651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194800,103733210,5180,5180,5180,5180,929
|
|
20240429,194700,103733210,5180,5180,5180,5180,0
|
|
20240429,194600,103733210,5180,5180,5180,5180,0
|
|
20240429,194500,103733210,5180,5180,5180,5180,0
|
|
20240429,194400,103733210,5180,5180,5180,5180,0
|
|
20240429,194300,103733210,5180,5180,5180,5180,0
|
|
20240429,194200,103733210,5180,5180,5180,5180,0
|
|
20240429,194100,103733210,5180,5180,5180,5180,0
|
|
20240429,194000,103733210,5180,5180,5180,5180,0
|
|
20240429,193900,103733210,5180,5180,5180,5180,0
|
|
20240429,193800,103733210,5180,5180,5180,5180,0
|
|
20240429,193700,103733210,5180,5180,5180,5180,0
|
|
20240429,193600,103733210,5180,5180,5180,5180,0
|
|
20240429,193500,103733210,5180,5180,5180,5180,0
|
|
20240429,193400,103733210,5180,5180,5180,5180,0
|
|
20240429,193300,103733210,5180,5180,5180,5180,0
|
|
20240429,193200,103733210,5180,5180,5180,5180,0
|
|
20240429,193100,103733210,5180,5180,5180,5180,0
|
|
20240429,193000,103733210,5180,5180,5180,5180,0
|
|
20240429,192900,103733210,5180,5180,5180,5180,0
|
|
20240429,192800,103733210,5180,5180,5180,5180,0
|
|
20240429,192700,103733210,5180,5180,5180,5180,0
|
|
20240429,192600,103733210,5180,5180,5180,5180,0
|
|
20240429,192500,103733210,5180,5180,5180,5180,0
|
|
20240429,192400,103733210,5180,5180,5180,5180,0
|
|
20240429,192300,103733210,5180,5180,5180,5180,0
|
|
20240429,192200,103733210,5180,5180,5180,5180,0
|
|
20240429,192100,103733210,5180,5180,5180,5180,0
|
|
20240429,192000,103733210,5180,5180,5180,5180,0
|
|
20240429,191900,103733210,5180,5180,5180,5180,0
|
|
20240429,191800,103733210,5180,5180,5180,5180,929
|
|
20240429,191700,103733210,5180,5180,5180,5180,0
|
|
20240429,191600,103733210,5180,5180,5180,5180,0
|
|
20240429,191500,103733210,5180,5180,5180,5180,0
|
|
20240429,191400,103733210,5180,5180,5180,5180,0
|
|
20240429,191300,103733210,5180,5180,5180,5180,0
|
|
20240429,191200,103733210,5180,5180,5180,5180,0
|
|
20240429,191100,103733210,5180,5180,5180,5180,0
|
|
20240429,191000,103733210,5180,5180,5180,5180,0
|
|
20240429,190900,103733210,5180,5180,5180,5180,0
|
|
20240429,190800,103733210,5180,5180,5180,5180,0
|
|
20240429,190700,103733210,5180,5180,5180,5180,0
|
|
20240429,190600,103733210,5180,5180,5180,5180,0
|
|
20240429,190500,103733210,5180,5180,5180,5180,0
|
|
20240429,190400,103733210,5180,5180,5180,5180,0
|
|
20240429,190300,103733210,5180,5180,5180,5180,0
|
|
20240429,190200,103733210,5180,5180,5180,5180,0
|
|
20240429,190100,103733210,5180,5180,5180,5180,0
|
|
20240429,190000,103733210,5180,5180,5180,5180,0
|
|
20240429,185900,103733210,5180,5180,5180,5180,0
|
|
20240429,185800,103733210,5180,5180,5180,5180,0
|
|
20240429,185700,103733210,5180,5180,5180,5180,0
|
|
20240429,185600,103733210,5180,5180,5180,5180,0
|
|
20240429,185500,103733210,5180,5180,5180,5180,0
|
|
20240429,185400,103733210,5180,5180,5180,5180,0
|
|
20240429,185300,103733210,5180,5180,5180,5180,0
|
|
20240429,185200,103733210,5180,5180,5180,5180,0
|
|
20240429,185100,103733210,5180,5180,5180,5180,0
|
|
20240429,185000,103733210,5180,5180,5180,5180,0
|
|
20240429,184900,103733210,5180,5180,5180,5180,0
|
|
20240429,184800,103733210,5180,5180,5180,5180,929
|
|
20240429,184700,103733210,5180,5180,5180,5180,0
|
|
20240429,184600,103733210,5180,5180,5180,5180,0
|
|
20240429,184500,103733210,5180,5180,5180,5180,0
|
|
20240429,184400,103733210,5180,5180,5180,5180,0
|
|
20240429,184300,103733210,5180,5180,5180,5180,0
|
|
20240429,184200,103733210,5180,5180,5180,5180,0
|
|
20240429,184100,103733210,5180,5180,5180,5180,0
|
|
20240429,184000,103733210,5180,5180,5180,5180,0
|
|
20240429,183900,103733210,5180,5180,5180,5180,0
|
|
20240429,183800,103733210,5180,5180,5180,5180,0
|
|
20240429,183700,103733210,5180,5180,5180,5180,0
|
|
20240429,183600,103733210,5180,5180,5180,5180,0
|
|
20240429,183500,103733210,5180,5180,5180,5180,0
|
|
20240429,183400,103733210,5180,5180,5180,5180,0
|
|
20240429,183300,103733210,5180,5180,5180,5180,0
|
|
20240429,183200,103733210,5180,5180,5180,5180,0
|
|
20240429,183100,103733210,5180,5180,5180,5180,0
|
|
20240429,183000,103733210,5180,5180,5180,5180,0
|
|
20240429,182900,103733210,5180,5180,5180,5180,0
