652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194900,77376680,11140,11140,11140,11140,232
|
|
20240429,194800,77376680,11140,11140,11140,11140,0
|
|
20240429,194700,77376680,11140,11140,11140,11140,0
|
|
20240429,194600,77376680,11140,11140,11140,11140,0
|
|
20240429,194500,77376680,11140,11140,11140,11140,0
|
|
20240429,194400,77376680,11140,11140,11140,11140,0
|
|
20240429,194300,77376680,11140,11140,11140,11140,0
|
|
20240429,194200,77376680,11140,11140,11140,11140,0
|
|
20240429,194100,77376680,11140,11140,11140,11140,0
|
|
20240429,194000,77376680,11140,11140,11140,11140,0
|
|
20240429,193900,77376680,11140,11140,11140,11140,0
|
|
20240429,193800,77376680,11140,11140,11140,11140,0
|
|
20240429,193700,77376680,11140,11140,11140,11140,0
|
|
20240429,193600,77376680,11140,11140,11140,11140,0
|
|
20240429,193500,77376680,11140,11140,11140,11140,0
|
|
20240429,193400,77376680,11140,11140,11140,11140,0
|
|
20240429,193300,77376680,11140,11140,11140,11140,0
|
|
20240429,193200,77376680,11140,11140,11140,11140,0
|
|
20240429,193100,77376680,11140,11140,11140,11140,0
|
|
20240429,193000,77376680,11140,11140,11140,11140,0
|
|
20240429,192900,77376680,11140,11140,11140,11140,0
|
|
20240429,192800,77376680,11140,11140,11140,11140,0
|
|
20240429,192700,77376680,11140,11140,11140,11140,0
|
|
20240429,192600,77376680,11140,11140,11140,11140,0
|
|
20240429,192500,77376680,11140,11140,11140,11140,0
|
|
20240429,192400,77376680,11140,11140,11140,11140,0
|
|
20240429,192300,77376680,11140,11140,11140,11140,0
|
|
20240429,192200,77376680,11140,11140,11140,11140,0
|
|
20240429,192100,77376680,11140,11140,11140,11140,0
|
|
20240429,192000,77376680,11140,11140,11140,11140,0
|
|
20240429,191900,77376680,11140,11140,11140,11140,232
|
|
20240429,191800,77376680,11140,11140,11140,11140,0
|
|
20240429,191700,77376680,11140,11140,11140,11140,0
|
|
20240429,191600,77376680,11140,11140,11140,11140,0
|
|
20240429,191500,77376680,11140,11140,11140,11140,0
|
|
20240429,191400,77376680,11140,11140,11140,11140,0
|
|
20240429,191300,77376680,11140,11140,11140,11140,0
|
|
20240429,191200,77376680,11140,11140,11140,11140,0
|
|
20240429,191100,77376680,11140,11140,11140,11140,0
|
|
20240429,191000,77376680,11140,11140,11140,11140,0
|
|
20240429,190900,77376680,11140,11140,11140,11140,0
|
|
20240429,190800,77376680,11140,11140,11140,11140,0
|
|
20240429,190700,77376680,11140,11140,11140,11140,0
|
|
20240429,190600,77376680,11140,11140,11140,11140,0
|
|
20240429,190500,77376680,11140,11140,11140,11140,0
|
|
20240429,190400,77376680,11140,11140,11140,11140,0
|
|
20240429,190300,77376680,11140,11140,11140,11140,0
|
|
20240429,190200,77376680,11140,11140,11140,11140,0
|
|
20240429,190100,77376680,11140,11140,11140,11140,0
|
|
20240429,190000,77376680,11140,11140,11140,11140,0
|
|
20240429,185900,77376680,11140,11140,11140,11140,0
|
|
20240429,185800,77376680,11140,11140,11140,11140,0
|
|
20240429,185700,77376680,11140,11140,11140,11140,0
|
|
20240429,185600,77376680,11140,11140,11140,11140,0
|
|
20240429,185500,77376680,11140,11140,11140,11140,0
|
|
20240429,185400,77376680,11140,11140,11140,11140,0
|
|
20240429,185300,77376680,11140,11140,11140,11140,0
|
|
20240429,185200,77376680,11140,11140,11140,11140,0
|
|
20240429,185100,77376680,11140,11140,11140,11140,0
|
|
20240429,185000,77376680,11140,11140,11140,11140,0
|
|
20240429,184900,77376680,11140,11140,11140,11140,232
|
|
20240429,184800,77376680,11140,11140,11140,11140,0
|
|
20240429,184700,77376680,11140,11140,11140,11140,0
|
|
20240429,184600,77376680,11140,11140,11140,11140,0
|
|
20240429,184500,77376680,11140,11140,11140,11140,0
|
|
20240429,184400,77376680,11140,11140,11140,11140,0
|
|
20240429,184300,77376680,11140,11140,11140,11140,0
|
|
20240429,184200,77376680,11140,11140,11140,11140,0
|
|
20240429,184100,77376680,11140,11140,11140,11140,0
|
|
20240429,184000,77376680,11140,11140,11140,11140,0
|
|
20240429,183900,77376680,11140,11140,11140,11140,0
|
|
20240429,183800,77376680,11140,11140,11140,11140,0
|
|
20240429,183700,77376680,11140,11140,11140,11140,0
|
|
20240429,183600,77376680,11140,11140,11140,11140,0
|
|
20240429,183500,77376680,11140,11140,11140,11140,0
|
|
20240429,183400,77376680,11140,11140,11140,11140,0
|
|
20240429,183300,77376680,11140,11140,11140,11140,0
|
|
20240429,183200,77376680,11140,11140,11140,11140,0
|
|
20240429,183100,77376680,11140,11140,11140,11140,0
|
|
20240429,183000,77376680,11140,11140,11140,11140,0
|
|
20240429,182900,77376680,11140,11140,11140,11140,0
