184200,118946280,9350,9350,9350,9350,0
|
|
20240429,184100,118946280,9350,9350,9350,9350,0
|
|
20240429,184000,118946280,9350,9350,9350,9350,0
|
|
20240429,183900,118946280,9350,9350,9350,9350,0
|
|
20240429,183800,118946280,9350,9350,9350,9350,0
|
|
20240429,183700,118946280,9350,9350,9350,9350,0
|
|
20240429,183600,118946280,9350,9350,9350,9350,0
|
|
20240429,183500,118946280,9350,9350,9350,9350,0
|
|
20240429,183400,118946280,9350,9350,9350,9350,0
|
|
20240429,183300,118946280,9350,9350,9350,9350,0
|
|
20240429,183200,118946280,9350,9350,9350,9350,0
|
|
20240429,183100,118946280,9350,9350,9350,9350,0
|
|
20240429,183000,118946280,9350,9350,9350,9350,0
|
|
20240429,182900,118946280,9350,9350,9350,9350,0
|
|
20240429,182800,118946280,9350,9350,9350,9350,0
|
|
20240429,182700,118946280,9350,9350,9350,9350,0
|
|
20240429,182600,118946280,9350,9350,9350,9350,0
|
|
20240429,182500,118946280,9350,9350,9350,9350,0
|
|
20240429,182400,118946280,9350,9350,9350,9350,0
|
|
20240429,182300,118946280,9350,9350,9350,9350,0
|
|
20240429,182200,118946280,9350,9350,9350,9350,0
|
|
20240429,182100,118946280,9350,9350,9350,9350,0
|
|
20240429,182000,118946280,9350,9350,9350,9350,0
|
|
20240429,181900,118946280,9350,9350,9350,9350,0
|
|
20240429,181800,118946280,9350,9350,9350,9350,0
|
|
20240429,181700,118946280,9350,9350,9350,9350,0
|
|
20240429,181600,118946280,9350,9350,9350,9350,0
|
|
20240429,181500,118946280,9350,9350,9350,9350,0
|
|
20240429,181400,118946280,9350,9350,9350,9350,201
|
|
20240429,181300,118946280,9350,9350,9350,9350,0
|
|
20240429,181200,118946280,9350,9350,9350,9350,0
|
|
20240429,181100,118946280,9350,9350,9350,9350,0
|
|
20240429,181000,118946280,9350,9350,9350,9350,0
|
|
20240429,180900,118946280,9350,9350,9350,9350,0
|
|
20240429,180800,118946280,9350,9350,9350,9350,0
|
|
20240429,180700,118946280,9350,9350,9350,9350,0
|
|
20240429,180600,118946280,9350,9350,9350,9350,0
|
|
20240429,180500,118946280,9350,9350,9350,9350,0
|
|
20240429,180400,118946280,9350,9350,9350,9350,0
|
|
20240429,180300,118946280,9350,9350,9350,9350,0
|
|
20240429,180200,118946280,9350,9350,9350,9350,0
|
|
20240429,180100,118946280,9350,9350,9350,9350,0
|
|
20240429,180000,118946280,9350,9350,9350,9350,0
|
|
20240429,175900,118946280,9350,9350,9350,9350,0
|
|
20240429,175800,118946280,9350,9350,9350,9350,0
|
|
20240429,175700,118946280,9350,9350,9350,9350,0
|
|
20240429,175600,118946280,9350,9350,9350,9350,0
|
|
20240429,175500,118946280,9350,9350,9350,9350,0
|
|
20240429,175400,118946280,9350,9350,9350,9350,0
|
|
20240429,175300,118946280,9350,9350,9350,9350,0
|
|
20240429,175200,118946280,9350,9350,9350,9350,0
|
|
20240429,175100,118946280,9350,9350,9350,9350,0
|
|
20240429,175000,118946280,9350,9350,9350,9350,0
|
|
20240429,174900,118946280,9350,9350,9350,9350,0
|
|
20240429,174800,118946280,9350,9350,9350,9350,0
|
|
20240429,174700,118946280,9350,9350,9350,9350,0
|
|
20240429,174600,118946280,9350,9350,9350,9350,0
|
|
20240429,174500,118946280,9350,9350,9350,9350,0
|
|
20240429,174400,118946280,9350,9350,9350,9350,201
|
|
20240429,174300,118946280,9350,9350,9350,9350,0
|
|
20240429,174200,118946280,9350,9350,9350,9350,0
|
|
20240429,174100,118946280,9350,9350,9350,9350,0
|
|
20240429,174000,118946280,9350,9350,9350,9350,0
|
|
20240429,173900,118946280,9350,9350,9350,9350,0
|
|
20240429,173800,118946280,9350,9350,9350,9350,0
|
|
20240429,173700,118946280,9350,9350,9350,9350,0
|
|
20240429,173600,118946280,9350,9350,9350,9350,0
|
|
20240429,173500,118946280,9350,9350,9350,9350,0
|
|
20240429,173400,118946280,9350,9350,9350,9350,0
|
|
20240429,173300,118946280,9350,9350,9350,9350,0
|
|
20240429,173200,118946280,9350,9350,9350,9350,0
|
|
20240429,173100,118946280,9350,9350,9350,9350,0
|
|