|
|
20240429,182800,103733210,5180,5180,5180,5180,0
|
|
20240429,182700,103733210,5180,5180,5180,5180,0
|
|
20240429,182600,103733210,5180,5180,5180,5180,0
|
|
20240429,182500,103733210,5180,5180,5180,5180,0
|
|
20240429,182400,103733210,5180,5180,5180,5180,0
|
|
20240429,182300,103733210,5180,5180,5180,5180,0
|
|
20240429,182200,103733210,5180,5180,5180,5180,0
|
|
20240429,182100,103733210,5180,5180,5180,5180,0
|
|
20240429,182000,103733210,5180,5180,5180,5180,0
|
|
20240429,181900,103733210,5180,5180,5180,5180,0
|
|
20240429,181800,103733210,5180,5180,5180,5180,929
|
|
20240429,181700,103733210,5180,5180,5180,5180,0
|
|
20240429,181600,103733210,5180,5180,5180,5180,0
|
|
20240429,181500,103733210,5180,5180,5180,5180,0
|
|
20240429,181400,103733210,5180,5180,5180,5180,0
|
|
20240429,181300,103733210,5180,5180,5180,5180,0
|
|
20240429,181200,103733210,5180,5180,5180,5180,0
|
|
20240429,181100,103733210,5180,5180,5180,5180,0
|
|
20240429,181000,103733210,5180,5180,5180,5180,0
|
|
20240429,180900,103733210,5180,5180,5180,5180,0
|
|
20240429,180800,103733210,5180,5180,5180,5180,0
|
|
20240429,180700,103733210,5180,5180,5180,5180,0
|
|
20240429,180600,103733210,5180,5180,5180,5180,0
|
|
20240429,180500,103733210,5180,5180,5180,5180,0
|
|
20240429,180400,103733210,5180,5180,5180,5180,0
|
|
20240429,180300,103733210,5180,5180,5180,5180,0
|
|
20240429,180200,103733210,5180,5180,5180,5180,0
|
|
20240429,180100,103733210,5180,5180,5180,5180,0
|
|
20240429,180000,103733210,5180,5180,5180,5180,0
|
|
20240429,175900,103733210,5180,5180,5180,5180,0
|
|
20240429,175800,103733210,5180,5180,5180,5180,0
|
|
20240429,175700,103733210,5180,5180,5180,5180,0
|
|
20240429,175600,103733210,5180,5180,5180,5180,0
|
|
20240429,175500,103733210,5180,5180,5180,5180,0
|
|
20240429,175400,103733210,5180,5180,5180,5180,0
|
|
20240429,175300,103733210,5180,5180,5180,5180,0
|
|
20240429,175200,103733210,5180,5180,5180,5180,0
|
|
20240429,175100,103733210,5180,5180,5180,5180,0
|
|
20240429,175000,103733210,5180,5180,5180,5180,0
|
|
20240429,174900,103733210,5180,5180,5180,5180,0
|
|
20240429,174800,103733210,5180,5180,5180,5180,929
|
|
20240429,174700,103733210,5180,5180,5180,5180,0
|
|
20240429,174600,103733210,5180,5180,5180,5180,0
|
|
20240429,174500,103733210,5180,5180,5180,5180,0
|
|
20240429,174400,103733210,5180,5180,5180,5180,0
|
|
20240429,174300,103733210,5180,5180,5180,5180,0
|
|
20240429,174200,103733210,5180,5180,5180,5180,0
|
|
20240429,174100,103733210,5180,5180,5180,5180,0
|
|
20240429,174000,103733210,5180,5180,5180,5180,0
|
|
20240429,173900,103733210,5180,5180,5180,5180,0
|
|
20240429,173800,103733210,5180,5180,5180,5180,0
|
|
20240429,173700,103733210,5180,5180,5180,5180,0
|
|
20240429,173600,103733210,5180,5180,5180,5180,0
|
|
20240429,173500,103733210,5180,5180,5180,5180,0
|
|
20240429,173400,103733210,5180,5180,5180,5180,0
|
|
20240429,173300,103733210,5180,5180,5180,5180,0
|
|
20240429,173200,103733210,5180,5180,5180,5180,0
|
|
20240429,173100,103733210,5180,5180,5180,5180,0
|
|
20240429,173000,103733210,5180,5180,5180,5180,0
|
|
20240429,172900,103733210,5180,5180,5180,5180,0
|
|
20240429,172800,103733210,5180,5180,5180,5180,0
|
|
20240429,172700,103733210,5180,5180,5180,5180,0
|
|
20240429,172600,103733210,5180,5180,5180,5180,0
|
|
20240429,172500,103733210,5180,5180,5180,5180,0
|
|
20240429,172400,103733210,5180,5180,5180,5180,0
|
|
20240429,172300,103733210,5180,5180,5180,5180,0
|
|
20240429,172200,103733210,5180,5180,5180,5180,0
|
|
20240429,172100,103733210,5180,5180,5180,5180,0
|
|
20240429,172000,103733210,5180,5180,5180,5180,0
|
|
20240429,171900,103733210,5180,5180,5180,5180,0
|
|
20240429,171800,103733210,5180,5180,5180,5180,929
|
|
20240429,171700,103733210,5180,5180,5180,5180,0
|
|
20240429,171600,103733210,5180,5180,5180,5180,0
|
|
20240429,171500,103733210,5180,5180,5180,5180,0
|
|
20240429,171400,103733210,5180,5180,5180,5180,0
|
|
20240429,171300,103733210,5180,5180,5180,5180,0
|
|
20240429,171200,103733210,5180,5180,5180,5180,0
|
|
20240429,171100,103733210,5180,5180,5180,5180,0
|
|
20240429,171000,103733210,5180,5180,5180,5180,0
|
|
20240429,170900,103733210,5180,5180,5180,5180,0
|
|