|
|
20240429,182800,77376680,11140,11140,11140,11140,0
|
|
20240429,182700,77376680,11140,11140,11140,11140,0
|
|
20240429,182600,77376680,11140,11140,11140,11140,0
|
|
20240429,182500,77376680,11140,11140,11140,11140,0
|
|
20240429,182400,77376680,11140,11140,11140,11140,0
|
|
20240429,182300,77376680,11140,11140,11140,11140,0
|
|
20240429,182200,77376680,11140,11140,11140,11140,0
|
|
20240429,182100,77376680,11140,11140,11140,11140,0
|
|
20240429,182000,77376680,11140,11140,11140,11140,0
|
|
20240429,181900,77376680,11140,11140,11140,11140,232
|
|
20240429,181800,77376680,11140,11140,11140,11140,0
|
|
20240429,181700,77376680,11140,11140,11140,11140,0
|
|
20240429,181600,77376680,11140,11140,11140,11140,0
|
|
20240429,181500,77376680,11140,11140,11140,11140,0
|
|
20240429,181400,77376680,11140,11140,11140,11140,0
|
|
20240429,181300,77376680,11140,11140,11140,11140,0
|
|
20240429,181200,77376680,11140,11140,11140,11140,0
|
|
20240429,181100,77376680,11140,11140,11140,11140,0
|
|
20240429,181000,77376680,11140,11140,11140,11140,0
|
|
20240429,180900,77376680,11140,11140,11140,11140,0
|
|
20240429,180800,77376680,11140,11140,11140,11140,0
|
|
20240429,180700,77376680,11140,11140,11140,11140,0
|
|
20240429,180600,77376680,11140,11140,11140,11140,0
|
|
20240429,180500,77376680,11140,11140,11140,11140,0
|
|
20240429,180400,77376680,11140,11140,11140,11140,0
|
|
20240429,180300,77376680,11140,11140,11140,11140,0
|
|
20240429,180200,77376680,11140,11140,11140,11140,0
|
|
20240429,180100,77376680,11140,11140,11140,11140,0
|
|
20240429,180000,77376680,11140,11140,11140,11140,0
|
|
20240429,175900,77376680,11140,11140,11140,11140,0
|
|
20240429,175800,77376680,11140,11140,11140,11140,0
|
|
20240429,175700,77376680,11140,11140,11140,11140,0
|
|
20240429,175600,77376680,11140,11140,11140,11140,0
|
|
20240429,175500,77376680,11140,11140,11140,11140,0
|
|
20240429,175400,77376680,11140,11140,11140,11140,0
|
|
20240429,175300,77376680,11140,11140,11140,11140,0
|
|
20240429,175200,77376680,11140,11140,11140,11140,0
|
|
20240429,175100,77376680,11140,11140,11140,11140,0
|
|
20240429,175000,77376680,11140,11140,11140,11140,0
|
|
20240429,174900,77376680,11140,11140,11140,11140,232
|
|
20240429,174800,77376680,11140,11140,11140,11140,0
|
|
20240429,174700,77376680,11140,11140,11140,11140,0
|
|
20240429,174600,77376680,11140,11140,11140,11140,0
|
|
20240429,174500,77376680,11140,11140,11140,11140,0
|
|
20240429,174400,77376680,11140,11140,11140,11140,0
|
|
20240429,174300,77376680,11140,11140,11140,11140,0
|
|
20240429,174200,77376680,11140,11140,11140,11140,0
|
|
20240429,174100,77376680,11140,11140,11140,11140,0
|
|
20240429,174000,77376680,11140,11140,11140,11140,0
|
|
20240429,173900,77376680,11140,11140,11140,11140,0
|
|
20240429,173800,77376680,11140,11140,11140,11140,0
|
|
20240429,173700,77376680,11140,11140,11140,11140,0
|
|
20240429,173600,77376680,11140,11140,11140,11140,0
|
|
20240429,173500,77376680,11140,11140,11140,11140,0
|
|
20240429,173400,77376680,11140,11140,11140,11140,0
|
|
20240429,173300,77376680,11140,11140,11140,11140,0
|
|
20240429,173200,77376680,11140,11140,11140,11140,0
|
|
20240429,173100,77376680,11140,11140,11140,11140,0
|
|
20240429,173000,77376680,11140,11140,11140,11140,0
|
|
20240429,172900,77376680,11140,11140,11140,11140,0
|
|
20240429,172800,77376680,11140,11140,11140,11140,0
|
|
20240429,172700,77376680,11140,11140,11140,11140,0
|
|
20240429,172600,77376680,11140,11140,11140,11140,0
|
|
20240429,172500,77376680,11140,11140,11140,11140,0
|
|
20240429,172400,77376680,11140,11140,11140,11140,0
|
|
20240429,172300,77376680,11140,11140,11140,11140,0
|
|
20240429,172200,77376680,11140,11140,11140,11140,0
|
|
20240429,172100,77376680,11140,11140,11140,11140,0
|
|
20240429,172000,77376680,11140,11140,11140,11140,0
|
|
20240429,171900,77376680,11140,11140,11140,11140,232
|
|
20240429,171800,77376680,11140,11140,11140,11140,0
|
|
20240429,171700,77376680,11140,11140,11140,11140,0
|
|
20240429,171600,77376680,11140,11140,11140,11140,0
|
|
20240429,171500,77376680,11140,11140,11140,11140,0
|
|
20240429,171400,77376680,11140,11140,11140,11140,0
|
|
20240429,171300,77376680,11140,11140,11140,11140,0
|
|
20240429,171200,77376680,11140,11140,11140,11140,0
|
|
20240429,171100,77376680,11140,11140,11140,11140,0
|
|
20240429,171000,77376680,11140,11140,11140,11140,0
|
|
20240429,170900,77376680,11140,11140,11140,11140,0
|
|
20240429,170800,77376680,11140,11140,11140,11140,0