20240429,173000,118946280,9350,9350,9350,9350,0
|
|
20240429,172900,118946280,9350,9350,9350,9350,0
|
|
20240429,172800,118946280,9350,9350,9350,9350,0
|
|
20240429,172700,118946280,9350,9350,9350,9350,0
|
|
20240429,172600,118946280,9350,9350,9350,9350,0
|
|
20240429,172500,118946280,9350,9350,9350,9350,0
|
|
20240429,172400,118946280,9350,9350,9350,9350,0
|
|
20240429,172300,118946280,9350,9350,9350,9350,0
|
|
20240429,172200,118946280,9350,9350,9350,9350,0
|
|
20240429,172100,118946280,9350,9350,9350,9350,0
|
|
20240429,172000,118946280,9350,9350,9350,9350,0
|
|
20240429,171900,118946280,9350,9350,9350,9350,0
|
|
20240429,171800,118946280,9350,9350,9350,9350,0
|
|
20240429,171700,118946280,9350,9350,9350,9350,0
|
|
20240429,171600,118946280,9350,9350,9350,9350,0
|
|
20240429,171500,118946280,9350,9350,9350,9350,0
|
|
20240429,171400,118946280,9350,9350,9350,9350,201
|
|
20240429,171300,118946280,9350,9350,9350,9350,0
|
|
20240429,171200,118946280,9350,9350,9350,9350,0
|
|
20240429,171100,118946280,9350,9350,9350,9350,0
|
|
20240429,171000,118946280,9350,9350,9350,9350,0
|
|
20240429,170900,118946280,9350,9350,9350,9350,0
|
|
20240429,170800,118946280,9350,9350,9350,9350,0
|
|
20240429,170700,118946280,9350,9350,9350,9350,0
|
|
20240429,170600,118946280,9350,9350,9350,9350,0
|
|
20240429,170500,118946280,9350,9350,9350,9350,0
|
|
20240429,170400,118946280,9350,9350,9350,9350,0
|
|
20240429,170300,118946280,9350,9350,9350,9350,0
|
|
20240429,170200,118946280,9350,9350,9350,9350,0
|
|
20240429,170100,118946280,9350,9350,9350,9350,0
|
|
20240429,170000,118946280,9350,9350,9350,9350,0
|
|
20240429,165900,118946280,9350,9350,9350,9350,0
|
|
20240429,165800,118946280,9350,9350,9350,9350,0
|
|
20240429,165700,118946280,9350,9350,9350,9350,0
|
|
20240429,165600,118946280,9350,9350,9350,9350,0
|
|
20240429,165500,118946280,9350,9350,9350,9350,0
|
|
20240429,165400,118946280,9350,9350,9350,9350,0
|
|
20240429,165300,118946280,9350,9350,9350,9350,0
|
|
20240429,165200,118946280,9350,9350,9350,9350,0
|
|
20240429,165100,118946280,9350,9350,9350,9350,0
|
|
20240429,165000,118946280,9350,9350,9350,9350,0
|
|
20240429,164900,118946280,9350,9350,9350,9350,0
|
|
20240429,164800,118946280,9350,9350,9350,9350,0
|
|
20240429,164700,118946280,9350,9350,9350,9350,0
|
|
20240429,164600,118946280,9350,9350,9350,9350,0
|
|
20240429,164500,118946280,9350,9350,9350,9350,0
|
|
20240429,164400,118946280,9350,9350,9350,9350,201
|
|
20240429,164300,118946280,9350,9350,9350,9350,0
|
|
20240429,164200,118946280,9350,9350,9350,9350,0
|
|
20240429,164100,118946280,9350,9350,9350,9350,0
|
|
20240429,164000,118946280,9350,9350,9350,9350,0
|
|
20240429,163900,118946280,9350,9350,9350,9350,0
|
|
20240429,163800,118946280,9350,9350,9350,9350,0
|
|
20240429,163700,118946280,9350,9350,9350,9350,0
|
|
20240429,163600,118946280,9350,9350,9350,9350,0
|
|
20240429,163500,118946280,9350,9350,9350,9350,0
|
|
20240429,163400,118946280,9350,9350,9350,9350,0
|
|
20240429,163300,118946280,9350,9350,9350,9350,0
|
|
20240429,163200,118946280,9350,9350,9350,9350,0
|
|
20240429,163100,118946280,9350,9350,9350,9350,0
|
|
20240429,163000,118946280,9350,9350,9350,9350,0
|
|
20240429,162900,118946280,9350,9350,9350,9350,0
|
|
20240429,162800,118946280,9350,9350,9350,9350,0
|
|
20240429,162700,118946280,9350,9350,9350,9350,0
|
|
20240429,162600,118946280,9350,9350,9350,9350,0
|
|
20240429,162500,118946280,9350,9350,9350,9350,0
|
|
20240429,162400,118946280,9350,9350,9350,9350,0
|
|
20240429,162300,118946280,9350,9350,9350,9350,0
|
|
20240429,162200,118946280,9350,9350,9350,9350,0
|
|
20240429,162100,118946280,9350,9350,9350,9350,0
|
|
20240429,162000,118946280,9350,9350,9350,9350,0
|
|
20240429,161900,118946280,9350,9350,9350,9350,0
|
|
20240429,161800,118946280,9350,9350,9350,9350,0