20240429,170800,103733210,5180,5180,5180,5180,0
|
|
20240429,170700,103733210,5180,5180,5180,5180,0
|
|
20240429,170600,103733210,5180,5180,5180,5180,0
|
|
20240429,170500,103733210,5180,5180,5180,5180,0
|
|
20240429,170400,103733210,5180,5180,5180,5180,0
|
|
20240429,170300,103733210,5180,5180,5180,5180,0
|
|
20240429,170200,103733210,5180,5180,5180,5180,0
|
|
20240429,170100,103733210,5180,5180,5180,5180,0
|
|
20240429,170000,103733210,5180,5180,5180,5180,0
|
|
20240429,165900,103733210,5180,5180,5180,5180,0
|
|
20240429,165800,103733210,5180,5180,5180,5180,0
|
|
20240429,165700,103733210,5180,5180,5180,5180,0
|
|
20240429,165600,103733210,5180,5180,5180,5180,0
|
|
20240429,165500,103733210,5180,5180,5180,5180,0
|
|
20240429,165400,103733210,5180,5180,5180,5180,0
|
|
20240429,165300,103733210,5180,5180,5180,5180,0
|
|
20240429,165200,103733210,5180,5180,5180,5180,0
|
|
20240429,165100,103733210,5180,5180,5180,5180,0
|
|
20240429,165000,103733210,5180,5180,5180,5180,0
|
|
20240429,164900,103733210,5180,5180,5180,5180,0
|
|
20240429,164800,103733210,5180,5180,5180,5180,929
|
|
20240429,164700,103733210,5180,5180,5180,5180,0
|
|
20240429,164600,103733210,5180,5180,5180,5180,0
|
|
20240429,164500,103733210,5180,5180,5180,5180,0
|
|
20240429,164400,103733210,5180,5180,5180,5180,0
|
|
20240429,164300,103733210,5180,5180,5180,5180,0
|
|
20240429,164200,103733210,5180,5180,5180,5180,0
|
|
20240429,164100,103733210,5180,5180,5180,5180,0
|
|
20240429,164000,103733210,5180,5180,5180,5180,0
|
|
20240429,163900,103733210,5180,5180,5180,5180,0
|
|
20240429,163800,103733210,5180,5180,5180,5180,0
|
|
20240429,163700,103733210,5180,5180,5180,5180,0
|
|
20240429,163600,103733210,5180,5180,5180,5180,0
|
|
20240429,163500,103733210,5180,5180,5180,5180,0
|
|
20240429,163400,103733210,5180,5180,5180,5180,0
|
|
20240429,163300,103733210,5180,5180,5180,5180,0
|
|
20240429,163200,103733210,5180,5180,5180,5180,0
|
|
20240429,163100,103733210,5180,5180,5180,5180,0
|
|
20240429,163000,103733210,5180,5180,5180,5180,0
|
|
20240429,162900,103733210,5180,5180,5180,5180,0
|
|
20240429,162800,103733210,5180,5180,5180,5180,0
|
|
20240429,162700,103733210,5180,5180,5180,5180,0
|
|
20240429,162600,103733210,5180,5180,5180,5180,0
|
|
20240429,162500,103733210,5180,5180,5180,5180,0
|
|
20240429,162400,103733210,5180,5180,5180,5180,0
|
|
20240429,162300,103733210,5180,5180,5180,5180,0
|
|
20240429,162200,103733210,5180,5180,5180,5180,0
|
|
20240429,162100,103733210,5180,5180,5180,5180,0
|
|
20240429,162000,103733210,5180,5180,5180,5180,0
|
|
20240429,161900,103733210,5180,5180,5180,5180,0
|
|
20240429,161800,103733210,5180,5180,5180,5180,929
|
|
20240429,161700,103733210,5180,5180,5180,5180,0
|
|
20240429,161600,103733210,5180,5180,5180,5180,0
|
|
20240429,161500,103733210,5180,5180,5180,5180,0
|
|
20240429,161400,103733210,5180,5180,5180,5180,0
|
|
20240429,161300,103733210,5180,5180,5180,5180,0
|
|
20240429,161200,103733210,5180,5180,5180,5180,0
|
|
20240429,161100,103733210,5180,5180,5180,5180,0
|
|
20240429,161000,103733210,5180,5180,5180,5180,0
|
|
20240429,160900,103733210,5180,5180,5180,5180,0
|
|
20240429,160800,103733210,5180,5180,5180,5180,0
|
|
20240429,160700,103733210,5180,5180,5180,5180,0
|
|
20240429,160600,103733210,5180,5180,5180,5180,0
|
|
20240429,160500,103733210,5180,5180,5180,5180,0
|
|
20240429,160400,103733210,5180,5180,5180,5180,0
|
|
20240429,160300,103733210,5180,5180,5180,5180,0
|
|
20240429,160200,103733210,5180,5180,5180,5180,0
|
|
20240429,160100,103733210,5180,5180,5180,5180,0
|
|
20240429,160000,103733210,5180,5180,5180,5180,0
|
|
20240429,155900,103733210,5180,5180,5180,5180,0
|
|
20240429,155800,103733210,5180,5180,5180,5180,0
|
|
20240429,155700,103733210,5180,5180,5180,5180,0
|
|
20240429,155600,103733210,5180,5180,5180,5180,0
|
|
20240429,155500,103733210,5180,5180,5180,5180,0
|
|
20240429,155400,103733210,5180,5180,5180,5180,0
|
|
20240429,155300,103733210,5180,5180,5180,5180,0
|
|
20240429,155200,103733210,5180,5180,5180,5180,0
|
|
20240429,155100,103733210,5180,5180,5180,5180,0
|
|
20240429,155000,103733210,5180,5180,5180,5180,0
|
|
20240429,154900,103733210,5180,5180,5180,5180,0
|
|
20240429,154800,103733210,5180,5180,5180,5180,929
