652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194900,374127550,10790,10790,10790,10790,860
|
|
20240429,194800,374127550,10790,10790,10790,10790,0
|
|
20240429,194700,374127550,10790,10790,10790,10790,0
|
|
20240429,194600,374127550,10790,10790,10790,10790,0
|
|
20240429,194500,374127550,10790,10790,10790,10790,0
|
|
20240429,194400,374127550,10790,10790,10790,10790,0
|
|
20240429,194300,374127550,10790,10790,10790,10790,0
|
|
20240429,194200,374127550,10790,10790,10790,10790,0
|
|
20240429,194100,374127550,10790,10790,10790,10790,0
|
|
20240429,194000,374127550,10790,10790,10790,10790,0
|
|
20240429,193900,374127550,10790,10790,10790,10790,0
|
|
20240429,193800,374127550,10790,10790,10790,10790,0
|
|
20240429,193700,374127550,10790,10790,10790,10790,0
|
|
20240429,193600,374127550,10790,10790,10790,10790,0
|
|
20240429,193500,374127550,10790,10790,10790,10790,0
|
|
20240429,193400,374127550,10790,10790,10790,10790,0
|
|
20240429,193300,374127550,10790,10790,10790,10790,0
|
|
20240429,193200,374127550,10790,10790,10790,10790,0
|
|
20240429,193100,374127550,10790,10790,10790,10790,0
|
|
20240429,193000,374127550,10790,10790,10790,10790,0
|
|
20240429,192900,374127550,10790,10790,10790,10790,0
|
|
20240429,192800,374127550,10790,10790,10790,10790,0
|
|
20240429,192700,374127550,10790,10790,10790,10790,0
|
|
20240429,192600,374127550,10790,10790,10790,10790,0
|
|
20240429,192500,374127550,10790,10790,10790,10790,0
|
|
20240429,192400,374127550,10790,10790,10790,10790,0
|
|
20240429,192300,374127550,10790,10790,10790,10790,0
|
|
20240429,192200,374127550,10790,10790,10790,10790,0
|
|
20240429,192100,374127550,10790,10790,10790,10790,0
|
|
20240429,192000,374127550,10790,10790,10790,10790,0
|
|
20240429,191900,374127550,10790,10790,10790,10790,860
|
|
20240429,191800,374127550,10790,10790,10790,10790,0
|
|
20240429,191700,374127550,10790,10790,10790,10790,0
|
|
20240429,191600,374127550,10790,10790,10790,10790,0
|
|
20240429,191500,374127550,10790,10790,10790,10790,0
|
|
20240429,191400,374127550,10790,10790,10790,10790,0
|
|
20240429,191300,374127550,10790,10790,10790,10790,0
|
|
20240429,191200,374127550,10790,10790,10790,10790,0
|
|
20240429,191100,374127550,10790,10790,10790,10790,0
|
|
20240429,191000,374127550,10790,10790,10790,10790,0
|
|
20240429,190900,374127550,10790,10790,10790,10790,0
|
|
20240429,190800,374127550,10790,10790,10790,10790,0
|
|
20240429,190700,374127550,10790,10790,10790,10790,0
|
|
20240429,190600,374127550,10790,10790,10790,10790,0
|
|
20240429,190500,374127550,10790,10790,10790,10790,0
|
|
20240429,190400,374127550,10790,10790,10790,10790,0
|
|
20240429,190300,374127550,10790,10790,10790,10790,0
|
|
20240429,190200,374127550,10790,10790,10790,10790,0
|
|
20240429,190100,374127550,10790,10790,10790,10790,0
|
|
20240429,190000,374127550,10790,10790,10790,10790,0
|
|
20240429,185900,374127550,10790,10790,10790,10790,0
|
|
20240429,185800,374127550,10790,10790,10790,10790,0
|
|
20240429,185700,374127550,10790,10790,10790,10790,0
|
|
20240429,185600,374127550,10790,10790,10790,10790,0
|
|
20240429,185500,374127550,10790,10790,10790,10790,0
|
|
20240429,185400,374127550,10790,10790,10790,10790,0
|
|
20240429,185300,374127550,10790,10790,10790,10790,0
|
|
20240429,185200,374127550,10790,10790,10790,10790,0
|
|
20240429,185100,374127550,10790,10790,10790,10790,0
|
|
20240429,185000,374127550,10790,10790,10790,10790,0
|
|
20240429,184900,374127550,10790,10790,10790,10790,860
|
|
20240429,184800,374127550,10790,10790,10790,10790,0
|
|
20240429,184700,374127550,10790,10790,10790,10790,0
|
|
20240429,184600,374127550,10790,10790,10790,10790,0
|
|
20240429,184500,374127550,10790,10790,10790,10790,0
|
|
20240429,184400,374127550,10790,10790,10790,10790,0
|
|
20240429,184300,374127550,10790,10790,10790,10790,0
|
|
20240429,184200,374127550,10790,10790,10790,10790,0
|
|
20240429,184100,374127550,10790,10790,10790,10790,0
|
|
20240429,184000,374127550,10790,10790,10790,10790,0
|
|
20240429,183900,374127550,10790,10790,10790,10790,0
|
|
20240429,183800,374127550,10790,10790,10790,10790,0
|
|
20240429,183700,374127550,10790,10790,10790,10790,0
|
|
20240429,183600,374127550,10790,10790,10790,10790,0
|
|
20240429,183500,374127550,10790,10790,10790,10790,0
|
|
20240429,183400,374127550,10790,10790,10790,10790,0
|
|
20240429,183300,374127550,10790,10790,10790,10790,0
|
|
20240429,183200,374127550,10790,10790,10790,10790,0
|
|
20240429,183100,374127550,10790,10790,10790,10790,0
|
|
20240429,183000,374127550,10790,10790,10790,10790,0
|
|
20240429,182900,374127550,10790,10790,10790,10790,0