|
|
20240429,161700,118946280,9350,9350,9350,9350,0
|
|
20240429,161600,118946280,9350,9350,9350,9350,0
|
|
20240429,161500,118946280,9350,9350,9350,9350,0
|
|
20240429,161400,118946280,9350,9350,9350,9350,201
|
|
20240429,161300,118946280,9350,9350,9350,9350,0
|
|
20240429,161200,118946280,9350,9350,9350,9350,0
|
|
20240429,161100,118946280,9350,9350,9350,9350,0
|
|
20240429,161000,118946280,9350,9350,9350,9350,0
|
|
20240429,160900,118946280,9350,9350,9350,9350,0
|
|
20240429,160800,118946280,9350,9350,9350,9350,0
|
|
20240429,160700,118946280,9350,9350,9350,9350,0
|
|
20240429,160600,118946280,9350,9350,9350,9350,0
|
|
20240429,160500,118946280,9350,9350,9350,9350,0
|
|
20240429,160400,118946280,9350,9350,9350,9350,0
|
|
20240429,160300,118946280,9350,9350,9350,9350,0
|
|
20240429,160200,118946280,9350,9350,9350,9350,0
|
|
20240429,160100,118946280,9350,9350,9350,9350,0
|
|
20240429,160000,118946280,9350,9350,9350,9350,0
|
|
20240429,155900,118946280,9350,9350,9350,9350,0
|
|
20240429,155800,118946280,9350,9350,9350,9350,0
|
|
20240429,155700,118946280,9350,9350,9350,9350,0
|
|
20240429,155600,118946280,9350,9350,9350,9350,0
|
|
20240429,155500,118946280,9350,9350,9350,9350,0
|
|
20240429,155400,118946280,9350,9350,9350,9350,0
|
|
20240429,155300,118946280,9350,9350,9350,9350,0
|
|
20240429,155200,118946280,9350,9350,9350,9350,0
|
|
20240429,155100,118946280,9350,9350,9350,9350,0
|
|
20240429,155000,118946280,9350,9350,9350,9350,0
|
|
20240429,154900,118946280,9350,9350,9350,9350,0
|
|
20240429,154800,118946280,9350,9350,9350,9350,0
|
|
20240429,154700,118946280,9350,9350,9350,9350,0
|
|
20240429,154600,118946280,9350,9350,9350,9350,0
|
|
20240429,154500,118946280,9350,9350,9350,9350,0
|
|
20240429,154400,118946280,9350,9350,9350,9350,201
|
|
20240429,154300,118946280,9350,9350,9350,9350,0
|
|
20240429,154200,118946280,9350,9350,9350,9350,0
|
|
20240429,154100,118946280,9350,9350,9350,9350,0
|
|
20240429,154000,118946280,9350,9350,9350,9350,0
|
|
20240429,153900,118946280,9350,9350,9350,9350,0
|
|
20240429,153800,118946280,9350,9350,9350,9350,0
|
|
20240429,153700,118946280,9350,9350,9350,9350,0
|
|
20240429,153600,118946280,9350,9350,9350,9350,0
|
|
20240429,153500,118946280,9350,9350,9350,9350,0
|
|
20240429,153400,118946280,9350,9350,9350,9350,0
|
|
20240429,153300,118946280,9350,9350,9350,9350,0
|
|
20240429,153200,118946280,9350,9350,9350,9350,0
|
|
20240429,153100,118946280,9350,9350,9350,9350,0
|
|
20240429,153000,118946280,9350,9350,9350,9350,201
|
|
20240429,152900,117066930,9350,9350,9350,9350,0
|
|
20240429,152800,117066930,9350,9350,9350,9350,0
|
|
20240429,152700,117066930,9350,9350,9350,9350,0
|
|
20240429,152600,117066930,9350,9350,9350,9350,0
|
|
20240429,152500,117066930,9350,9350,9350,9350,0
|
|
20240429,152400,117066930,9350,9350,9350,9350,0
|
|
20240429,152300,117066930,9350,9350,9350,9350,0
|
|
20240429,152200,117066930,9350,9350,9350,9350,0
|
|
20240429,152100,117066930,9350,9350,9350,9350,0
|
|
20240429,152000,117066930,9350,9350,9350,9350,0
|
|
20240429,151900,117066930,9350,9350,9350,9350,1
|
|
20240429,151800,117057580,9310,9310,9310,9310,0
|
|
20240429,151700,117057580,9310,9310,9310,9310,2
|
|
20240429,151600,117038960,9330,9330,9330,9330,0
|
|
20240429,151500,117038960,9330,9330,9330,9330,0
|
|
20240429,151400,117038960,9330,9330,9330,9330,0
|
|
20240429,151300,117038960,9330,9330,9330,9330,0
|
|
20240429,151200,117038960,9330,9330,9330,9330,13
|
|
20240429,151100,116917670,9310,9310,9310,9310,50
|
|
20240429,151000,116452170,9310,9310,9310,9310,1
|
|
20240429,150900,116442860,9310,9310,9310,9310,0
|
|
20240429,150800,116442860,9310,9310,9310,9310,0
|
|
20240429,150700,116442860,9310,9310,9310,9310,0
|
|
20240429,150600,116442860,9310,9310,9310,9310,1