|
|
20240429,170700,77376680,11140,11140,11140,11140,0
|
|
20240429,170600,77376680,11140,11140,11140,11140,0
|
|
20240429,170500,77376680,11140,11140,11140,11140,0
|
|
20240429,170400,77376680,11140,11140,11140,11140,0
|
|
20240429,170300,77376680,11140,11140,11140,11140,0
|
|
20240429,170200,77376680,11140,11140,11140,11140,0
|
|
20240429,170100,77376680,11140,11140,11140,11140,0
|
|
20240429,170000,77376680,11140,11140,11140,11140,0
|
|
20240429,165900,77376680,11140,11140,11140,11140,0
|
|
20240429,165800,77376680,11140,11140,11140,11140,0
|
|
20240429,165700,77376680,11140,11140,11140,11140,0
|
|
20240429,165600,77376680,11140,11140,11140,11140,0
|
|
20240429,165500,77376680,11140,11140,11140,11140,0
|
|
20240429,165400,77376680,11140,11140,11140,11140,0
|
|
20240429,165300,77376680,11140,11140,11140,11140,0
|
|
20240429,165200,77376680,11140,11140,11140,11140,0
|
|
20240429,165100,77376680,11140,11140,11140,11140,0
|
|
20240429,165000,77376680,11140,11140,11140,11140,0
|
|
20240429,164900,77376680,11140,11140,11140,11140,232
|
|
20240429,164800,77376680,11140,11140,11140,11140,0
|
|
20240429,164700,77376680,11140,11140,11140,11140,0
|
|
20240429,164600,77376680,11140,11140,11140,11140,0
|
|
20240429,164500,77376680,11140,11140,11140,11140,0
|
|
20240429,164400,77376680,11140,11140,11140,11140,0
|
|
20240429,164300,77376680,11140,11140,11140,11140,0
|
|
20240429,164200,77376680,11140,11140,11140,11140,0
|
|
20240429,164100,77376680,11140,11140,11140,11140,0
|
|
20240429,164000,77376680,11140,11140,11140,11140,0
|
|
20240429,163900,77376680,11140,11140,11140,11140,0
|
|
20240429,163800,77376680,11140,11140,11140,11140,0
|
|
20240429,163700,77376680,11140,11140,11140,11140,0
|
|
20240429,163600,77376680,11140,11140,11140,11140,0
|
|
20240429,163500,77376680,11140,11140,11140,11140,0
|
|
20240429,163400,77376680,11140,11140,11140,11140,0
|
|
20240429,163300,77376680,11140,11140,11140,11140,0
|
|
20240429,163200,77376680,11140,11140,11140,11140,0
|
|
20240429,163100,77376680,11140,11140,11140,11140,0
|
|
20240429,163000,77376680,11140,11140,11140,11140,0
|
|
20240429,162900,77376680,11140,11140,11140,11140,0
|
|
20240429,162800,77376680,11140,11140,11140,11140,0
|
|
20240429,162700,77376680,11140,11140,11140,11140,0
|
|
20240429,162600,77376680,11140,11140,11140,11140,0
|
|
20240429,162500,77376680,11140,11140,11140,11140,0
|
|
20240429,162400,77376680,11140,11140,11140,11140,0
|
|
20240429,162300,77376680,11140,11140,11140,11140,0
|
|
20240429,162200,77376680,11140,11140,11140,11140,0
|
|
20240429,162100,77376680,11140,11140,11140,11140,0
|
|
20240429,162000,77376680,11140,11140,11140,11140,0
|
|
20240429,161900,77376680,11140,11140,11140,11140,232
|
|
20240429,161800,77376680,11140,11140,11140,11140,0
|
|
20240429,161700,77376680,11140,11140,11140,11140,0
|
|
20240429,161600,77376680,11140,11140,11140,11140,0
|
|
20240429,161500,77376680,11140,11140,11140,11140,0
|
|
20240429,161400,77376680,11140,11140,11140,11140,0
|
|
20240429,161300,77376680,11140,11140,11140,11140,0
|
|
20240429,161200,77376680,11140,11140,11140,11140,0
|
|
20240429,161100,77376680,11140,11140,11140,11140,0
|
|
20240429,161000,77376680,11140,11140,11140,11140,0
|
|
20240429,160900,77376680,11140,11140,11140,11140,0
|
|
20240429,160800,77376680,11140,11140,11140,11140,0
|
|
20240429,160700,77376680,11140,11140,11140,11140,0
|
|
20240429,160600,77376680,11140,11140,11140,11140,0
|
|
20240429,160500,77376680,11140,11140,11140,11140,0
|
|
20240429,160400,77376680,11140,11140,11140,11140,0
|
|
20240429,160300,77376680,11140,11140,11140,11140,0
|
|
20240429,160200,77376680,11140,11140,11140,11140,0
|
|
20240429,160100,77376680,11140,11140,11140,11140,0
|
|
20240429,160000,77376680,11140,11140,11140,11140,0
|
|
20240429,155900,77376680,11140,11140,11140,11140,0
|
|
20240429,155800,77376680,11140,11140,11140,11140,0
|
|
20240429,155700,77376680,11140,11140,11140,11140,0
|
|
20240429,155600,77376680,11140,11140,11140,11140,0
|
|
20240429,155500,77376680,11140,11140,11140,11140,0
|
|
20240429,155400,77376680,11140,11140,11140,11140,0
|
|
20240429,155300,77376680,11140,11140,11140,11140,0
|
|
20240429,155200,77376680,11140,11140,11140,11140,0
|
|
20240429,155100,77376680,11140,11140,11140,11140,0
|
|
20240429,155000,77376680,11140,11140,11140,11140,0
|
|
20240429,154900,77376680,11140,11140,11140,11140,232
|
|
20240429,154800,77376680,11140,11140,11140,11140,0
|
|
20240429,154700,77376680,11140,11140,11140,11140,0
|
|