|
|
20240429,154700,103733210,5180,5180,5180,5180,0
|
|
20240429,154600,103733210,5180,5180,5180,5180,0
|
|
20240429,154500,103733210,5180,5180,5180,5180,0
|
|
20240429,154400,103733210,5180,5180,5180,5180,0
|
|
20240429,154300,103733210,5180,5180,5180,5180,0
|
|
20240429,154200,103733210,5180,5180,5180,5180,0
|
|
20240429,154100,103733210,5180,5180,5180,5180,0
|
|
20240429,154000,103733210,5180,5180,5180,5180,0
|
|
20240429,153900,103733210,5180,5180,5180,5180,0
|
|
20240429,153800,103733210,5180,5180,5180,5180,0
|
|
20240429,153700,103733210,5180,5180,5180,5180,0
|
|
20240429,153600,103733210,5180,5180,5180,5180,0
|
|
20240429,153500,103733210,5180,5180,5180,5180,0
|
|
20240429,153400,103733210,5180,5180,5180,5180,0
|
|
20240429,153300,103733210,5180,5180,5180,5180,0
|
|
20240429,153200,103733210,5180,5180,5180,5180,0
|
|
20240429,153100,103733210,5180,5180,5180,5180,0
|
|
20240429,153000,103733210,5180,5180,5180,5180,929
|
|
20240429,152900,98920990,5170,5170,5170,5170,0
|
|
20240429,152800,98920990,5170,5170,5170,5170,0
|
|
20240429,152700,98920990,5170,5170,5170,5170,0
|
|
20240429,152600,98920990,5170,5170,5170,5170,0
|
|
20240429,152500,98920990,5170,5170,5170,5170,0
|
|
20240429,152400,98920990,5170,5170,5170,5170,0
|
|
20240429,152300,98920990,5170,5170,5170,5170,0
|
|
20240429,152200,98920990,5170,5170,5170,5170,0
|
|
20240429,152100,98920990,5170,5170,5170,5170,0
|
|
20240429,152000,98920990,5170,5170,5170,5170,0
|
|
20240429,151900,98920990,5170,5180,5180,5170,23
|
|
20240429,151800,98801860,5170,5170,5170,5170,1
|
|
20240429,151700,98796690,5190,5190,5190,5190,0
|
|
20240429,151600,98796690,5190,5180,5190,5180,143
|
|
20240429,151500,98055760,5180,5190,5190,5170,107
|
|
20240429,151400,97501500,5170,5170,5170,5170,1
|
|
20240429,151300,97496330,5190,5180,5190,5180,6
|
|
20240429,151200,97465240,5170,5170,5170,5170,4
|
|
20240429,151100,97444560,5190,5190,5190,5190,2
|
|
20240429,151000,97434180,5190,5190,5190,5190,195
|
|
20240429,150900,96422130,5170,5180,5180,5170,309
|
|
20240429,150800,94821520,5180,5180,5180,5180,10
|
|
20240429,150700,94769720,5180,5180,5180,5180,0
|
|
20240429,150600,94769720,5180,5180,5180,5180,0
|
|
20240429,150500,94769720,5180,5180,5180,5180,0
|
|
20240429,150400,94769720,5180,5180,5180,5180,0
|
|
20240429,150300,94769720,5180,5190,5190,5180,121
|
|
20240429,150200,94141830,5190,5190,5190,5190,0
|
|
20240429,150100,94141830,5190,5190,5190,5190,0
|
|
20240429,150000,94141830,5190,5190,5190,5190,1
|
|
20240429,145900,94136640,5180,5180,5180,5180,22
|
|
20240429,145800,94022680,5170,5170,5170,5170,0
|
|
20240429,145700,94022680,5170,5170,5170,5170,0
|
|
20240429,145600,94022680,5170,5170,5180,5170,127
|
|
20240429,145500,93364840,5180,5180,5180,5170,705
|
|
20240429,145400,89713060,5170,5170,5170,5170,1
|
|
20240429,145300,89707890,5180,5180,5180,5170,307
|
|
20240429,145200,88117640,5180,5180,5180,5180,200
|
|
20240429,145100,87081640,5170,5180,5180,5170,12
|
|
20240429,145000,87019490,5170,5170,5170,5170,0
|
|
20240429,144900,87019490,5170,5190,5190,5170,12
|
|
20240429,144800,86957230,5170,5170,5170,5170,1
|
|
20240429,144700,86952060,5180,5180,5180,5180,15
|
|
20240429,144600,86874360,5170,5170,5170,5170,0
|
|
20240429,144500,86874360,5170,5170,5170,5170,1
|
|
20240429,144400,86869190,5180,5180,5180,5180,0
|
|
20240429,144300,86869190,5180,5180,5180,5180,22
|
|
20240429,144200,86755230,5180,5180,5180,5180,0
|
|
20240429,144100,86755230,5180,5180,5180,5180,18
|
|
20240429,144000,86661990,5180,5190,5190,5180,40
|
|
20240429,143900,86454590,5180,5180,5180,5180,11
|
|
20240429,143800,86397610,5180,5180,5180,5180,0
|
|
20240429,143700,86397610,5180,5180,5180,5180,0
|
|
20240429,143600,86397610,5180,5180,5180,5180,12
|
|
20240429,143500,86335450,5180,5180,5180,5180,86
|
|
20240429,143400,85889970,5170,5170,5170,5170,0
|
|
20240429,143300,85889970,5170,5170,5170,5170,0
|
|
20240429,143200,85889970,5170,5170,5170,5170,0
|
|
20240429,143100,85889970,5170,5170,5170,5170,11
|
|
20240429,143000,85833100,5170,5170,5170,5170,0
|
|
20240429,142900,85833100,5170,5170,5170,5170,10
|
|
20240429,142800,85781400,5170,5170,5170,5170,0
|
|
20240429,142700,85781400,5170,5170,5170,5170,11
|
|