|
|
20240429,150500,116433550,9330,9330,9330,9330,1
|
|
20240429,150400,116424220,9330,9330,9330,9330,1
|
|
20240429,150300,116414890,9310,9310,9310,9310,52
|
|
20240429,150200,115930770,9310,9310,9310,9310,105
|
|
20240429,150100,114953220,9310,9310,9310,9310,0
|
|
20240429,150000,114953220,9310,9320,9320,9310,1030
|
|
20240429,145900,105359910,9330,9320,9330,9320,21
|
|
20240429,145800,105164180,9320,9320,9330,9320,58
|
|
20240429,145700,104623600,9330,9340,9340,9330,17
|
|
20240429,145600,104464980,9350,9350,9350,9350,0
|
|
20240429,145500,104464980,9350,9350,9350,9350,1
|
|
20240429,145400,104455630,9330,9330,9330,9330,0
|
|
20240429,145300,104455630,9330,9330,9330,9330,0
|
|
20240429,145200,104455630,9330,9330,9330,9330,1
|
|
20240429,145100,104446300,9320,9320,9320,9320,0
|
|
20240429,145000,104446300,9320,9320,9320,9320,21
|
|
20240429,144900,104250580,9320,9320,9320,9320,0
|
|
20240429,144800,104250580,9320,9320,9320,9320,0
|
|
20240429,144700,104250580,9320,9320,9320,9320,0
|
|
20240429,144600,104250580,9320,9320,9320,9320,0
|
|
20240429,144500,104250580,9320,9320,9320,9320,0
|
|
20240429,144400,104250580,9320,9320,9320,9320,20
|
|
20240429,144300,104064180,9350,9350,9350,9350,6
|
|
20240429,144200,104008080,9350,9350,9350,9350,0
|
|
20240429,144100,104008080,9350,9350,9350,9350,0
|
|
20240429,144000,104008080,9350,9350,9350,9350,2
|
|
20240429,143900,103989380,9320,9320,9320,9320,0
|
|
20240429,143800,103989380,9320,9320,9320,9320,0
|
|
20240429,143700,103989380,9320,9320,9320,9320,0
|
|
20240429,143600,103989380,9320,9320,9320,9320,0
|
|
20240429,143500,103989380,9320,9320,9320,9320,0
|
|
20240429,143400,103989380,9320,9320,9320,9320,0
|
|
20240429,143300,103989380,9320,9320,9320,9320,0
|
|
20240429,143200,103989380,9320,9320,9320,9320,0
|
|
20240429,143100,103989380,9320,9320,9320,9320,100
|
|
20240429,143000,103057380,9320,9320,9320,9320,60
|
|
20240429,142900,102498180,9320,9340,9340,9320,675
|
|
20240429,142800,96198960,9340,9340,9340,9340,0
|
|
20240429,142700,96198960,9340,9340,9340,9340,60
|
|
20240429,142600,95638560,9340,9340,9340,9340,0
|
|
20240429,142500,95638560,9340,9340,9340,9340,20
|
|
20240429,142400,95451760,9340,9350,9350,9340,28
|
|
20240429,142300,95190180,9340,9340,9340,9340,0
|
|
20240429,142200,95190180,9340,9340,9340,9340,0
|
|
20240429,142100,95190180,9340,9340,9340,9340,35
|
|
20240429,142000,94863280,9340,9340,9340,9340,1
|
|
20240429,141900,94853940,9340,9360,9360,9340,307
|
|
20240429,141800,91986530,9370,9370,9370,9370,0
|
|
20240429,141700,91986530,9370,9370,9370,9370,1
|
|
20240429,141600,91977160,9370,9370,9370,9370,0
|
|
20240429,141500,91977160,9370,9370,9370,9370,2
|
|
20240429,141400,91958420,9370,9370,9370,9370,0
|
|
20240429,141300,91958420,9370,9370,9370,9370,8
|
|
20240429,141200,91883460,9340,9340,9340,9340,1
|
|
20240429,141100,91874120,9340,9340,9340,9340,0
|
|
20240429,141000,91874120,9340,9360,9360,9340,5
|
|
20240429,140900,91827360,9380,9380,9380,9380,0
|
|
20240429,140800,91827360,9380,9380,9380,9380,0
|
|
20240429,140700,91827360,9380,9380,9380,9380,0
|
|
20240429,140600,91827360,9380,9380,9380,9380,40
|
|
20240429,140500,91452160,9380,9380,9380,9380,5
|
|
20240429,140400,91405260,9380,9380,9380,9380,0
|
|
20240429,140300,91405260,9380,9380,9380,9380,108
|
|
20240429,140200,90392220,9380,9380,9380,9380,0
|
|
20240429,140100,90392220,9380,9380,9380,9380,0
|
|
20240429,140000,90392220,9380,9380,9380,9380,0
|
|
20240429,135900,90392220,9380,9380,9380,9380,0
|
|
20240429,135800,90392220,9380,9380,9380,9380,0
|
|
20240429,135700,90392220,9380,9380,9380,9380,0
|
|
20240429,135600,90392220,9380,9380,9380,9380,0
|
|
20240429,135500,90392220,9380,9380,9380,9380,1
|
|
20240429,135400,90382840,9370,9370,9370,9370,2
|
|