20240429,154600,77376680,11140,11140,11140,11140,0
|
|
20240429,154500,77376680,11140,11140,11140,11140,0
|
|
20240429,154400,77376680,11140,11140,11140,11140,0
|
|
20240429,154300,77376680,11140,11140,11140,11140,0
|
|
20240429,154200,77376680,11140,11140,11140,11140,0
|
|
20240429,154100,77376680,11140,11140,11140,11140,0
|
|
20240429,154000,77376680,11140,11140,11140,11140,0
|
|
20240429,153900,77376680,11140,11140,11140,11140,0
|
|
20240429,153800,77376680,11140,11140,11140,11140,0
|
|
20240429,153700,77376680,11140,11140,11140,11140,0
|
|
20240429,153600,77376680,11140,11140,11140,11140,0
|
|
20240429,153500,77376680,11140,11140,11140,11140,0
|
|
20240429,153400,77376680,11140,11140,11140,11140,0
|
|
20240429,153300,77376680,11140,11140,11140,11140,0
|
|
20240429,153200,77376680,11140,11140,11140,11140,0
|
|
20240429,153100,77376680,11140,11140,11140,11140,0
|
|
20240429,153000,77376680,11140,11140,11140,11140,232
|
|
20240429,152900,74792200,11150,11150,11150,11150,0
|
|
20240429,152800,74792200,11150,11150,11150,11150,0
|
|
20240429,152700,74792200,11150,11150,11150,11150,0
|
|
20240429,152600,74792200,11150,11150,11150,11150,0
|
|
20240429,152500,74792200,11150,11150,11150,11150,0
|
|
20240429,152400,74792200,11150,11150,11150,11150,0
|
|
20240429,152300,74792200,11150,11150,11150,11150,0
|
|
20240429,152200,74792200,11150,11150,11150,11150,0
|
|
20240429,152100,74792200,11150,11150,11150,11150,0
|
|
20240429,152000,74792200,11150,11150,11150,11150,0
|
|
20240429,151900,74792200,11150,11100,11150,11100,568
|
|
20240429,151800,68481010,11100,11100,11100,11100,11
|
|
20240429,151700,68358910,11090,11090,11090,11090,0
|
|
20240429,151600,68358910,11090,11090,11090,11090,0
|
|
20240429,151500,68358910,11090,11090,11090,11090,114
|
|
20240429,151400,67094650,11090,11090,11090,11090,0
|
|
20240429,151300,67094650,11090,11090,11090,11090,0
|
|
20240429,151200,67094650,11090,11090,11090,11090,0
|
|
20240429,151100,67094650,11090,11090,11090,11090,214
|
|
20240429,151000,64721390,11090,11090,11090,11090,3
|
|
20240429,150900,64688120,11090,11090,11090,11090,0
|
|
20240429,150800,64688120,11090,11090,11090,11090,13
|
|
20240429,150700,64543950,11090,11090,11090,11090,0
|
|
20240429,150600,64543950,11090,11090,11090,11090,0
|
|
20240429,150500,64543950,11090,11090,11090,11090,0
|
|
20240429,150400,64543950,11090,11090,11090,11090,0
|
|
20240429,150300,64543950,11090,11090,11090,11090,14
|
|
20240429,150200,64388690,11090,11090,11090,11090,0
|
|
20240429,150100,64388690,11090,11090,11090,11090,1
|
|
20240429,150000,64377600,11080,11080,11080,11080,0
|
|
20240429,145900,64377600,11080,11080,11080,11080,0
|
|
20240429,145800,64377600,11080,11080,11080,11080,70
|
|
20240429,145700,63602000,11080,11080,11080,11080,0
|
|
20240429,145600,63602000,11080,11080,11080,11080,0
|
|
20240429,145500,63602000,11080,11080,11080,11080,0
|
|
20240429,145400,63602000,11080,11080,11080,11080,0
|
|
20240429,145300,63602000,11080,11080,11080,11080,0
|
|
20240429,145200,63602000,11080,11080,11080,11080,607
|
|
20240429,145100,56876440,11080,11080,11080,11080,0
|
|
20240429,145000,56876440,11080,11080,11080,11080,0
|
|
20240429,144900,56876440,11080,11080,11080,11080,0
|
|
20240429,144800,56876440,11080,11080,11080,11080,1
|
|
20240429,144700,56865360,11080,11080,11080,11080,0
|
|
20240429,144600,56865360,11080,11080,11080,11080,92
|
|
20240429,144500,55846000,11090,11090,11090,11090,1
|
|
20240429,144400,55834910,11090,11090,11090,11090,0
|
|
20240429,144300,55834910,11090,11090,11090,11090,0
|
|
20240429,144200,55834910,11090,11090,11090,11090,0
|
|
20240429,144100,55834910,11090,11090,11090,11090,0
|
|
20240429,144000,55834910,11090,11090,11090,11090,0
|
|
20240429,143900,55834910,11090,11090,11090,11090,19
|
|
20240429,143800,55624200,11090,11090,11090,11090,0
|
|
20240429,143700,55624200,11090,11090,11090,11090,4
|
|
20240429,143600,55579840,11090,11090,11090,11090,0
|
|
20240429,143500,55579840,11090,11090,11090,11090,0
|
|
20240429,143400,55579840,11090,11090,11090,11090,0
|
|
20240429,143300,55579840,11090,11090,11090,11090,6
|
|
20240429,143200,55513300,11080,11080,11080,11080,0
|
|
20240429,143100,55513300,11080,11080,11080,11080,0
|
|
20240429,143000,55513300,11080,11080,11080,11080,0
|
|
20240429,142900,55513300,11080,11080,11080,11080,0
|
|
20240429,142800,55513300,11080,11080,11080,11080,0
|
|
20240429,142700,55513300,11080,11080,11080,11080,14
|
|
20240429,142600,55358180,11090,11090,11090,11090,0
|
|
20240429,142500,55358180,11090,11090,11090,11090,0