|
|
20240429,182800,374127550,10790,10790,10790,10790,0
|
|
20240429,182700,374127550,10790,10790,10790,10790,0
|
|
20240429,182600,374127550,10790,10790,10790,10790,0
|
|
20240429,182500,374127550,10790,10790,10790,10790,0
|
|
20240429,182400,374127550,10790,10790,10790,10790,0
|
|
20240429,182300,374127550,10790,10790,10790,10790,0
|
|
20240429,182200,374127550,10790,10790,10790,10790,0
|
|
20240429,182100,374127550,10790,10790,10790,10790,0
|
|
20240429,182000,374127550,10790,10790,10790,10790,0
|
|
20240429,181900,374127550,10790,10790,10790,10790,860
|
|
20240429,181800,374127550,10790,10790,10790,10790,0
|
|
20240429,181700,374127550,10790,10790,10790,10790,0
|
|
20240429,181600,374127550,10790,10790,10790,10790,0
|
|
20240429,181500,374127550,10790,10790,10790,10790,0
|
|
20240429,181400,374127550,10790,10790,10790,10790,0
|
|
20240429,181300,374127550,10790,10790,10790,10790,0
|
|
20240429,181200,374127550,10790,10790,10790,10790,0
|
|
20240429,181100,374127550,10790,10790,10790,10790,0
|
|
20240429,181000,374127550,10790,10790,10790,10790,0
|
|
20240429,180900,374127550,10790,10790,10790,10790,0
|
|
20240429,180800,374127550,10790,10790,10790,10790,0
|
|
20240429,180700,374127550,10790,10790,10790,10790,0
|
|
20240429,180600,374127550,10790,10790,10790,10790,0
|
|
20240429,180500,374127550,10790,10790,10790,10790,0
|
|
20240429,180400,374127550,10790,10790,10790,10790,0
|
|
20240429,180300,374127550,10790,10790,10790,10790,0
|
|
20240429,180200,374127550,10790,10790,10790,10790,0
|
|
20240429,180100,374127550,10790,10790,10790,10790,0
|
|
20240429,180000,374127550,10790,10790,10790,10790,0
|
|
20240429,175900,374127550,10790,10790,10790,10790,0
|
|
20240429,175800,374127550,10790,10790,10790,10790,0
|
|
20240429,175700,374127550,10790,10790,10790,10790,0
|
|
20240429,175600,374127550,10790,10790,10790,10790,0
|
|
20240429,175500,374127550,10790,10790,10790,10790,0
|
|
20240429,175400,374127550,10790,10790,10790,10790,0
|
|
20240429,175300,374127550,10790,10790,10790,10790,0
|
|
20240429,175200,374127550,10790,10790,10790,10790,0
|
|
20240429,175100,374127550,10790,10790,10790,10790,0
|
|
20240429,175000,374127550,10790,10790,10790,10790,0
|
|
20240429,174900,374127550,10790,10790,10790,10790,860
|
|
20240429,174800,374127550,10790,10790,10790,10790,0
|
|
20240429,174700,374127550,10790,10790,10790,10790,0
|
|
20240429,174600,374127550,10790,10790,10790,10790,0
|
|
20240429,174500,374127550,10790,10790,10790,10790,0
|
|
20240429,174400,374127550,10790,10790,10790,10790,0
|
|
20240429,174300,374127550,10790,10790,10790,10790,0
|
|
20240429,174200,374127550,10790,10790,10790,10790,0
|
|
20240429,174100,374127550,10790,10790,10790,10790,0
|
|
20240429,174000,374127550,10790,10790,10790,10790,0
|
|
20240429,173900,374127550,10790,10790,10790,10790,0
|
|
20240429,173800,374127550,10790,10790,10790,10790,0
|
|
20240429,173700,374127550,10790,10790,10790,10790,0
|
|
20240429,173600,374127550,10790,10790,10790,10790,0
|
|
20240429,173500,374127550,10790,10790,10790,10790,0
|
|
20240429,173400,374127550,10790,10790,10790,10790,0
|
|
20240429,173300,374127550,10790,10790,10790,10790,0
|
|
20240429,173200,374127550,10790,10790,10790,10790,0
|
|
20240429,173100,374127550,10790,10790,10790,10790,0
|
|
20240429,173000,374127550,10790,10790,10790,10790,0
|
|
20240429,172900,374127550,10790,10790,10790,10790,0
|
|
20240429,172800,374127550,10790,10790,10790,10790,0
|
|
20240429,172700,374127550,10790,10790,10790,10790,0
|
|
20240429,172600,374127550,10790,10790,10790,10790,0
|
|
20240429,172500,374127550,10790,10790,10790,10790,0
|
|
20240429,172400,374127550,10790,10790,10790,10790,0
|
|
20240429,172300,374127550,10790,10790,10790,10790,0
|
|
20240429,172200,374127550,10790,10790,10790,10790,0
|
|
20240429,172100,374127550,10790,10790,10790,10790,0
|
|
20240429,172000,374127550,10790,10790,10790,10790,0
|
|
20240429,171900,374127550,10790,10790,10790,10790,860
|
|
20240429,171800,374127550,10790,10790,10790,10790,0
|
|
20240429,171700,374127550,10790,10790,10790,10790,0
|
|
20240429,171600,374127550,10790,10790,10790,10790,0
|
|
20240429,171500,374127550,10790,10790,10790,10790,0
|
|
20240429,171400,374127550,10790,10790,10790,10790,0
|
|
20240429,171300,374127550,10790,10790,10790,10790,0
|
|
20240429,171200,374127550,10790,10790,10790,10790,0
|
|
20240429,171100,374127550,10790,10790,10790,10790,0
|
|
20240429,171000,374127550,10790,10790,10790,10790,0
|
|
20240429,170900,374127550,10790,10790,10790,10790,0
|
|
20240429,170800,374127550,10790,10790,10790,10790,0