20240429,135300,90364100,9380,9380,9380,9380,13
|
|
20240429,135200,90242160,9380,9380,9380,9380,20
|
|
20240429,135100,90054560,9380,9380,9380,9380,0
|
|
20240429,135000,90054560,9380,9380,9380,9380,2
|
|
20240429,134900,90035800,9380,9380,9380,9380,0
|
|
20240429,134800,90035800,9380,9380,9380,9380,1
|
|
20240429,134700,90026420,9380,9380,9380,9380,0
|
|
20240429,134600,90026420,9380,9380,9380,9380,0
|
|
20240429,134500,90026420,9380,9380,9380,9380,0
|
|
20240429,134400,90026420,9380,9380,9380,9380,10
|
|
20240429,134300,89932620,9340,9340,9340,9340,0
|
|
20240429,134200,89932620,9340,9340,9340,9340,40
|
|
20240429,134100,89559020,9340,9340,9340,9340,0
|
|
20240429,134000,89559020,9340,9340,9340,9340,1
|
|
20240429,133900,89549680,9340,9340,9340,9340,0
|
|
20240429,133800,89549680,9340,9340,9340,9340,0
|
|
20240429,133700,89549680,9340,9340,9340,9340,1
|
|
20240429,133600,89540340,9390,9390,9390,9390,0
|
|
20240429,133500,89540340,9390,9390,9390,9390,0
|
|
20240429,133400,89540340,9390,9380,9390,9380,2
|
|
20240429,133300,89521570,9380,9380,9380,9380,7
|
|
20240429,133200,89455910,9380,9380,9380,9380,492
|
|
20240429,133100,84840950,9380,9380,9380,9380,0
|
|
20240429,133000,84840950,9380,9380,9380,9380,117
|
|
20240429,132900,83743490,9380,9380,9380,9380,0
|
|
20240429,132800,83743490,9380,9380,9380,9380,1
|
|
20240429,132700,83734110,9390,9390,9390,9390,0
|
|
20240429,132600,83734110,9390,9390,9390,9390,0
|
|
20240429,132500,83734110,9390,9390,9390,9390,2
|
|
20240429,132400,83715330,9390,9390,9390,9390,0
|
|
20240429,132300,83715330,9390,9390,9390,9390,54
|
|
20240429,132200,83208270,9340,9390,9390,9340,101
|
|
20240429,132100,82264880,9400,9400,9400,9400,0
|
|
20240429,132000,82264880,9400,9400,9400,9400,0
|
|
20240429,131900,82264880,9400,9400,9400,9400,0
|
|
20240429,131800,82264880,9400,9400,9400,9400,0
|
|
20240429,131700,82264880,9400,9400,9400,9400,0
|
|
20240429,131600,82264880,9400,9400,9400,9400,1236
|
|
20240429,131500,70646480,9400,9380,9400,9380,700
|
|
20240429,131400,64075070,9380,9380,9380,9380,0
|
|
20240429,131300,64075070,9380,9380,9380,9380,19
|
|
20240429,131200,63896850,9380,9380,9380,9380,33
|
|
20240429,131100,63587310,9390,9390,9390,9390,0
|
|
20240429,131000,63587310,9390,9390,9400,9390,603
|
|
20240429,130900,57925040,9390,9390,9390,9390,228
|
|
20240429,130800,55784120,9400,9360,9400,9360,700
|
|
20240429,130700,49215680,9370,9370,9370,9370,0
|
|
20240429,130600,49215680,9370,9370,9370,9370,3
|
|
20240429,130500,49187570,9360,9360,9360,9360,0
|
|
20240429,130400,49187570,9360,9360,9360,9360,0
|
|
20240429,130300,49187570,9360,9360,9360,9360,7
|
|
20240429,130200,49122050,9360,9360,9360,9360,0
|
|
20240429,130100,49122050,9360,9360,9360,9360,0
|
|
20240429,130000,49122050,9360,9360,9360,9360,2
|
|
20240429,125900,49103330,9370,9370,9370,9370,0
|
|
20240429,125800,49103330,9370,9370,9370,9370,0
|
|
20240429,125700,49103330,9370,9370,9370,9370,0
|
|
20240429,125600,49103330,9370,9370,9370,9370,4
|
|
20240429,125500,49065850,9370,9370,9370,9370,0
|
|
20240429,125400,49065850,9370,9370,9370,9370,0
|
|
20240429,125300,49065850,9370,9370,9370,9370,7
|
|
20240429,125200,49000260,9380,9380,9380,9380,0
|
|
20240429,125100,49000260,9380,9380,9380,9380,0
|
|
20240429,125000,49000260,9380,9380,9380,9380,0
|
|
20240429,124900,49000260,9380,9380,9380,9380,0
|
|
20240429,124800,49000260,9380,9380,9380,9380,2
|
|
20240429,124700,48981500,9330,9330,9330,9330,38
|
|
20240429,124600,48626960,9380,9380,9380,9380,0
|
|
20240429,124500,48626960,9380,9380,9380,9380,0
|
|
20240429,124400,48626960,9380,9380,9380,9380,0
|
|
20240429,124300,48626960,9380,9330,9380,9330,118
|
|
20240429,124200,47525320,9330,9330,9330,9330,100
|
|
20240429,124100,46592320,9330,9310,9330,9310,98
|
|