|
|
20240429,142400,55358180,11090,11090,11090,11090,0
|
|
20240429,142300,55358180,11090,11090,11090,11090,0
|
|
20240429,142200,55358180,11090,11090,11090,11090,0
|
|
20240429,142100,55358180,11090,11090,11090,11090,25
|
|
20240429,142000,55080930,11100,11100,11100,11100,0
|
|
20240429,141900,55080930,11100,11100,11100,11100,0
|
|
20240429,141800,55080930,11100,11100,11100,11100,0
|
|
20240429,141700,55080930,11100,11100,11100,11100,0
|
|
20240429,141600,55080930,11100,11100,11100,11100,0
|
|
20240429,141500,55080930,11100,11100,11100,11100,0
|
|
20240429,141400,55080930,11100,11100,11100,11100,0
|
|
20240429,141300,55080930,11100,11100,11100,11100,0
|
|
20240429,141200,55080930,11100,11100,11100,11100,0
|
|
20240429,141100,55080930,11100,11100,11100,11100,0
|
|
20240429,141000,55080930,11100,11100,11100,11100,0
|
|
20240429,140900,55080930,11100,11100,11100,11100,0
|
|
20240429,140800,55080930,11100,11100,11100,11100,0
|
|
20240429,140700,55080930,11100,11100,11100,11100,0
|
|
20240429,140600,55080930,11100,11100,11100,11100,0
|
|
20240429,140500,55080930,11100,11100,11100,11100,0
|
|
20240429,140400,55080930,11100,11100,11100,11100,0
|
|
20240429,140300,55080930,11100,11100,11100,11100,0
|
|
20240429,140200,55080930,11100,11100,11100,11100,0
|
|
20240429,140100,55080930,11100,11100,11100,11100,10
|
|
20240429,140000,54969930,11100,11100,11100,11100,10
|
|
20240429,135900,54858930,11090,11090,11090,11090,28
|
|
20240429,135800,54548410,11090,11090,11090,11090,1
|
|
20240429,135700,54537320,11090,11090,11090,11090,19
|
|
20240429,135600,54326610,11060,11060,11060,11060,0
|
|
20240429,135500,54326610,11060,11060,11060,11060,0
|
|
20240429,135400,54326610,11060,11060,11060,11060,1
|
|
20240429,135300,54315550,11060,11060,11060,11060,0
|
|
20240429,135200,54315550,11060,11060,11060,11060,0
|
|
20240429,135100,54315550,11060,11060,11060,11060,0
|
|
20240429,135000,54315550,11060,11060,11060,11060,0
|
|
20240429,134900,54315550,11060,11060,11060,11060,0
|
|
20240429,134800,54315550,11060,11060,11060,11060,0
|
|
20240429,134700,54315550,11060,11060,11060,11060,0
|
|
20240429,134600,54315550,11060,11060,11060,11060,0
|
|
20240429,134500,54315550,11060,11090,11090,11060,300
|
|
20240429,134400,50994880,11100,11100,11100,11100,0
|
|
20240429,134300,50994880,11100,11100,11100,11100,0
|
|
20240429,134200,50994880,11100,11100,11100,11100,0
|
|
20240429,134100,50994880,11100,11100,11100,11100,0
|
|
20240429,134000,50994880,11100,11100,11100,11100,1
|
|
20240429,133900,50983780,11100,11100,11100,11100,0
|
|
20240429,133800,50983780,11100,11100,11100,11100,0
|
|
20240429,133700,50983780,11100,11100,11100,11100,0
|
|
20240429,133600,50983780,11100,11100,11100,11100,2
|
|
20240429,133500,50961580,11100,11100,11100,11100,10
|
|
20240429,133400,50850580,11100,11100,11100,11100,0
|
|
20240429,133300,50850580,11100,11100,11100,11100,0
|
|
20240429,133200,50850580,11100,11100,11100,11100,0
|
|
20240429,133100,50850580,11100,11100,11100,11100,9
|
|
20240429,133000,50750680,11100,11100,11100,11100,11
|
|
20240429,132900,50628580,11100,11100,11100,11100,0
|
|
20240429,132800,50628580,11100,11100,11100,11100,0
|
|
20240429,132700,50628580,11100,11100,11100,11100,0
|
|
20240429,132600,50628580,11100,11100,11100,11100,0
|
|
20240429,132500,50628580,11100,11100,11100,11100,0
|
|
20240429,132400,50628580,11100,11100,11100,11100,0
|
|
20240429,132300,50628580,11100,11100,11100,11100,0
|
|
20240429,132200,50628580,11100,11100,11100,11100,0
|
|
20240429,132100,50628580,11100,11100,11100,11100,0
|
|
20240429,132000,50628580,11100,11100,11100,11100,0
|
|
20240429,131900,50628580,11100,11100,11100,11100,0
|
|
20240429,131800,50628580,11100,11100,11100,11100,0
|
|
20240429,131700,50628580,11100,11100,11100,11100,0
|
|
20240429,131600,50628580,11100,11100,11100,11100,0
|
|
20240429,131500,50628580,11100,11100,11100,11100,39
|
|
20240429,131400,50195680,11100,11100,11100,11100,0
|
|
20240429,131300,50195680,11100,11100,11100,11100,0
|
|
20240429,131200,50195680,11100,11100,11100,11100,0
|
|
20240429,131100,50195680,11100,11100,11100,11100,2
|
|
20240429,131000,50173480,11110,11110,11110,11110,0
|
|
20240429,130900,50173480,11110,11110,11110,11110,0
|
|
20240429,130800,50173480,11110,11110,11110,11110,0
|
|
20240429,130700,50173480,11110,11110,11110,11110,0
|
|
20240429,130600,50173480,11110,11110,11110,11110,0
|
|
20240429,130500,50173480,11110,11110,11110,11110,0
|
|
20240429,130400,50173480,11110,11110,11110,11110,0