|
|
20240429,170700,374127550,10790,10790,10790,10790,0
|
|
20240429,170600,374127550,10790,10790,10790,10790,0
|
|
20240429,170500,374127550,10790,10790,10790,10790,0
|
|
20240429,170400,374127550,10790,10790,10790,10790,0
|
|
20240429,170300,374127550,10790,10790,10790,10790,0
|
|
20240429,170200,374127550,10790,10790,10790,10790,0
|
|
20240429,170100,374127550,10790,10790,10790,10790,0
|
|
20240429,170000,374127550,10790,10790,10790,10790,0
|
|
20240429,165900,374127550,10790,10790,10790,10790,0
|
|
20240429,165800,374127550,10790,10790,10790,10790,0
|
|
20240429,165700,374127550,10790,10790,10790,10790,0
|
|
20240429,165600,374127550,10790,10790,10790,10790,0
|
|
20240429,165500,374127550,10790,10790,10790,10790,0
|
|
20240429,165400,374127550,10790,10790,10790,10790,0
|
|
20240429,165300,374127550,10790,10790,10790,10790,0
|
|
20240429,165200,374127550,10790,10790,10790,10790,0
|
|
20240429,165100,374127550,10790,10790,10790,10790,0
|
|
20240429,165000,374127550,10790,10790,10790,10790,0
|
|
20240429,164900,374127550,10790,10790,10790,10790,860
|
|
20240429,164800,374127550,10790,10790,10790,10790,0
|
|
20240429,164700,374127550,10790,10790,10790,10790,0
|
|
20240429,164600,374127550,10790,10790,10790,10790,0
|
|
20240429,164500,374127550,10790,10790,10790,10790,0
|
|
20240429,164400,374127550,10790,10790,10790,10790,0
|
|
20240429,164300,374127550,10790,10790,10790,10790,0
|
|
20240429,164200,374127550,10790,10790,10790,10790,0
|
|
20240429,164100,374127550,10790,10790,10790,10790,0
|
|
20240429,164000,374127550,10790,10790,10790,10790,0
|
|
20240429,163900,374127550,10790,10790,10790,10790,0
|
|
20240429,163800,374127550,10790,10790,10790,10790,0
|
|
20240429,163700,374127550,10790,10790,10790,10790,0
|
|
20240429,163600,374127550,10790,10790,10790,10790,0
|
|
20240429,163500,374127550,10790,10790,10790,10790,0
|
|
20240429,163400,374127550,10790,10790,10790,10790,0
|
|
20240429,163300,374127550,10790,10790,10790,10790,0
|
|
20240429,163200,374127550,10790,10790,10790,10790,0
|
|
20240429,163100,374127550,10790,10790,10790,10790,0
|
|
20240429,163000,374127550,10790,10790,10790,10790,0
|
|
20240429,162900,374127550,10790,10790,10790,10790,0
|
|
20240429,162800,374127550,10790,10790,10790,10790,0
|
|
20240429,162700,374127550,10790,10790,10790,10790,0
|
|
20240429,162600,374127550,10790,10790,10790,10790,0
|
|
20240429,162500,374127550,10790,10790,10790,10790,0
|
|
20240429,162400,374127550,10790,10790,10790,10790,0
|
|
20240429,162300,374127550,10790,10790,10790,10790,0
|
|
20240429,162200,374127550,10790,10790,10790,10790,0
|
|
20240429,162100,374127550,10790,10790,10790,10790,0
|
|
20240429,162000,374127550,10790,10790,10790,10790,0
|
|
20240429,161900,374127550,10790,10790,10790,10790,860
|
|
20240429,161800,374127550,10790,10790,10790,10790,0
|
|
20240429,161700,374127550,10790,10790,10790,10790,0
|
|
20240429,161600,374127550,10790,10790,10790,10790,0
|
|
20240429,161500,374127550,10790,10790,10790,10790,0
|
|
20240429,161400,374127550,10790,10790,10790,10790,0
|
|
20240429,161300,374127550,10790,10790,10790,10790,0
|
|
20240429,161200,374127550,10790,10790,10790,10790,0
|
|
20240429,161100,374127550,10790,10790,10790,10790,0
|
|
20240429,161000,374127550,10790,10790,10790,10790,0
|
|
20240429,160900,374127550,10790,10790,10790,10790,0
|
|
20240429,160800,374127550,10790,10790,10790,10790,0
|
|
20240429,160700,374127550,10790,10790,10790,10790,0
|
|
20240429,160600,374127550,10790,10790,10790,10790,0
|
|
20240429,160500,374127550,10790,10790,10790,10790,0
|
|
20240429,160400,374127550,10790,10790,10790,10790,0
|
|
20240429,160300,374127550,10790,10790,10790,10790,0
|
|
20240429,160200,374127550,10790,10790,10790,10790,0
|
|
20240429,160100,374127550,10790,10790,10790,10790,0
|
|
20240429,160000,374127550,10790,10790,10790,10790,0
|
|
20240429,155900,374127550,10790,10790,10790,10790,0
|
|
20240429,155800,374127550,10790,10790,10790,10790,0
|
|
20240429,155700,374127550,10790,10790,10790,10790,0
|
|
20240429,155600,374127550,10790,10790,10790,10790,0
|
|
20240429,155500,374127550,10790,10790,10790,10790,0
|
|
20240429,155400,374127550,10790,10790,10790,10790,0
|
|
20240429,155300,374127550,10790,10790,10790,10790,0
|
|
20240429,155200,374127550,10790,10790,10790,10790,0
|
|
20240429,155100,374127550,10790,10790,10790,10790,0
|
|
20240429,155000,374127550,10790,10790,10790,10790,0
|
|
20240429,154900,374127550,10790,10790,10790,10790,860
|
|
20240429,154800,374127550,10790,10790,10790,10790,0
|
|
20240429,154700,374127550,10790,10790,10790,10790,0
|
|