20240429,142600,85724530,5170,5170,5170,5170,0
|
|
20240429,142500,85724530,5170,5170,5170,5170,2
|
|
20240429,142400,85714190,5170,5170,5170,5170,0
|
|
20240429,142300,85714190,5170,5170,5170,5170,12
|
|
20240429,142200,85652150,5170,5170,5170,5170,0
|
|
20240429,142100,85652150,5170,5170,5170,5170,0
|
|
20240429,142000,85652150,5170,5170,5170,5170,0
|
|
20240429,141900,85652150,5170,5170,5170,5170,11
|
|
20240429,141800,85595280,5170,5170,5180,5170,570
|
|
20240429,141700,82642870,5160,5160,5160,5160,10
|
|
20240429,141600,82591270,5160,5160,5160,5160,0
|
|
20240429,141500,82591270,5160,5160,5160,5160,11
|
|
20240429,141400,82534510,5160,5160,5160,5160,0
|
|
20240429,141300,82534510,5160,5160,5160,5160,1
|
|
20240429,141200,82529350,5170,5170,5170,5170,10
|
|
20240429,141100,82477650,5160,5160,5160,5160,11
|
|
20240429,141000,82420890,5170,5170,5170,5170,0
|
|
20240429,140900,82420890,5170,5170,5170,5170,0
|
|
20240429,140800,82420890,5170,5170,5170,5170,1
|
|
20240429,140700,82415720,5160,5160,5160,5160,1
|
|
20240429,140600,82410560,5170,5170,5170,5170,21
|
|
20240429,140500,82301990,5160,5160,5160,5160,0
|
|
20240429,140400,82301990,5160,5160,5160,5160,0
|
|
20240429,140300,82301990,5160,5160,5160,5160,1
|
|
20240429,140200,82296830,5170,5170,5170,5170,0
|
|
20240429,140100,82296830,5170,5170,5170,5170,174
|
|
20240429,140000,81397250,5150,5160,5160,5150,218
|
|
20240429,135900,80272380,5150,5150,5150,5150,11
|
|
20240429,135800,80215730,5150,5150,5150,5150,0
|
|
20240429,135700,80215730,5150,5160,5160,5150,7
|
|
20240429,135600,80179620,5150,5160,5160,5150,1339
|
|
20240429,135500,73282340,5160,5160,5160,5160,11
|
|
20240429,135400,73225580,5160,5160,5160,5160,0
|
|
20240429,135300,73225580,5160,5160,5160,5160,0
|
|
20240429,135200,73225580,5160,5160,5160,5160,0
|
|
20240429,135100,73225580,5160,5160,5160,5160,11
|
|
20240429,135000,73168820,5160,5160,5160,5160,0
|
|
20240429,134900,73168820,5160,5160,5160,5160,46
|
|
20240429,134800,72931460,5160,5160,5160,5160,0
|
|
20240429,134700,72931460,5160,5160,5160,5160,1
|
|
20240429,134600,72926300,5150,5150,5150,5150,0
|
|
20240429,134500,72926300,5150,5150,5150,5150,1175
|
|
20240429,134400,66875050,5160,5160,5160,5160,106
|
|
20240429,134300,66328090,5160,5160,5160,5160,429
|
|
20240429,134200,64114450,5160,5160,5160,5160,12
|
|
20240429,134100,64052530,5160,5160,5160,5160,10
|
|
20240429,134000,64000930,5160,5160,5160,5160,0
|
|
20240429,133900,64000930,5160,5160,5160,5160,0
|
|
20240429,133800,64000930,5160,5160,5160,5160,11
|
|
20240429,133700,63944170,5160,5160,5160,5160,0
|
|
20240429,133600,63944170,5160,5160,5160,5160,0
|
|
20240429,133500,63944170,5160,5160,5160,5160,0
|
|
20240429,133400,63944170,5160,5160,5160,5160,11
|
|
20240429,133300,63887410,5160,5160,5160,5160,0
|
|
20240429,133200,63887410,5160,5170,5170,5160,151
|
|
20240429,133100,63106750,5160,5160,5160,5160,0
|
|
20240429,133000,63106750,5160,5170,5170,5160,172
|
|
20240429,132900,62219180,5170,5170,5170,5170,0
|
|
20240429,132800,62219180,5170,5170,5170,5170,0
|
|
20240429,132700,62219180,5170,5170,5170,5170,230
|
|
20240429,132600,61030080,5170,5170,5170,5170,11
|
|
20240429,132500,60973210,5170,5170,5170,5170,10
|
|
20240429,132400,60921510,5170,5170,5170,5170,0
|
|
20240429,132300,60921510,5170,5170,5170,5170,59
|
|
20240429,132200,60616480,5160,5170,5170,5160,12
|
|
20240429,132100,60554550,5160,5160,5160,5160,0
|
|
20240429,132000,60554550,5160,5160,5160,5160,0
|
|
20240429,131900,60554550,5160,5160,5160,5160,0
|
|
20240429,131800,60554550,5160,5170,5170,5160,331
|
|
20240429,131700,58843390,5160,5160,5160,5160,0
|
|
20240429,131600,58843390,5160,5160,5160,5160,0
|
|
20240429,131500,58843390,5160,5160,5160,5160,0
|
|
20240429,131400,58843390,5160,5160,5160,5160,11
|
|
20240429,131300,58786630,5160,5160,5160,5160,0
|
|
20240429,131200,58786630,5160,5160,5160,5160,0
|
|
20240429,131100,58786630,5160,5160,5160,5160,0
|
|
20240429,131000,58786630,5160,5160,5160,5160,11
|
|
20240429,130900,58729870,5170,5170,5170,5170,0
|
|
20240429,130800,58729870,5170,5170,5170,5170,130
|
|
20240429,130700,58057770,5160,5160,5160,5160,0
|
|
20240429,130600,58057770,5160,5160,5160,5160,11
|
|