|
|
20240429,130300,50173480,11110,11110,11110,11110,21
|
|
20240429,130200,49940170,11100,11100,11100,11100,0
|
|
20240429,130100,49940170,11100,11100,11100,11100,0
|
|
20240429,130000,49940170,11100,11100,11100,11100,0
|
|
20240429,125900,49940170,11100,11100,11100,11100,0
|
|
20240429,125800,49940170,11100,11100,11100,11100,0
|
|
20240429,125700,49940170,11100,11100,11100,11100,0
|
|
20240429,125600,49940170,11100,11100,11100,11100,0
|
|
20240429,125500,49940170,11100,11100,11100,11100,0
|
|
20240429,125400,49940170,11100,11100,11100,11100,0
|
|
20240429,125300,49940170,11100,11100,11100,11100,0
|
|
20240429,125200,49940170,11100,11100,11100,11100,0
|
|
20240429,125100,49940170,11100,11100,11100,11100,0
|
|
20240429,125000,49940170,11100,11100,11100,11100,0
|
|
20240429,124900,49940170,11100,11100,11100,11100,1
|
|
20240429,124800,49929070,11100,11100,11100,11100,0
|
|
20240429,124700,49929070,11100,11100,11100,11100,0
|
|
20240429,124600,49929070,11100,11100,11100,11100,0
|
|
20240429,124500,49929070,11100,11100,11100,11100,0
|
|
20240429,124400,49929070,11100,11100,11100,11100,5
|
|
20240429,124300,49873570,11100,11100,11100,11100,0
|
|
20240429,124200,49873570,11100,11100,11100,11100,0
|
|
20240429,124100,49873570,11100,11100,11100,11100,0
|
|
20240429,124000,49873570,11100,11100,11100,11100,0
|
|
20240429,123900,49873570,11100,11100,11100,11100,0
|
|
20240429,123800,49873570,11100,11100,11100,11100,0
|
|
20240429,123700,49873570,11100,11100,11100,11100,1
|
|
20240429,123600,49862470,11100,11100,11100,11100,0
|
|
20240429,123500,49862470,11100,11100,11100,11100,0
|
|
20240429,123400,49862470,11100,11100,11100,11100,84
|
|
20240429,123300,48930070,11140,11140,11140,11140,0
|
|
20240429,123200,48930070,11140,11140,11140,11140,0
|
|
20240429,123100,48930070,11140,11140,11140,11140,0
|
|
20240429,123000,48930070,11140,11130,11140,11130,4
|
|
20240429,122900,48885530,11100,11100,11100,11100,0
|
|
20240429,122800,48885530,11100,11100,11100,11100,0
|
|
20240429,122700,48885530,11100,11100,11100,11100,0
|
|
20240429,122600,48885530,11100,11100,11100,11100,0
|
|
20240429,122500,48885530,11100,11100,11100,11100,0
|
|
20240429,122400,48885530,11100,11100,11100,11100,0
|
|
20240429,122300,48885530,11100,11100,11100,11100,0
|
|
20240429,122200,48885530,11100,11100,11100,11100,0
|
|
20240429,122100,48885530,11100,11100,11100,11100,0
|
|
20240429,122000,48885530,11100,11100,11100,11100,1
|
|
20240429,121900,48874430,11100,11100,11100,11100,0
|
|
20240429,121800,48874430,11100,11100,11100,11100,0
|
|
20240429,121700,48874430,11100,11100,11100,11100,0
|
|
20240429,121600,48874430,11100,11100,11100,11100,0
|
|
20240429,121500,48874430,11100,11120,11140,11100,145
|
|
20240429,121400,47264190,11110,11110,11110,11110,0
|
|
20240429,121300,47264190,11110,11110,11110,11110,0
|
|
20240429,121200,47264190,11110,11110,11110,11080,211
|
|
20240429,121100,44923250,11120,11120,11120,11120,67
|
|
20240429,121000,44178210,11130,11130,11130,11130,1
|
|
20240429,120900,44167080,11140,11140,11140,11140,28
|
|
20240429,120800,43855160,11130,11130,11130,11130,0
|
|
20240429,120700,43855160,11130,11130,11130,11130,6
|
|
20240429,120600,43788380,11130,11130,11130,11130,0
|
|
20240429,120500,43788380,11130,11130,11130,11130,0
|
|
20240429,120400,43788380,11130,11130,11130,11130,0
|
|
20240429,120300,43788380,11130,11130,11130,11130,0
|
|
20240429,120200,43788380,11130,11130,11130,11130,0
|
|
20240429,120100,43788380,11130,11130,11130,11130,0
|
|
20240429,120000,43788380,11130,11130,11130,11130,0
|
|
20240429,115900,43788380,11130,11130,11130,11130,1
|
|
20240429,115800,43777250,11130,11130,11130,11130,49
|
|
20240429,115700,43231880,11130,11130,11130,11130,21
|
|
20240429,115600,42998150,11140,11140,11140,11140,0
|
|
20240429,115500,42998150,11140,11140,11140,11140,74
|
|
20240429,115400,42173790,11140,11140,11140,11140,0
|
|
20240429,115300,42173790,11140,11140,11140,11140,0
|
|
20240429,115200,42173790,11140,11140,11140,11140,0
|
|
20240429,115100,42173790,11140,11140,11140,11140,0
|
|
20240429,115000,42173790,11140,11140,11140,11140,0
|
|
20240429,114900,42173790,11140,11140,11140,11140,43
|
|
20240429,114800,41694770,11150,11150,11150,11150,0
|
|
20240429,114700,41694770,11150,11150,11150,11150,3
|
|
20240429,114600,41661320,11150,11150,11150,11150,3
|
|
20240429,114500,41627870,11140,11140,11140,11140,0
|
|
20240429,114400,41627870,11140,11140,11140,11140,0
|
|
20240429,114300,41627870,11140,11140,11140,11140,0
|
|