20240429,154600,374127550,10790,10790,10790,10790,0
|
|
20240429,154500,374127550,10790,10790,10790,10790,0
|
|
20240429,154400,374127550,10790,10790,10790,10790,0
|
|
20240429,154300,374127550,10790,10790,10790,10790,0
|
|
20240429,154200,374127550,10790,10790,10790,10790,0
|
|
20240429,154100,374127550,10790,10790,10790,10790,0
|
|
20240429,154000,374127550,10790,10790,10790,10790,0
|
|
20240429,153900,374127550,10790,10790,10790,10790,0
|
|
20240429,153800,374127550,10790,10790,10790,10790,0
|
|
20240429,153700,374127550,10790,10790,10790,10790,0
|
|
20240429,153600,374127550,10790,10790,10790,10790,0
|
|
20240429,153500,374127550,10790,10790,10790,10790,0
|
|
20240429,153400,374127550,10790,10790,10790,10790,0
|
|
20240429,153300,374127550,10790,10790,10790,10790,0
|
|
20240429,153200,374127550,10790,10790,10790,10790,0
|
|
20240429,153100,374127550,10790,10790,10790,10790,0
|
|
20240429,153000,374127550,10790,10790,10790,10790,860
|
|
20240429,152900,364848150,10780,10780,10780,10780,0
|
|
20240429,152800,364848150,10780,10780,10780,10780,0
|
|
20240429,152700,364848150,10780,10780,10780,10780,0
|
|
20240429,152600,364848150,10780,10780,10780,10780,0
|
|
20240429,152500,364848150,10780,10780,10780,10780,0
|
|
20240429,152400,364848150,10780,10780,10780,10780,0
|
|
20240429,152300,364848150,10780,10780,10780,10780,0
|
|
20240429,152200,364848150,10780,10780,10780,10780,0
|
|
20240429,152100,364848150,10780,10780,10780,10780,0
|
|
20240429,152000,364848150,10780,10780,10780,10780,0
|
|
20240429,151900,364848150,10780,10780,10780,10780,350
|
|
20240429,151800,361075150,10760,10760,10760,10760,0
|
|
20240429,151700,361075150,10760,10760,10760,10760,951
|
|
20240429,151600,350842390,10750,10750,10750,10750,7
|
|
20240429,151500,350767140,10760,10760,10760,10760,409
|
|
20240429,151400,346366300,10760,10760,10760,10760,0
|
|
20240429,151300,346366300,10760,10760,10760,10760,0
|
|
20240429,151200,346366300,10760,10760,10760,10760,0
|
|
20240429,151100,346366300,10760,10760,10760,10760,0
|
|
20240429,151000,346366300,10760,10770,10770,10760,1200
|
|
20240429,150900,333450710,10780,10780,10780,10780,0
|
|
20240429,150800,333450710,10780,10780,10780,10780,0
|
|
20240429,150700,333450710,10780,10780,10780,10780,0
|
|
20240429,150600,333450710,10780,10780,10780,10780,190
|
|
20240429,150500,331402510,10780,10780,10780,10780,0
|
|
20240429,150400,331402510,10780,10780,10780,10780,3
|
|
20240429,150300,331370170,10780,10780,10780,10780,3
|
|
20240429,150200,331337830,10780,10780,10780,10780,4
|
|
20240429,150100,331294710,10780,10780,10780,10780,100
|
|
20240429,150000,330216710,10780,10780,10780,10780,0
|
|
20240429,145900,330216710,10780,10780,10780,10780,704
|
|
20240429,145800,322627590,10780,10780,10780,10780,10
|
|
20240429,145700,322519790,10780,10780,10780,10780,516
|
|
20240429,145600,316957310,10760,10760,10760,10760,0
|
|
20240429,145500,316957310,10760,10760,10760,10760,0
|
|
20240429,145400,316957310,10760,10760,10760,10760,3
|
|
20240429,145300,316925030,10760,10760,10760,10760,0
|
|
20240429,145200,316925030,10760,10760,10760,10760,2595
|
|
20240429,145100,289002830,10760,10760,10760,10760,298
|
|
20240429,145000,285796350,10760,10760,10760,10760,0
|
|
20240429,144900,285796350,10760,10760,10760,10760,0
|
|
20240429,144800,285796350,10760,10760,10760,10760,0
|
|
20240429,144700,285796350,10760,10760,10760,10760,29
|
|
20240429,144600,285484310,10760,10760,10760,10760,0
|
|
20240429,144500,285484310,10760,10760,10760,10760,0
|
|
20240429,144400,285484310,10760,10760,10760,10760,0
|
|
20240429,144300,285484310,10760,10760,10760,10760,0
|
|
20240429,144200,285484310,10760,10760,10760,10760,0
|
|
20240429,144100,285484310,10760,10760,10760,10760,0
|
|
20240429,144000,285484310,10760,10760,10760,10760,500
|
|
20240429,143900,280104310,10760,10760,10760,10760,0
|
|
20240429,143800,280104310,10760,10760,10760,10760,0
|
|
20240429,143700,280104310,10760,10760,10760,10760,0
|
|
20240429,143600,280104310,10760,10760,10760,10760,0
|
|
20240429,143500,280104310,10760,10760,10760,10760,500
|
|
20240429,143400,274724310,10770,10770,10770,10770,0
|
|
20240429,143300,274724310,10770,10770,10770,10770,0
|
|
20240429,143200,274724310,10770,10770,10770,10770,0
|
|
20240429,143100,274724310,10770,10770,10770,10770,0
|
|
20240429,143000,274724310,10770,10770,10770,10770,0
|
|
20240429,142900,274724310,10770,10770,10770,10770,0
|
|
20240429,142800,274724310,10770,10770,10770,10770,206
|
|
20240429,142700,272505690,10760,10760,10760,10760,0
|
|
20240429,142600,272505690,10760,10760,10760,10760,0
|
|