20240429,130500,58001010,5160,5160,5160,5160,10
|
|
20240429,130400,57949410,5160,5160,5160,5160,20
|
|
20240429,130300,57846210,5160,5160,5160,5160,0
|
|
20240429,130200,57846210,5160,5160,5160,5160,12
|
|
20240429,130100,57784290,5160,5160,5160,5160,0
|
|
20240429,130000,57784290,5160,5160,5160,5160,200
|
|
20240429,125900,56752290,5160,5160,5160,5160,0
|
|
20240429,125800,56752290,5160,5170,5170,5160,15
|
|
20240429,125700,56674850,5170,5170,5170,5170,3
|
|
20240429,125600,56659340,5170,5170,5170,5170,1
|
|
20240429,125500,56654170,5160,5160,5160,5160,0
|
|
20240429,125400,56654170,5160,5160,5160,5160,11
|
|
20240429,125300,56597410,5160,5160,5160,5160,10
|
|
20240429,125200,56545810,5170,5170,5170,5170,0
|
|
20240429,125100,56545810,5170,5170,5170,5170,0
|
|
20240429,125000,56545810,5170,5160,5170,5160,111
|
|
20240429,124900,55972050,5160,5160,5160,5160,5
|
|
20240429,124800,55946250,5160,5160,5160,5160,0
|
|
20240429,124700,55946250,5160,5160,5160,5160,0
|
|
20240429,124600,55946250,5160,5160,5160,5160,11
|
|
20240429,124500,55889490,5160,5160,5160,5160,0
|
|
20240429,124400,55889490,5160,5160,5160,5160,0
|
|
20240429,124300,55889490,5160,5160,5160,5160,0
|
|
20240429,124200,55889490,5160,5160,5160,5160,11
|
|
20240429,124100,55832730,5160,5160,5160,5160,0
|
|
20240429,124000,55832730,5160,5160,5160,5160,10
|
|
20240429,123900,55781130,5160,5160,5160,5160,0
|
|
20240429,123800,55781130,5160,5160,5160,5160,11
|
|
20240429,123700,55724370,5160,5160,5160,5160,0
|
|
20240429,123600,55724370,5160,5160,5160,5160,0
|
|
20240429,123500,55724370,5160,5160,5160,5160,0
|
|
20240429,123400,55724370,5160,5160,5160,5160,11
|
|
20240429,123300,55667610,5170,5170,5170,5170,0
|
|
20240429,123200,55667610,5170,5170,5170,5170,0
|
|
20240429,123100,55667610,5170,5170,5170,5170,1
|
|
20240429,123000,55662440,5160,5160,5160,5160,11
|
|
20240429,122900,55605680,5160,5160,5160,5160,0
|
|
20240429,122800,55605680,5160,5160,5160,5160,0
|
|
20240429,122700,55605680,5160,5160,5160,5160,0
|
|
20240429,122600,55605680,5160,5160,5160,5160,20
|
|
20240429,122500,55502480,5160,5160,5160,5160,21
|
|
20240429,122400,55394120,5160,5160,5160,5160,0
|
|
20240429,122300,55394120,5160,5160,5160,5160,40
|
|
20240429,122200,55187720,5160,5160,5160,5160,10
|
|
20240429,122100,55136120,5160,5160,5160,5160,12
|
|
20240429,122000,55074200,5160,5160,5160,5160,0
|
|
20240429,121900,55074200,5160,5160,5160,5160,110
|
|
20240429,121800,54506600,5160,5160,5160,5160,0
|
|
20240429,121700,54506600,5160,5160,5160,5160,21
|
|
20240429,121600,54398240,5160,5160,5160,5160,0
|
|
20240429,121500,54398240,5160,5160,5160,5160,0
|
|
20240429,121400,54398240,5160,5160,5160,5160,0
|
|
20240429,121300,54398240,5160,5160,5160,5160,11
|
|
20240429,121200,54341480,5170,5170,5170,5170,0
|
|
20240429,121100,54341480,5170,5170,5170,5170,0
|
|
20240429,121000,54341480,5170,5160,5170,5160,11
|
|
20240429,120900,54284710,5160,5160,5160,5160,46
|
|
20240429,120800,54047350,5160,5160,5160,5160,20
|
|
20240429,120700,53944150,5150,5150,5150,5150,0
|
|
20240429,120600,53944150,5150,5150,5150,5150,8
|
|
20240429,120500,53902950,5150,5150,5150,5150,11
|
|
20240429,120400,53846300,5150,5150,5150,5150,0
|
|
20240429,120300,53846300,5150,5150,5150,5150,0
|
|
20240429,120200,53846300,5150,5150,5150,5150,75
|
|
20240429,120100,53460050,5140,5140,5140,5140,11
|
|
20240429,120000,53403510,5140,5140,5140,5140,0
|
|
20240429,115900,53403510,5140,5140,5140,5140,0
|
|
20240429,115800,53403510,5140,5140,5140,5140,10
|
|
20240429,115700,53352110,5140,5140,5140,5140,11
|
|
20240429,115600,53295570,5140,5140,5140,5140,0
|
|
20240429,115500,53295570,5140,5140,5140,5140,0
|
|
20240429,115400,53295570,5140,5140,5140,5140,0
|
|
20240429,115300,53295570,5140,5150,5150,5140,111
|
|
20240429,115200,52724030,5150,5150,5150,5150,101
|
|
20240429,115100,52203880,5140,5140,5140,5140,0
|
|
20240429,115000,52203880,5140,5140,5140,5140,0
|
|
20240429,114900,52203880,5140,5140,5140,5140,11
|
|
20240429,114800,52147340,5140,5140,5140,5140,0
|
|
20240429,114700,52147340,5140,5140,5140,5140,0
|
|
20240429,114600,52147340,5140,5140,5140,5140,0
|
|
20240429,114500,52147340,5140,5140,5140,5140,11
|
|
20240429,114400,52090800,5140,5140,5140,5140,53