20240429,114200,41627870,11140,11140,11140,11140,0
|
|
20240429,114100,41627870,11140,11140,11140,11140,0
|
|
20240429,114000,41627870,11140,11140,11140,11140,1
|
|
20240429,113900,41616730,11150,11150,11150,11150,0
|
|
20240429,113800,41616730,11150,11150,11150,11150,0
|
|
20240429,113700,41616730,11150,11150,11150,11150,189
|
|
20240429,113600,39509380,11150,11150,11150,11150,0
|
|
20240429,113500,39509380,11150,11150,11150,11150,0
|
|
20240429,113400,39509380,11150,11140,11150,11140,2
|
|
20240429,113300,39487090,11140,11140,11140,11140,0
|
|
20240429,113200,39487090,11140,11140,11140,11140,0
|
|
20240429,113100,39487090,11140,11140,11140,11140,0
|
|
20240429,113000,39487090,11140,11140,11140,11140,1
|
|
20240429,112900,39475950,11150,11150,11150,11150,0
|
|
20240429,112800,39475950,11150,11150,11150,11150,0
|
|
20240429,112700,39475950,11150,11150,11150,11150,0
|
|
20240429,112600,39475950,11150,11150,11150,11150,0
|
|
20240429,112500,39475950,11150,11150,11150,11150,0
|
|
20240429,112400,39475950,11150,11150,11150,11150,0
|
|
20240429,112300,39475950,11150,11150,11150,11150,0
|
|
20240429,112200,39475950,11150,11150,11150,11150,0
|
|
20240429,112100,39475950,11150,11150,11150,11150,0
|
|
20240429,112000,39475950,11150,11150,11150,11150,2
|
|
20240429,111900,39453650,11140,11140,11140,11140,27
|
|
20240429,111800,39152870,11140,11140,11140,11140,12
|
|
20240429,111700,39019190,11150,11150,11150,11150,0
|
|
20240429,111600,39019190,11150,11150,11150,11150,0
|
|
20240429,111500,39019190,11150,11150,11150,11150,0
|
|
20240429,111400,39019190,11150,11150,11150,11150,0
|
|
20240429,111300,39019190,11150,11150,11150,11150,0
|
|
20240429,111200,39019190,11150,11150,11150,11150,0
|
|
20240429,111100,39019190,11150,11150,11150,11150,0
|
|
20240429,111000,39019190,11150,11150,11150,11150,0
|
|
20240429,110900,39019190,11150,11150,11150,11150,0
|
|
20240429,110800,39019190,11150,11150,11150,11150,0
|
|
20240429,110700,39019190,11150,11130,11150,11130,2
|
|
20240429,110600,38996910,11150,11150,11150,11130,11
|
|
20240429,110500,38874360,11130,11130,11150,11130,11
|
|
20240429,110400,38751810,11130,11130,11150,11130,4
|
|
20240429,110300,38707250,11140,11130,11140,11130,17
|
|
20240429,110200,38517960,11140,11120,11140,11100,54
|
|
20240429,110100,37917840,11140,11140,11140,11140,0
|
|
20240429,110000,37917840,11140,11140,11140,11140,0
|
|
20240429,105900,37917840,11140,11140,11140,11140,0
|
|
20240429,105800,37917840,11140,11140,11140,11140,0
|
|
20240429,105700,37917840,11140,11140,11140,11140,0
|
|
20240429,105600,37917840,11140,11140,11140,11140,0
|
|
20240429,105500,37917840,11140,11140,11140,11140,0
|
|
20240429,105400,37917840,11140,11140,11140,11140,10
|
|
20240429,105300,37806440,11140,11140,11140,11140,29
|
|
20240429,105200,37483380,11140,11140,11140,11140,1
|
|
20240429,105100,37472240,11140,11140,11140,11140,1
|
|
20240429,105000,37461100,11120,11120,11120,11120,0
|
|
20240429,104900,37461100,11120,11120,11120,11120,0
|
|
20240429,104800,37461100,11120,11140,11140,11120,31
|
|
20240429,104700,37115800,11140,11140,11140,11140,41
|
|
20240429,104600,36659060,11140,11140,11140,11140,0
|
|
20240429,104500,36659060,11140,11140,11140,11140,0
|
|
20240429,104400,36659060,11140,11140,11140,11140,71
|
|
20240429,104300,35868120,11150,11140,11150,11140,215
|
|
20240429,104200,33472870,11140,11140,11140,11140,0
|
|
20240429,104100,33472870,11140,11130,11140,11130,16
|
|
20240429,104000,33294710,11140,11140,11140,11140,2
|
|
20240429,103900,33272430,11130,11130,11130,11130,20
|
|
20240429,103800,33049830,11150,11120,11150,11120,6
|
|
20240429,103700,32982960,11150,11150,11150,11150,90
|
|
20240429,103600,31979460,11150,11150,11150,11150,221
|
|
20240429,103500,29515310,11140,11130,11140,11130,789
|
|
20240429,103400,20728590,11120,11120,11120,11120,0
|
|
20240429,103300,20728590,11120,11120,11120,11120,0
|
|
20240429,103200,20728590,11120,11120,11120,11120,5
|
|
20240429,103100,20672990,11130,11130,11130,11130,0
|
|
20240429,103000,20672990,11130,11130,11130,11130,2
|
|
20240429,102900,20650730,11130,11130,11130,11130,0
|
|
20240429,102800,20650730,11130,11130,11130,11130,0
|
|
20240429,102700,20650730,11130,11130,11130,11130,0
|
|
20240429,102600,20650730,11130,11130,11130,11130,0
|
|
20240429,102500,20650730,11130,11130,11130,11130,0
|
|
20240429,102400,20650730,11130,11130,11130,11130,0
|
|
20240429,102300,20650730,11130,11130,11130,11130,12
|
|
20240429,102200,20517170,11120,11120,11120,11120,0
|
|