20240429,142500,272505690,10760,10760,10760,10760,439
|
|
20240429,142400,267782050,10750,10750,10750,10750,0
|
|
20240429,142300,267782050,10750,10750,10750,10750,201
|
|
20240429,142200,265621300,10760,10760,10760,10760,0
|
|
20240429,142100,265621300,10760,10760,10760,10760,0
|
|
20240429,142000,265621300,10760,10760,10760,10760,103
|
|
20240429,141900,264513020,10760,10760,10760,10760,0
|
|
20240429,141800,264513020,10760,10760,10760,10760,100
|
|
20240429,141700,263437020,10770,10770,10770,10770,0
|
|
20240429,141600,263437020,10770,10770,10770,10770,0
|
|
20240429,141500,263437020,10770,10770,10770,10770,0
|
|
20240429,141400,263437020,10770,10750,10770,10750,6
|
|
20240429,141300,263372460,10750,10760,10760,10730,460
|
|
20240429,141200,258433730,10760,10760,10760,10760,0
|
|
20240429,141100,258433730,10760,10760,10760,10760,0
|
|
20240429,141000,258433730,10760,10760,10760,10760,361
|
|
20240429,140900,254549370,10750,10750,10750,10750,0
|
|
20240429,140800,254549370,10750,10750,10750,10750,5
|
|
20240429,140700,254495620,10740,10740,10740,10740,0
|
|
20240429,140600,254495620,10740,10770,10770,10740,1485
|
|
20240429,140500,238532960,10770,10770,10770,10770,0
|
|
20240429,140400,238532960,10770,10770,10770,10770,0
|
|
20240429,140300,238532960,10770,10770,10770,10770,0
|
|
20240429,140200,238532960,10770,10770,10770,10770,0
|
|
20240429,140100,238532960,10770,10770,10770,10770,0
|
|
20240429,140000,238532960,10770,10770,10770,10770,28
|
|
20240429,135900,238231400,10780,10780,10780,10780,0
|
|
20240429,135800,238231400,10780,10780,10780,10780,0
|
|
20240429,135700,238231400,10780,10780,10780,10780,0
|
|
20240429,135600,238231400,10780,10780,10780,10780,5
|
|
20240429,135500,238177500,10780,10780,10780,10780,0
|
|
20240429,135400,238177500,10780,10780,10780,10780,360
|
|
20240429,135300,234296700,10770,10770,10770,10770,0
|
|
20240429,135200,234296700,10770,10770,10770,10770,0
|
|
20240429,135100,234296700,10770,10770,10770,10770,0
|
|
20240429,135000,234296700,10770,10770,10770,10770,0
|
|
20240429,134900,234296700,10770,10770,10770,10770,0
|
|
20240429,134800,234296700,10770,10770,10770,10770,300
|
|
20240429,134700,231065700,10770,10770,10770,10770,0
|
|
20240429,134600,231065700,10770,10770,10770,10770,0
|
|
20240429,134500,231065700,10770,10770,10770,10770,0
|
|
20240429,134400,231065700,10770,10770,10770,10770,0
|
|
20240429,134300,231065700,10770,10770,10770,10770,0
|
|
20240429,134200,231065700,10770,10770,10770,10770,0
|
|
20240429,134100,231065700,10770,10770,10770,10770,0
|
|
20240429,134000,231065700,10770,10770,10770,10770,7
|
|
20240429,133900,230990310,10770,10770,10770,10770,335
|
|
20240429,133800,227382360,10760,10760,10760,10760,8
|
|
20240429,133700,227296280,10760,10760,10760,10760,2
|
|
20240429,133600,227274760,10760,10760,10760,10760,2
|
|
20240429,133500,227253240,10770,10770,10770,10770,0
|
|
20240429,133400,227253240,10770,10770,10770,10770,105
|
|
20240429,133300,226122390,10770,10770,10780,10770,219
|
|
20240429,133200,223763750,10760,10760,10760,10760,1
|
|
20240429,133100,223752990,10770,10770,10770,10770,46
|
|
20240429,133000,223257570,10770,10770,10770,10770,0
|
|
20240429,132900,223257570,10770,10770,10770,10770,0
|
|
20240429,132800,223257570,10770,10770,10770,10770,0
|
|
20240429,132700,223257570,10770,10770,10770,10770,0
|
|
20240429,132600,223257570,10770,10770,10770,10770,0
|
|
20240429,132500,223257570,10770,10770,10770,10770,0
|
|
20240429,132400,223257570,10770,10770,10770,10770,0
|
|
20240429,132300,223257570,10770,10770,10770,10770,0
|
|
20240429,132200,223257570,10770,10770,10770,10770,0
|
|
20240429,132100,223257570,10770,10770,10770,10770,0
|
|
20240429,132000,223257570,10770,10770,10770,10770,0
|
|
20240429,131900,223257570,10770,10770,10770,10770,0
|
|
20240429,131800,223257570,10770,10770,10770,10770,0
|
|
20240429,131700,223257570,10770,10770,10770,10770,0
|
|
20240429,131600,223257570,10770,10770,10770,10770,0
|
|
20240429,131500,223257570,10770,10770,10770,10770,0
|
|
20240429,131400,223257570,10770,10770,10770,10770,0
|
|
20240429,131300,223257570,10770,10770,10770,10770,0
|
|
20240429,131200,223257570,10770,10770,10770,10770,0
|
|
20240429,131100,223257570,10770,10770,10770,10770,0
|
|
20240429,131000,223257570,10770,10770,10770,10770,0
|
|
20240429,130900,223257570,10770,10770,10770,10770,0
|
|
20240429,130800,223257570,10770,10770,10770,10770,84
|
|
20240429,130700,222352890,10770,10770,10770,10770,0
|
|
20240429,130600,222352890,10770,10770,10770,10770,0
|
|
20240429,130500,222352890,10770,10770,10770,10770,0
|
|