20240429,124000,45678740,9310,9320,9320,9310,8
|
|
20240429,123900,45604250,9330,9330,9330,9330,0
|
|
20240429,123800,45604250,9330,9330,9330,9330,0
|
|
20240429,123700,45604250,9330,9330,9330,9330,3
|
|
20240429,123600,45576260,9330,9330,9330,9330,0
|
|
20240429,123500,45576260,9330,9330,9330,9330,2
|
|
20240429,123400,45557600,9330,9330,9330,9330,0
|
|
20240429,123300,45557600,9330,9330,9330,9330,6
|
|
20240429,123200,45501620,9330,9330,9330,9330,3
|
|
20240429,123100,45473630,9330,9320,9330,9320,3
|
|
20240429,123000,45445650,9310,9310,9310,9310,0
|
|
20240429,122900,45445650,9310,9310,9310,9310,12
|
|
20240429,122800,45333930,9330,9330,9330,9330,0
|
|
20240429,122700,45333930,9330,9330,9330,9330,0
|
|
20240429,122600,45333930,9330,9330,9330,9330,4
|
|
20240429,122500,45296610,9330,9330,9330,9330,0
|
|
20240429,122400,45296610,9330,9330,9330,9330,0
|
|
20240429,122300,45296610,9330,9330,9330,9330,16
|
|
20240429,122200,45147330,9330,9330,9330,9330,0
|
|
20240429,122100,45147330,9330,9330,9330,9330,0
|
|
20240429,122000,45147330,9330,9330,9330,9330,0
|
|
20240429,121900,45147330,9330,9330,9330,9330,10
|
|
20240429,121800,45054030,9330,9330,9330,9330,0
|
|
20240429,121700,45054030,9330,9330,9330,9330,0
|
|
20240429,121600,45054030,9330,9330,9330,9330,0
|
|
20240429,121500,45054030,9330,9330,9330,9330,0
|
|
20240429,121400,45054030,9330,9330,9330,9330,0
|
|
20240429,121300,45054030,9330,9330,9330,9330,6
|
|
20240429,121200,44998050,9330,9330,9330,9330,0
|
|
20240429,121100,44998050,9330,9330,9330,9330,0
|
|
20240429,121000,44998050,9330,9330,9330,9330,2
|
|
20240429,120900,44979390,9330,9330,9330,9330,0
|
|
20240429,120800,44979390,9330,9330,9330,9330,0
|
|
20240429,120700,44979390,9330,9330,9330,9330,0
|
|
20240429,120600,44979390,9330,9330,9330,9330,0
|
|
20240429,120500,44979390,9330,9330,9330,9330,0
|
|
20240429,120400,44979390,9330,9330,9330,9330,0
|
|
20240429,120300,44979390,9330,9330,9330,9330,6
|
|
20240429,120200,44923410,9330,9330,9330,9330,0
|
|
20240429,120100,44923410,9330,9320,9330,9320,2
|
|
20240429,120000,44904760,9300,9300,9300,9300,0
|
|
20240429,115900,44904760,9300,9300,9300,9300,0
|
|
20240429,115800,44904760,9300,9300,9300,9300,0
|
|
20240429,115700,44904760,9300,9300,9300,9300,0
|
|
20240429,115600,44904760,9300,9300,9300,9300,9
|
|
20240429,115500,44821060,9300,9300,9300,9300,0
|
|
20240429,115400,44821060,9300,9300,9300,9300,0
|
|
20240429,115300,44821060,9300,9300,9300,9300,0
|
|
20240429,115200,44821060,9300,9300,9300,9300,3
|
|
20240429,115100,44793160,9330,9330,9330,9330,0
|
|
20240429,115000,44793160,9330,9330,9330,9330,0
|
|
20240429,114900,44793160,9330,9330,9330,9330,0
|
|
20240429,114800,44793160,9330,9330,9330,9330,0
|
|
20240429,114700,44793160,9330,9330,9330,9330,1
|
|
20240429,114600,44783830,9330,9330,9330,9330,0
|
|
20240429,114500,44783830,9330,9330,9330,9330,2
|
|
20240429,114400,44765170,9330,9330,9330,9330,0
|
|
20240429,114300,44765170,9330,9330,9330,9330,6
|
|
20240429,114200,44709190,9330,9330,9330,9330,0
|
|
20240429,114100,44709190,9330,9330,9330,9330,1
|
|
20240429,114000,44699860,9370,9370,9370,9370,0
|
|
20240429,113900,44699860,9370,9370,9370,9370,1
|
|
20240429,113800,44690490,9300,9300,9300,9300,0
|
|
20240429,113700,44690490,9300,9310,9310,9300,145
|
|
20240429,113600,43341280,9370,9370,9370,9370,0
|
|
20240429,113500,43341280,9370,9370,9370,9370,0
|
|
20240429,113400,43341280,9370,9370,9370,9370,0
|
|
20240429,113300,43341280,9370,9370,9370,9370,7
|
|
20240429,113200,43275690,9370,9370,9370,9370,0
|
|
20240429,113100,43275690,9370,9370,9370,9370,0
|
|
20240429,113000,43275690,9370,9370,9370,9370,0
|
|
20240429,112900,43275690,9370,9370,9370,9370,0
|
|
20240429,112800,43275690,9370,9370,9370,9370,0
|
|
20240429,112700,43275690,9370,9370,9370,9370,0