|
|
20240429,114300,51818380,5140,5140,5140,5140,0
|
|
20240429,114200,51818380,5140,5140,5140,5140,0
|
|
20240429,114100,51818380,5140,5140,5140,5140,12
|
|
20240429,114000,51756700,5140,5140,5140,5140,10
|
|
20240429,113900,51705300,5150,5150,5150,5150,0
|
|
20240429,113800,51705300,5150,5150,5150,5150,0
|
|
20240429,113700,51705300,5150,5140,5150,5140,61
|
|
20240429,113600,51391260,5150,5150,5150,5150,0
|
|
20240429,113500,51391260,5150,5150,5150,5150,0
|
|
20240429,113400,51391260,5150,5150,5150,5150,0
|
|
20240429,113300,51391260,5150,5140,5150,5140,24
|
|
20240429,113200,51267870,5140,5140,5140,5140,0
|
|
20240429,113100,51267870,5140,5140,5140,5140,0
|
|
20240429,113000,51267870,5140,5140,5140,5140,0
|
|
20240429,112900,51267870,5140,5140,5140,5140,11
|
|
20240429,112800,51211330,5150,5150,5150,5150,1
|
|
20240429,112700,51206180,5140,5140,5140,5140,0
|
|
20240429,112600,51206180,5140,5140,5140,5140,0
|
|
20240429,112500,51206180,5140,5140,5140,5140,11
|
|
20240429,112400,51149640,5140,5140,5140,5140,0
|
|
20240429,112300,51149640,5140,5140,5140,5140,0
|
|
20240429,112200,51149640,5140,5140,5140,5140,0
|
|
20240429,112100,51149640,5140,5140,5140,5140,11
|
|
20240429,112000,51093100,5140,5140,5140,5140,0
|
|
20240429,111900,51093100,5140,5140,5140,5140,0
|
|
20240429,111800,51093100,5140,5130,5140,5130,138
|
|
20240429,111700,50384980,5140,5140,5140,5140,0
|
|
20240429,111600,50384980,5140,5140,5140,5140,0
|
|
20240429,111500,50384980,5140,5140,5140,5140,0
|
|
20240429,111400,50384980,5140,5140,5140,5140,11
|
|
20240429,111300,50328440,5130,5130,5130,5130,11
|
|
20240429,111200,50272010,5150,5150,5150,5150,0
|
|
20240429,111100,50272010,5150,5150,5150,5150,0
|
|
20240429,111000,50272010,5150,5150,5150,5150,0
|
|
20240429,110900,50272010,5150,5140,5150,5140,152
|
|
20240429,110800,49490720,5140,5140,5140,5140,238
|
|
20240429,110700,48267400,5150,5150,5150,5150,3
|
|
20240429,110600,48251950,5150,5150,5150,5150,1
|
|
20240429,110500,48246800,5140,5140,5140,5140,11
|
|
20240429,110400,48190260,5140,5140,5140,5140,0
|
|
20240429,110300,48190260,5140,5140,5140,5140,10
|
|
20240429,110200,48138860,5140,5140,5140,5140,0
|
|
20240429,110100,48138860,5140,5140,5140,5140,0
|
|
20240429,110000,48138860,5140,5140,5140,5140,12
|
|
20240429,105900,48077180,5140,5140,5140,5140,227
|
|
20240429,105800,46910400,5140,5140,5140,5140,0
|
|
20240429,105700,46910400,5140,5140,5140,5140,0
|
|
20240429,105600,46910400,5140,5140,5140,5140,11
|
|
20240429,105500,46853860,5150,5150,5150,5150,0
|
|
20240429,105400,46853860,5150,5150,5150,5150,0
|
|
20240429,105300,46853860,5150,5150,5150,5150,0
|
|
20240429,105200,46853860,5150,5150,5150,5150,0
|
|
20240429,105100,46853860,5150,5150,5150,5150,0
|
|
20240429,105000,46853860,5150,5150,5150,5150,0
|
|
20240429,104900,46853860,5150,5150,5150,5150,114
|
|
20240429,104800,46266760,5140,5140,5140,5140,11
|
|
20240429,104700,46210220,5140,5140,5140,5140,0
|
|
20240429,104600,46210220,5140,5140,5140,5140,104
|
|
20240429,104500,45675660,5140,5140,5140,5140,5
|
|
20240429,104400,45649960,5140,5140,5140,5140,0
|
|
20240429,104300,45649960,5140,5140,5140,5140,0
|
|
20240429,104200,45649960,5140,5140,5140,5140,0
|
|
20240429,104100,45649960,5140,5140,5140,5140,0
|
|
20240429,104000,45649960,5140,5140,5140,5140,3
|
|
20240429,103900,45634540,5160,5150,5160,5150,1000
|
|
20240429,103800,40474650,5140,5140,5140,5140,250
|
|
20240429,103700,39189650,5150,5150,5150,5150,0
|
|
20240429,103600,39189650,5150,5150,5150,5150,0
|
|
20240429,103500,39189650,5150,5150,5150,5150,0
|
|
20240429,103400,39189650,5150,5150,5150,5150,0
|
|
20240429,103300,39189650,5150,5150,5150,5150,267
|
|
20240429,103200,37814600,5150,5150,5150,5150,11
|
|
20240429,103100,37757950,5150,5150,5150,5150,0
|
|
20240429,103000,37757950,5150,5150,5150,5150,0
|
|
20240429,102900,37757950,5150,5150,5150,5150,0
|
|
20240429,102800,37757950,5150,5150,5150,5150,11
|
|
20240429,102700,37701300,5150,5150,5150,5150,0
|
|
20240429,102600,37701300,5150,5150,5150,5150,0
|
|
20240429,102500,37701300,5150,5150,5150,5150,0
|
|
20240429,102400,37701300,5150,5150,5150,5150,11
|
|
20240429,102300,37644650,5160,5160,5160,5160,0
|
|
20240429,102200,37644650,5160,5160,5160,5160,0