20240429,130400,222352890,10770,10770,10770,10770,0
|
|
20240429,130300,222352890,10770,10770,10770,10770,1
|
|
20240429,130200,222342120,10750,10750,10750,10750,0
|
|
20240429,130100,222342120,10750,10750,10750,10750,0
|
|
20240429,130000,222342120,10750,10750,10750,10750,0
|
|
20240429,125900,222342120,10750,10750,10750,10750,0
|
|
20240429,125800,222342120,10750,10750,10750,10750,75
|
|
20240429,125700,221535870,10750,10750,10750,10750,0
|
|
20240429,125600,221535870,10750,10750,10750,10750,0
|
|
20240429,125500,221535870,10750,10750,10750,10750,0
|
|
20240429,125400,221535870,10750,10750,10750,10750,1
|
|
20240429,125300,221525120,10770,10770,10770,10770,0
|
|
20240429,125200,221525120,10770,10770,10770,10770,111
|
|
20240429,125100,220329650,10780,10780,10780,10780,0
|
|
20240429,125000,220329650,10780,10780,10780,10780,0
|
|
20240429,124900,220329650,10780,10780,10780,10780,0
|
|
20240429,124800,220329650,10780,10780,10780,10780,0
|
|
20240429,124700,220329650,10780,10780,10780,10780,70
|
|
20240429,124600,219575050,10780,10770,10780,10770,105
|
|
20240429,124500,218444150,10770,10770,10770,10770,135
|
|
20240429,124400,216990200,10770,10760,10770,10760,257
|
|
20240429,124300,214222650,10710,10740,10740,10710,455
|
|
20240429,124200,209340220,10750,10750,10750,10750,197
|
|
20240429,124100,207222470,10750,10750,10750,10750,0
|
|
20240429,124000,207222470,10750,10750,10750,10750,79
|
|
20240429,123900,206373220,10750,10740,10750,10740,309
|
|
20240429,123800,203051980,10730,10730,10730,10730,102
|
|
20240429,123700,201957520,10730,10730,10730,10730,6
|
|
20240429,123600,201893140,10730,10730,10730,10730,0
|
|
20240429,123500,201893140,10730,10730,10730,10730,0
|
|
20240429,123400,201893140,10730,10730,10730,10730,0
|
|
20240429,123300,201893140,10730,10730,10730,10730,0
|
|
20240429,123200,201893140,10730,10730,10730,10730,0
|
|
20240429,123100,201893140,10730,10730,10730,10730,0
|
|
20240429,123000,201893140,10730,10720,10730,10720,101
|
|
20240429,122900,200810410,10730,10730,10730,10730,0
|
|
20240429,122800,200810410,10730,10730,10730,10730,0
|
|
20240429,122700,200810410,10730,10730,10730,10730,0
|
|
20240429,122600,200810410,10730,10720,10730,10720,2
|
|
20240429,122500,200788960,10680,10710,10730,10680,2323
|
|
20240429,122400,175942310,10710,10720,10730,10710,466
|
|
20240429,122300,170947830,10730,10730,10730,10730,621
|
|
20240429,122200,164284500,10730,10730,10730,10730,0
|
|
20240429,122100,164284500,10730,10730,10730,10730,0
|
|
20240429,122000,164284500,10730,10730,10740,10730,7
|
|
20240429,121900,164209340,10740,10740,10740,10740,0
|
|
20240429,121800,164209340,10740,10740,10740,10740,5
|
|
20240429,121700,164155640,10740,10740,10740,10740,0
|
|
20240429,121600,164155640,10740,10740,10740,10740,0
|
|
20240429,121500,164155640,10740,10740,10740,10740,0
|
|
20240429,121400,164155640,10740,10740,10740,10740,277
|
|
20240429,121300,161180660,10740,10740,10740,10740,0
|
|
20240429,121200,161180660,10740,10740,10740,10740,1
|
|
20240429,121100,161169920,10740,10740,10740,10740,0
|
|
20240429,121000,161169920,10740,10740,10740,10740,0
|
|
20240429,120900,161169920,10740,10740,10740,10740,0
|
|
20240429,120800,161169920,10740,10740,10740,10740,0
|
|
20240429,120700,161169920,10740,10740,10740,10740,0
|
|
20240429,120600,161169920,10740,10740,10740,10740,0
|
|
20240429,120500,161169920,10740,10740,10740,10740,1
|
|
20240429,120400,161159180,10740,10750,10750,10740,410
|
|
20240429,120300,156754780,10750,10750,10750,10750,0
|
|
20240429,120200,156754780,10750,10750,10750,10750,0
|
|
20240429,120100,156754780,10750,10750,10750,10750,0
|
|
20240429,120000,156754780,10750,10750,10750,10750,5
|
|
20240429,115900,156701030,10740,10740,10740,10740,0
|
|
20240429,115800,156701030,10740,10740,10740,10740,0
|
|
20240429,115700,156701030,10740,10740,10740,10740,0
|
|
20240429,115600,156701030,10740,10740,10740,10740,0
|
|
20240429,115500,156701030,10740,10740,10740,10740,10
|
|
20240429,115400,156593630,10740,10740,10740,10740,0
|
|
20240429,115300,156593630,10740,10740,10740,10740,0
|
|
20240429,115200,156593630,10740,10740,10740,10740,0
|
|
20240429,115100,156593630,10740,10740,10740,10740,0
|
|
20240429,115000,156593630,10740,10740,10740,10740,0
|
|
20240429,114900,156593630,10740,10740,10740,10740,0
|
|
20240429,114800,156593630,10740,10740,10740,10740,0
|
|
20240429,114700,156593630,10740,10740,10740,10740,0
|
|
20240429,114600,156593630,10740,10740,10740,10740,0
|
|
20240429,114500,156593630,10740,10740,10740,10740,0
|
|
20240429,114400,156593630,10740,10740,10740,10740,0