20240429,102100,20517170,11120,11120,11120,11120,0
|
|
20240429,102000,20517170,11120,11120,11120,11120,15
|
|
20240429,101900,20350370,11130,11130,11130,11130,0
|
|
20240429,101800,20350370,11130,11130,11130,11130,0
|
|
20240429,101700,20350370,11130,11130,11130,11130,0
|
|
20240429,101600,20350370,11130,11130,11130,11130,0
|
|
20240429,101500,20350370,11130,11130,11130,11130,0
|
|
20240429,101400,20350370,11130,11130,11130,11130,0
|
|
20240429,101300,20350370,11130,11130,11130,11130,0
|
|
20240429,101200,20350370,11130,11130,11130,11130,1
|
|
20240429,101100,20339240,11130,11130,11130,11130,0
|
|
20240429,101000,20339240,11130,11130,11130,11130,0
|
|
20240429,100900,20339240,11130,11130,11130,11130,0
|
|
20240429,100800,20339240,11130,11130,11130,11130,12
|
|
20240429,100700,20205680,11130,11130,11130,11130,0
|
|
20240429,100600,20205680,11130,11130,11130,11130,12
|
|
20240429,100500,20072120,11130,11130,11130,11130,0
|
|
20240429,100400,20072120,11130,11130,11130,11130,1
|
|
20240429,100300,20060990,11130,11130,11130,11130,2
|
|
20240429,100200,20038730,11130,11130,11130,11130,0
|
|
20240429,100100,20038730,11130,11120,11130,11120,2
|
|
20240429,100000,20016480,11120,11130,11130,11120,2
|
|
20240429,095900,19994230,11120,11120,11120,11120,11
|
|
20240429,095800,19871910,11120,11120,11120,11120,0
|
|
20240429,095700,19871910,11120,11120,11120,11120,30
|
|
20240429,095600,19538310,11130,11130,11130,11130,0
|
|
20240429,095500,19538310,11130,11130,11130,11130,0
|
|
20240429,095400,19538310,11130,11130,11130,11130,150
|
|
20240429,095300,17868810,11130,11130,11130,11130,100
|
|
20240429,095200,16755810,11130,11130,11130,11130,0
|
|
20240429,095100,16755810,11130,11130,11130,11130,6
|
|
20240429,095000,16689030,11120,11120,11120,11120,45
|
|
20240429,094900,16188630,11120,11120,11120,11120,1
|
|
20240429,094800,16177510,11130,11130,11130,11130,0
|
|
20240429,094700,16177510,11130,11130,11130,11130,35
|
|
20240429,094600,15787960,11120,11120,11120,11120,0
|
|
20240429,094500,15787960,11120,11120,11120,11120,5
|
|
20240429,094400,15732360,11120,11130,11130,11120,400
|
|
20240429,094300,11282360,11120,11120,11120,11120,0
|
|
20240429,094200,11282360,11120,11120,11120,11120,9
|
|
20240429,094100,11182280,11130,11130,11130,11130,0
|
|
20240429,094000,11182280,11130,11130,11130,11130,0
|
|
20240429,093900,11182280,11130,11130,11130,11130,3
|
|
20240429,093800,11148890,11130,11130,11130,11130,3
|
|
20240429,093700,11115500,11130,11130,11130,11130,151
|
|
20240429,093600,9434870,11130,11130,11130,11130,0
|
|
20240429,093500,9434870,11130,11130,11130,11130,2
|
|
20240429,093400,9412610,11150,11150,11150,11150,0
|
|
20240429,093300,9412610,11150,11150,11150,11150,0
|
|
20240429,093200,9412610,11150,11150,11150,11150,0
|
|
20240429,093100,9412610,11150,11150,11150,11150,0
|
|
20240429,093000,9412610,11150,11150,11150,11150,0
|
|
20240429,092900,9412610,11150,11150,11150,11150,0
|
|
20240429,092800,9412610,11150,11150,11150,11150,0
|
|
20240429,092700,9412610,11150,11150,11150,11150,0
|
|
20240429,092600,9412610,11150,11150,11150,11150,0
|
|
20240429,092500,9412610,11150,11150,11150,11150,0
|
|
20240429,092400,9412610,11150,11150,11150,11150,26
|
|
20240429,092300,9122710,11150,11150,11150,11150,0
|
|
20240429,092200,9122710,11150,11150,11150,11150,0
|
|
20240429,092100,9122710,11150,11090,11150,11090,105
|
|
20240429,092000,7954620,11110,11090,11110,11090,4
|
|
20240429,091900,7910220,11090,11090,11090,11090,0
|
|
20240429,091800,7910220,11090,11090,11090,11090,1
|
|
20240429,091700,7899130,11110,11110,11110,11110,2
|
|
20240429,091600,7876910,11110,11110,11110,11090,5
|
|
20240429,091500,7821400,11120,11140,11140,11120,84
|
|
20240429,091400,6887120,11150,11150,11150,11150,0
|
|
20240429,091300,6887120,11150,11150,11150,11150,0
|
|
20240429,091200,6887120,11150,11150,11150,11150,12
|
|
20240429,091100,6753320,11150,11150,11150,11150,0
|
|
20240429,091000,6753320,11150,11150,11150,11150,205
|
|
20240429,090900,4467570,11150,11150,11150,11150,0
|
|
20240429,090800,4467570,11150,11130,11150,11130,30
|
|
20240429,090700,4133230,11120,11090,11120,11090,8
|
|
20240429,090600,4044300,11050,11050,11050,11050,0
|
|
20240429,090500,4044300,11050,11050,11050,11050,0
|
|
20240429,090400,4044300,11050,11050,11050,11050,0
|
|
20240429,090300,4044300,11050,11050,11050,11050,0
|
|
20240429,090200,4044300,11050,11050,11050,11050,0
|
|
20240429,090100,4044300,11050,11050,11050,11050,0
|
|
20240429,090000,4044300,11050,11050,11050,11050,366
|