|
|
20240429,102100,37644650,5160,5160,5160,5160,1
|
|
20240429,102000,37639490,5150,5150,5150,5150,12
|
|
20240429,101900,37577690,5160,5160,5160,5160,2
|
|
20240429,101800,37567370,5170,5170,5170,5170,0
|
|
20240429,101700,37567370,5170,5170,5170,5170,0
|
|
20240429,101600,37567370,5170,5170,5170,5170,0
|
|
20240429,101500,37567370,5170,5170,5170,5170,3
|
|
20240429,101400,37551860,5180,5180,5180,5180,0
|
|
20240429,101300,37551860,5180,5180,5180,5180,0
|
|
20240429,101200,37551860,5180,5180,5180,5180,0
|
|
20240429,101100,37551860,5180,5160,5180,5160,53
|
|
20240429,101000,37277630,5150,5150,5150,5150,0
|
|
20240429,100900,37277630,5150,5150,5150,5150,0
|
|
20240429,100800,37277630,5150,5160,5160,5150,622
|
|
20240429,100700,34074310,5150,5150,5150,5150,0
|
|
20240429,100600,34074310,5150,5150,5150,5150,0
|
|
20240429,100500,34074310,5150,5150,5150,5150,10
|
|
20240429,100400,34022810,5150,5150,5150,5150,11
|
|
20240429,100300,33966160,5150,5150,5150,5150,0
|
|
20240429,100200,33966160,5150,5150,5150,5150,0
|
|
20240429,100100,33966160,5150,5150,5150,5150,0
|
|
20240429,100000,33966160,5150,5150,5150,5150,0
|
|
20240429,095900,33966160,5150,5150,5150,5150,0
|
|
20240429,095800,33966160,5150,5150,5150,5150,0
|
|
20240429,095700,33966160,5150,5150,5150,5150,0
|
|
20240429,095600,33966160,5150,5150,5150,5150,33
|
|
20240429,095500,33796210,5150,5150,5150,5150,0
|
|
20240429,095400,33796210,5150,5150,5150,5150,0
|
|
20240429,095300,33796210,5150,5150,5150,5150,0
|
|
20240429,095200,33796210,5150,5150,5150,5150,0
|
|
20240429,095100,33796210,5150,5150,5150,5150,0
|
|
20240429,095000,33796210,5150,5150,5150,5150,306
|
|
20240429,094900,32220310,5180,5180,5180,5180,0
|
|
20240429,094800,32220310,5180,5180,5180,5180,0
|
|
20240429,094700,32220310,5180,5180,5180,5180,1
|
|
20240429,094600,32215130,5180,5160,5180,5160,30
|
|
20240429,094500,32060050,5140,5140,5140,5140,0
|
|
20240429,094400,32060050,5140,5140,5140,5140,1
|
|
20240429,094300,32054910,5180,5180,5180,5180,0
|
|
20240429,094200,32054910,5180,5180,5180,5180,0
|
|
20240429,094100,32054910,5180,5180,5180,5180,0
|
|
20240429,094000,32054910,5180,5170,5180,5170,40
|
|
20240429,093900,31847830,5180,5180,5180,5180,0
|
|
20240429,093800,31847830,5180,5180,5180,5180,41
|
|
20240429,093700,31635450,5180,5170,5180,5170,112
|
|
20240429,093600,31055440,5160,5160,5160,5160,178
|
|
20240429,093500,30136960,5160,5140,5160,5130,4076
|
|
20240429,093400,9146120,5140,5140,5140,5140,0
|
|
20240429,093300,9146120,5140,5140,5140,5140,0
|
|
20240429,093200,9146120,5140,5140,5140,5140,12
|
|
20240429,093100,9084440,5130,5140,5140,5130,401
|
|
20240429,093000,7023310,5140,5140,5140,5140,44
|
|
20240429,092900,6797150,5140,5140,5140,5140,3
|
|
20240429,092800,6781730,5140,5140,5140,5140,2
|
|
20240429,092700,6771450,5140,5140,5140,5140,12
|
|
20240429,092600,6709770,5140,5140,5140,5140,0
|
|
20240429,092500,6709770,5140,5140,5140,5140,0
|
|
20240429,092400,6709770,5140,5140,5140,5140,400
|
|
20240429,092300,4653770,5140,5140,5140,5140,11
|
|
20240429,092200,4597230,5140,5140,5140,5140,0
|
|
20240429,092100,4597230,5140,5140,5140,5140,1
|
|
20240429,092000,4592090,5130,5130,5130,5130,0
|
|
20240429,091900,4592090,5130,5130,5130,5130,1
|
|
20240429,091800,4586960,5120,5120,5120,5120,0
|
|
20240429,091700,4586960,5120,5140,5140,5120,300
|
|
20240429,091600,3046670,5140,5140,5140,5140,256
|
|
20240429,091500,1730830,5140,5140,5140,5140,91
|
|
20240429,091400,1263090,5140,5140,5140,5140,0
|
|
20240429,091300,1263090,5140,5140,5140,5140,1
|
|
20240429,091200,1257950,5140,5140,5140,5140,0
|
|
20240429,091100,1257950,5140,5140,5140,5140,0
|
|
20240429,091000,1257950,5140,5140,5140,5140,8
|
|
20240429,090900,1216830,5130,5130,5130,5130,1
|
|
20240429,090800,1211700,5140,5140,5140,5140,47
|
|
20240429,090700,970120,5150,5150,5150,5150,4
|
|
20240429,090600,949520,5160,5160,5160,5160,94
|
|
20240429,090500,464480,5160,5170,5170,5160,7
|
|
20240429,090400,428330,5210,5130,5210,5130,62
|
|
20240429,090300,107720,5120,5130,5130,5120,7
|
|
20240429,090200,71820,5130,5130,5130,5130,0
|
|
20240429,090100,71820,5130,5130,5130,5130,0
|
|
20240429,090000,71820,5130,5130,5130,5130,14
|