|
|
20240429,112600,43275690,9370,9370,9370,9370,0
|
|
20240429,112500,43275690,9370,9370,9370,9370,0
|
|
20240429,112400,43275690,9370,9370,9370,9370,0
|
|
20240429,112300,43275690,9370,9370,9370,9370,6
|
|
20240429,112200,43219470,9370,9370,9370,9370,0
|
|
20240429,112100,43219470,9370,9370,9370,9370,0
|
|
20240429,112000,43219470,9370,9370,9370,9370,2
|
|
20240429,111900,43200730,9370,9350,9370,9320,123
|
|
20240429,111800,42054290,9370,9370,9370,9370,0
|
|
20240429,111700,42054290,9370,9370,9370,9370,0
|
|
20240429,111600,42054290,9370,9370,9370,9370,0
|
|
20240429,111500,42054290,9370,9370,9370,9370,0
|
|
20240429,111400,42054290,9370,9370,9370,9370,0
|
|
20240429,111300,42054290,9370,9370,9370,9370,7
|
|
20240429,111200,41988700,9380,9380,9380,9380,0
|
|
20240429,111100,41988700,9380,9380,9380,9380,20
|
|
20240429,111000,41801100,9380,9380,9380,9380,0
|
|
20240429,110900,41801100,9380,9380,9380,9380,0
|
|
20240429,110800,41801100,9380,9380,9380,9380,0
|
|
20240429,110700,41801100,9380,9380,9380,9380,1
|
|
20240429,110600,41791720,9380,9380,9380,9380,1
|
|
20240429,110500,41782340,9370,9370,9370,9370,100
|
|
20240429,110400,40845340,9370,9370,9370,9370,0
|
|
20240429,110300,40845340,9370,9370,9370,9370,6
|
|
20240429,110200,40789120,9370,9370,9370,9370,0
|
|
20240429,110100,40789120,9370,9370,9370,9370,0
|
|
20240429,110000,40789120,9370,9370,9370,9370,0
|
|
20240429,105900,40789120,9370,9370,9370,9370,0
|
|
20240429,105800,40789120,9370,9370,9370,9370,0
|
|
20240429,105700,40789120,9370,9370,9370,9370,100
|
|
20240429,105600,39852120,9370,9370,9370,9370,0
|
|
20240429,105500,39852120,9370,9370,9370,9370,2
|
|
20240429,105400,39833380,9370,9370,9370,9370,0
|
|
20240429,105300,39833380,9370,9370,9370,9370,7
|
|
20240429,105200,39767790,9380,9380,9380,9380,0
|
|
20240429,105100,39767790,9380,9380,9380,9380,0
|
|
20240429,105000,39767790,9380,9380,9380,9380,0
|
|
20240429,104900,39767790,9380,9380,9380,9380,0
|
|
20240429,104800,39767790,9380,9380,9380,9380,0
|
|
20240429,104700,39767790,9380,9380,9380,9380,48
|
|
20240429,104600,39317550,9380,9380,9380,9380,0
|
|
20240429,104500,39317550,9380,9370,9380,9370,93
|
|
20240429,104400,38446130,9380,9380,9380,9380,216
|
|
20240429,104300,36420050,9380,9380,9380,9380,14
|
|
20240429,104200,36288730,9320,9380,9380,9320,9
|
|
20240429,104100,36204370,9370,9330,9370,9330,1184
|
|
20240429,104000,25113450,9330,9320,9330,9320,222
|
|
20240429,103900,23044160,9310,9310,9310,9310,92
|
|
20240429,103800,22187640,9320,9300,9320,9300,662
|
|
20240429,103700,16025320,9310,9310,9310,9310,0
|
|
20240429,103600,16025320,9310,9310,9310,9310,0
|
|
20240429,103500,16025320,9310,9310,9310,9310,0
|
|
20240429,103400,16025320,9310,9310,9310,9310,0
|
|
20240429,103300,16025320,9310,9310,9310,9310,6
|
|
20240429,103200,15969460,9310,9310,9310,9310,0
|
|
20240429,103100,15969460,9310,9310,9310,9310,0
|
|
20240429,103000,15969460,9310,9310,9310,9310,2
|
|
20240429,102900,15950840,9310,9310,9310,9310,0
|
|
20240429,102800,15950840,9310,9310,9310,9310,0
|
|
20240429,102700,15950840,9310,9310,9310,9310,0
|
|
20240429,102600,15950840,9310,9310,9310,9310,15
|
|
20240429,102500,15811190,9300,9300,9300,9300,10
|
|
20240429,102400,15718190,9280,9280,9280,9280,111
|
|
20240429,102300,14688110,9310,9310,9310,9310,7
|
|
20240429,102200,14622940,9310,9310,9310,9310,0
|
|
20240429,102100,14622940,9310,9310,9310,9310,0
|
|
20240429,102000,14622940,9310,9310,9310,9310,0
|
|
20240429,101900,14622940,9310,9310,9310,9310,0
|
|
20240429,101800,14622940,9310,9310,9310,9310,0
|
|
20240429,101700,14622940,9310,9310,9310,9310,0
|
|
20240429,101600,14622940,9310,9310,9310,9310,0
|
|
20240429,101500,14622940,9310,9310,9310,9310,0
|
|
20240429,101400,14622940,9310,9310,9310,9310,0
|