|
|
20240429,114300,156593630,10740,10750,10750,10740,66
|
|
20240429,114200,155884780,10740,10740,10740,10740,0
|
|
20240429,114100,155884780,10740,10740,10740,10740,0
|
|
20240429,114000,155884780,10740,10740,10740,10740,115
|
|
20240429,113900,154649680,10740,10740,10740,10740,0
|
|
20240429,113800,154649680,10740,10740,10740,10740,350
|
|
20240429,113700,150890680,10730,10730,10730,10730,0
|
|
20240429,113600,150890680,10730,10730,10730,10730,0
|
|
20240429,113500,150890680,10730,10730,10730,10730,81
|
|
20240429,113400,150021550,10730,10730,10730,10730,0
|
|
20240429,113300,150021550,10730,10730,10730,10730,0
|
|
20240429,113200,150021550,10730,10730,10730,10730,0
|
|
20240429,113100,150021550,10730,10730,10730,10730,0
|
|
20240429,113000,150021550,10730,10730,10730,10730,0
|
|
20240429,112900,150021550,10730,10730,10730,10730,0
|
|
20240429,112800,150021550,10730,10730,10730,10730,30
|
|
20240429,112700,149699650,10730,10730,10730,10730,0
|
|
20240429,112600,149699650,10730,10730,10730,10730,0
|
|
20240429,112500,149699650,10730,10730,10730,10730,0
|
|
20240429,112400,149699650,10730,10730,10730,10730,0
|
|
20240429,112300,149699650,10730,10730,10730,10730,0
|
|
20240429,112200,149699650,10730,10730,10730,10730,10
|
|
20240429,112100,149592350,10730,10730,10730,10730,0
|
|
20240429,112000,149592350,10730,10730,10730,10730,0
|
|
20240429,111900,149592350,10730,10730,10730,10730,0
|
|
20240429,111800,149592350,10730,10730,10730,10730,1
|
|
20240429,111700,149581620,10740,10740,10740,10740,0
|
|
20240429,111600,149581620,10740,10740,10740,10740,549
|
|
20240429,111500,143685360,10730,10730,10730,10730,0
|
|
20240429,111400,143685360,10730,10730,10730,10730,0
|
|
20240429,111300,143685360,10730,10730,10730,10730,0
|
|
20240429,111200,143685360,10730,10730,10730,10730,0
|
|
20240429,111100,143685360,10730,10730,10730,10730,0
|
|
20240429,111000,143685360,10730,10730,10730,10730,0
|
|
20240429,110900,143685360,10730,10730,10730,10730,0
|
|
20240429,110800,143685360,10730,10730,10730,10730,0
|
|
20240429,110700,143685360,10730,10730,10730,10730,351
|
|
20240429,110600,139919130,10710,10710,10710,10710,0
|
|
20240429,110500,139919130,10710,10710,10710,10710,0
|
|
20240429,110400,139919130,10710,10720,10720,10650,6375
|
|
20240429,110300,71924520,10700,10700,10700,10700,0
|
|
20240429,110200,71924520,10700,10740,10740,10700,664
|
|
20240429,110100,64809710,10740,10740,10740,10740,0
|
|
20240429,110000,64809710,10740,10740,10740,10740,0
|
|
20240429,105900,64809710,10740,10740,10740,10740,0
|
|
20240429,105800,64809710,10740,10740,10740,10740,0
|
|
20240429,105700,64809710,10740,10740,10740,10740,0
|
|
20240429,105600,64809710,10740,10740,10740,10740,449
|
|
20240429,105500,59987450,10740,10740,10740,10740,0
|
|
20240429,105400,59987450,10740,10740,10740,10740,415
|
|
20240429,105300,55530350,10730,10730,10730,10730,2
|
|
20240429,105200,55508890,10740,10740,10740,10740,0
|
|
20240429,105100,55508890,10740,10740,10740,10740,0
|
|
20240429,105000,55508890,10740,10740,10740,10740,1
|
|
20240429,104900,55498150,10740,10730,10740,10730,106
|
|
20240429,104800,54360410,10750,10750,10750,10750,0
|
|
20240429,104700,54360410,10750,10750,10750,10750,0
|
|
20240429,104600,54360410,10750,10750,10750,10750,0
|
|
20240429,104500,54360410,10750,10750,10750,10750,0
|
|
20240429,104400,54360410,10750,10750,10750,10750,0
|
|
20240429,104300,54360410,10750,10750,10750,10750,0
|
|
20240429,104200,54360410,10750,10750,10750,10750,0
|
|
20240429,104100,54360410,10750,10750,10750,10750,0
|
|
20240429,104000,54360410,10750,10750,10750,10750,0
|
|
20240429,103900,54360410,10750,10750,10750,10750,0
|
|
20240429,103800,54360410,10750,10750,10750,10750,0
|
|
20240429,103700,54360410,10750,10750,10750,10750,0
|
|
20240429,103600,54360410,10750,10750,10750,10750,0
|
|
20240429,103500,54360410,10750,10750,10750,10750,10
|
|
20240429,103400,54252910,10730,10730,10730,10730,0
|
|
20240429,103300,54252910,10730,10730,10730,10730,0
|
|
20240429,103200,54252910,10730,10730,10730,10730,70
|
|
20240429,103100,53501810,10750,10750,10750,10750,0
|
|
20240429,103000,53501810,10750,10750,10750,10750,0
|
|
20240429,102900,53501810,10750,10750,10750,10750,0
|
|
20240429,102800,53501810,10750,10750,10750,10750,0
|
|
20240429,102700,53501810,10750,10750,10750,10750,20
|
|
20240429,102600,53286810,10750,10750,10750,10750,0
|
|
20240429,102500,53286810,10750,10750,10750,10750,0
|
|
20240429,102400,53286810,10750,10750,10750,10750,1
|
|
20240429,102300,53276060,10730,10750,10750,10730,275
|
|
20240429,102200,50323810,10750,10750,10750,10750,5
|
|
20240429,102100,50270060,10750,10750,10750,10750,5
|
|
20240429,102000,50216310,10750,10750,10750,10750,0
|
|
20240429,101900,50216310,10750,10750,10750,10750,0
|
|
20240429,101800,50216310,10750,10750,10750,10750,0
|
|
20240429,101700,50216310,10750,10750,10750,10750,0
|
|
20240429,101600,50216310,10750,10750,10750,10750,1
|
|
20240429,101500,50205560,10750,10750,10750,10750,0
|
|
20240429,101400,50205560,10750,10750,10750,10750,100
|
|
20240429,101300,49130560,10750,10750,10750,10750,0
|
|
20240429,101200,49130560,10750,10750,10750,10750,0
|
|
20240429,101100,49130560,10750,10750,10750,10750,0
|
|
20240429,101000,49130560,10750,10750,10750,10750,0
|
|
20240429,100900,49130560,10750,10750,10750,10750,0
|
|
20240429,100800,49130560,10750,10750,10750,10750,102
|
|
20240429,100700,48034060,10750,10750,10750,10750,2
|
|
20240429,100600,48012560,10750,10750,10750,10750,7
|
|
20240429,100500,47937310,10730,10730,10730,10730,21
|
|
20240429,100400,47711980,10750,10750,10750,10750,2
|
|
20240429,100300,47690480,10750,10750,10750,10750,1
|
|
20240429,100200,47679730,10750,10750,10750,10750,0
|
|
20240429,100100,47679730,10750,10750,10750,10750,5
|
|
20240429,100000,47625980,10740,10740,10740,10740,1
|
|
20240429,095900,47615240,10730,10730,10730,10730,0
|
|
20240429,095800,47615240,10730,10730,10730,10730,0
|
|
20240429,095700,47615240,10730,10730,10730,10730,0
|
|
20240429,095600,47615240,10730,10730,10730,10730,0
|
|
20240429,095500,47615240,10730,10740,10740,10730,300
|
|
20240429,095400,44395220,10740,10740,10740,10740,30
|
|
20240429,095300,44073020,10750,10750,10750,10750,0
|
|
20240429,095200,44073020,10750,10750,10750,10750,0
|
|
20240429,095100,44073020,10750,10750,10750,10750,0
|
|
20240429,095000,44073020,10750,10750,10750,10750,0
|
|
20240429,094900,44073020,10750,10750,10750,10750,0
|
|
20240429,094800,44073020,10750,10750,10750,10750,105
|
|
20240429,094700,42944270,10750,10750,10750,10750,0
|
|
20240429,094600,42944270,10750,10750,10750,10750,0
|
|
20240429,094500,42944270,10750,10750,10750,10750,20
|
|
20240429,094400,42729270,10740,10740,10740,10740,0
|
|
20240429,094300,42729270,10740,10740,10740,10740,90
|
|
20240429,094200,41762670,10740,10740,10740,10740,700
|
|
20240429,094100,34244670,10740,10750,10750,10740,197
|
|
20240429,094000,32128190,10760,10760,10760,10760,65
|
|
20240429,093900,31428790,10770,10770,10770,10770,0
|
|
20240429,093800,31428790,10770,10770,10770,10770,20
|
|
20240429,093700,31213390,10770,10770,10770,10770,0
|
|
20240429,093600,31213390,10770,10770,10770,10770,0
|
|
20240429,093500,31213390,10770,10770,10770,10770,0
|
|
20240429,093400,31213390,10770,10770,10770,10770,9
|
|
20240429,093300,31116460,10770,10770,10770,10770,0
|
|
20240429,093200,31116460,10770,10770,10770,10770,10
|
|
20240429,093100,31008760,10770,10770,10770,10770,1
|
|
20240429,093000,30997990,10770,10770,10770,10770,9
|
|
20240429,092900,30901060,10760,10760,10760,10760,0
|
|
20240429,092800,30901060,10760,10760,10760,10760,26
|
|
20240429,092700,30621300,10760,10760,10760,10760,30
|
|
20240429,092600,30298500,10750,10750,10750,10750,0
|
|
20240429,092500,30298500,10750,10750,10750,10750,0
|
|
20240429,092400,30298500,10750,10770,10770,10750,493
|
|
20240429,092300,24989830,10770,10770,10770,10770,0
|
|
20240429,092200,24989830,10770,10770,10770,10770,0
|
|
20240429,092100,24989830,10770,10770,10770,10770,14
|
|
20240429,092000,24839050,10770,10770,10770,10770,6
|
|
20240429,091900,24774430,10770,10770,10770,10770,1
|
|
20240429,091800,24763660,10780,10780,10780,10780,0
|
|
20240429,091700,24763660,10780,10780,10780,10780,0
|
|
20240429,091600,24763660,10780,10780,10780,10770,94
|
|
20240429,091500,23750350,10760,10760,10760,10760,80
|
|
20240429,091400,22889550,10740,10740,10740,10740,0
|
|
20240429,091300,22889550,10740,10740,10740,10740,200
|
|
20240429,091200,20741550,10760,10770,10770,10760,561
|
|
20240429,091100,14705180,10770,10770,10770,10770,9
|
|
20240429,091000,14608250,10770,10740,10770,10740,3
|
|
20240429,090900,14575980,10740,10740,10760,10720,511
|
|
20240429,090800,9087300,10760,10760,10760,10760,81
|
|
20240429,090700,8215740,10760,10750,10760,10750,6
|
|
20240429,090600,8151210,10760,10750,10760,10750,8
|
|
20240429,090500,8065170,10760,10750,10760,10750,2
|
|
20240429,090400,8043660,10760,10760,10760,10760,24
|
|
20240429,090300,7785420,10750,10750,10750,10750,0
|
|
20240429,090200,7785420,10750,10750,10750,10750,440
|
|
20240429,090100,3055420,10750,10760,10760,10750,222
|
|
20240429,090000,668610,10760,10800,10800,10760,47
|