|
20240429,101300,14622940,9310,9310,9310,9310,7
|
|
20240429,101200,14557770,9310,9310,9310,9310,0
|
|
20240429,101100,14557770,9310,9310,9310,9310,0
|
|
20240429,101000,14557770,9310,9310,9310,9310,0
|
|
20240429,100900,14557770,9310,9310,9310,9310,0
|
|
20240429,100800,14557770,9310,9310,9310,9310,1
|
|
20240429,100700,14548460,9310,9310,9310,9310,20
|
|
20240429,100600,14362260,9310,9310,9310,9310,1
|
|
20240429,100500,14352950,9310,9310,9310,9310,0
|
|
20240429,100400,14352950,9310,9310,9310,9310,0
|
|
20240429,100300,14352950,9310,9270,9310,9270,20
|
|
20240429,100200,14167510,9320,9320,9320,9320,0
|
|
20240429,100100,14167510,9320,9320,9320,9320,3
|
|
20240429,100000,14139550,9260,9260,9260,9260,82
|
|
20240429,095900,13380230,9320,9320,9320,9320,0
|
|
20240429,095800,13380230,9320,9320,9320,9320,0
|
|
20240429,095700,13380230,9320,9300,9320,9300,85
|
|
20240429,095600,12588830,9300,9300,9300,9300,174
|
|
20240429,095500,10970630,9300,9300,9300,9300,0
|
|
20240429,095400,10970630,9300,9300,9300,9300,0
|
|
20240429,095300,10970630,9300,9300,9300,9300,0
|
|
20240429,095200,10970630,9300,9300,9300,9300,0
|
|
20240429,095100,10970630,9300,9300,9300,9300,0
|
|
20240429,095000,10970630,9300,9300,9300,9300,0
|
|
20240429,094900,10970630,9300,9300,9300,9300,0
|
|
20240429,094800,10970630,9300,9300,9300,9300,0
|
|
20240429,094700,10970630,9300,9300,9300,9300,0
|
|
20240429,094600,10970630,9300,9260,9300,9260,34
|
|
20240429,094500,10655290,9250,9250,9250,9250,0
|
|
20240429,094400,10655290,9250,9250,9250,9250,0
|
|
20240429,094300,10655290,9250,9250,9250,9250,0
|
|
20240429,094200,10655290,9250,9250,9250,9250,0
|
|
20240429,094100,10655290,9250,9250,9250,9250,9
|
|
20240429,094000,10572040,9240,9240,9240,9240,3
|
|
20240429,093900,10544320,9240,9240,9240,9240,6
|
|
20240429,093800,10488880,9220,9220,9220,9220,145
|
|
20240429,093700,9151980,9220,9220,9220,9220,5
|
|
20240429,093600,9105880,9200,9200,9200,9200,0
|
|
20240429,093500,9105880,9200,9200,9200,9200,0
|
|
20240429,093400,9105880,9200,9200,9200,9200,36
|
|
20240429,093300,8774680,9200,9200,9200,9200,0
|
|
20240429,093200,8774680,9200,9200,9200,9200,1
|
|
20240429,093100,8765480,9200,9200,9200,9200,0
|
|
20240429,093000,8765480,9200,9200,9200,9200,2
|
|
20240429,092900,8747080,9200,9200,9200,9200,1
|
|
20240429,092800,8737880,9200,9200,9200,9200,0
|
|
20240429,092700,8737880,9200,9200,9200,9200,0
|
|
20240429,092600,8737880,9200,9200,9200,9200,1
|
|
20240429,092500,8728680,9200,9200,9200,9200,0
|
|
20240429,092400,8728680,9200,9200,9200,9200,3
|
|
20240429,092300,8701080,9290,9290,9290,9290,115
|
|
20240429,092200,7632730,9290,9290,9290,9290,1
|
|
20240429,092100,7623440,9200,9200,9200,9200,0
|
|
20240429,092000,7623440,9200,9300,9300,9200,13
|
|
20240429,091900,7502840,9310,9240,9310,9240,150
|
|
20240429,091800,6113260,9210,9250,9250,9180,102
|
|
20240429,091700,5176500,9250,9260,9260,9250,68
|
|
20240429,091600,4546830,9260,9260,9260,9260,0
|
|
20240429,091500,4546830,9260,9260,9260,9260,0
|
|
20240429,091400,4546830,9260,9260,9260,9260,0
|
|
20240429,091300,4546830,9260,9260,9260,9260,0
|
|
20240429,091200,4546830,9260,9260,9260,9260,200
|
|
20240429,091100,2694830,9260,9260,9260,9260,0
|
|
20240429,091000,2694830,9260,9290,9290,9260,42
|
|
20240429,090900,2305880,9290,9290,9290,9290,0
|
|
20240429,090800,2305880,9290,9290,9290,9290,0
|
|
20240429,090700,2305880,9290,9290,9290,9290,1
|
|
20240429,090600,2296590,9290,9290,9290,9290,0
|
|
20240429,090500,2296590,9290,9290,9290,9290,0
|
|
20240429,090400,2296590,9290,9290,9290,9290,0
|
|
20240429,090300,2296590,9290,9290,9290,9290,0
|
|
20240429,090200,2296590,9290,9290,9290,9290,0
|
|
20240429,090100,2296590,9290,9290,9290,9290,0
|
|
20240429,090000,2296590,9290,9260,9290,9260,208
|