666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,200300,294125510,15220,15220,15220,15220,1028
|
|
20240429,200200,294125510,15220,15220,15220,15220,0
|
|
20240429,200100,294125510,15220,15220,15220,15220,0
|
|
20240429,200000,294125510,15220,15220,15220,15220,0
|
|
20240429,195900,294125510,15220,15220,15220,15220,0
|
|
20240429,195800,294125510,15220,15220,15220,15220,0
|
|
20240429,195700,294125510,15220,15220,15220,15220,0
|
|
20240429,195600,294125510,15220,15220,15220,15220,0
|
|
20240429,195500,294125510,15220,15220,15220,15220,0
|
|
20240429,195400,294125510,15220,15220,15220,15220,0
|
|
20240429,195300,294125510,15220,15220,15220,15220,0
|
|
20240429,195200,294125510,15220,15220,15220,15220,0
|
|
20240429,195100,294125510,15220,15220,15220,15220,0
|
|
20240429,195000,294125510,15220,15220,15220,15220,0
|
|
20240429,194900,294125510,15220,15220,15220,15220,0
|
|
20240429,194800,294125510,15220,15220,15220,15220,0
|
|
20240429,194700,294125510,15220,15220,15220,15220,0
|
|
20240429,194600,294125510,15220,15220,15220,15220,0
|
|
20240429,194500,294125510,15220,15220,15220,15220,0
|
|
20240429,194400,294125510,15220,15220,15220,15220,0
|
|
20240429,194300,294125510,15220,15220,15220,15220,0
|
|
20240429,194200,294125510,15220,15220,15220,15220,0
|
|
20240429,194100,294125510,15220,15220,15220,15220,0
|
|
20240429,194000,294125510,15220,15220,15220,15220,0
|
|
20240429,193900,294125510,15220,15220,15220,15220,0
|
|
20240429,193800,294125510,15220,15220,15220,15220,0
|
|
20240429,193700,294125510,15220,15220,15220,15220,0
|
|
20240429,193600,294125510,15220,15220,15220,15220,0
|
|
20240429,193500,294125510,15220,15220,15220,15220,0
|
|
20240429,193400,294125510,15220,15220,15220,15220,0
|
|
20240429,193300,294125510,15220,15220,15220,15220,1028
|
|
20240429,193200,294125510,15220,15220,15220,15220,0
|
|
20240429,193100,294125510,15220,15220,15220,15220,0
|
|
20240429,193000,294125510,15220,15220,15220,15220,0
|
|
20240429,192900,294125510,15220,15220,15220,15220,0
|
|
20240429,192800,294125510,15220,15220,15220,15220,0
|
|
20240429,192700,294125510,15220,15220,15220,15220,0
|
|
20240429,192600,294125510,15220,15220,15220,15220,0
|
|
20240429,192500,294125510,15220,15220,15220,15220,0
|
|
20240429,192400,294125510,15220,15220,15220,15220,0
|
|
20240429,192300,294125510,15220,15220,15220,15220,0
|
|
20240429,192200,294125510,15220,15220,15220,15220,0
|
|
20240429,192100,294125510,15220,15220,15220,15220,0
|
|
20240429,192000,294125510,15220,15220,15220,15220,0
|
|
20240429,191900,294125510,15220,15220,15220,15220,0
|
|
20240429,191800,294125510,15220,15220,15220,15220,0
|
|
20240429,191700,294125510,15220,15220,15220,15220,0
|
|
20240429,191600,294125510,15220,15220,15220,15220,0
|
|
20240429,191500,294125510,15220,15220,15220,15220,0
|
|
20240429,191400,294125510,15220,15220,15220,15220,0
|
|
20240429,191300,294125510,15220,15220,15220,15220,0
|
|
20240429,191200,294125510,15220,15220,15220,15220,0
|
|
20240429,191100,294125510,15220,15220,15220,15220,0
|
|
20240429,191000,294125510,15220,15220,15220,15220,0
|
|
20240429,190900,294125510,15220,15220,15220,15220,0
|
|
20240429,190800,294125510,15220,15220,15220,15220,0
|
|
20240429,190700,294125510,15220,15220,15220,15220,0
|
|
20240429,190600,294125510,15220,15220,15220,15220,0
|
|
20240429,190500,294125510,15220,15220,15220,15220,0
|
|
20240429,190400,294125510,15220,15220,15220,15220,0
|
|
20240429,190300,294125510,15220,15220,15220,15220,1028
|
|
20240429,190200,294125510,15220,15220,15220,15220,0
|
|
20240429,190100,294125510,15220,15220,15220,15220,0
|
|
20240429,190000,294125510,15220,15220,15220,15220,0
|
|
20240429,185900,294125510,15220,15220,15220,15220,0
|
|
20240429,185800,294125510,15220,15220,15220,15220,0
|
|
20240429,185700,294125510,15220,15220,15220,15220,0
|
|
20240429,185600,294125510,15220,15220,15220,15220,0
|
|
20240429,185500,294125510,15220,15220,15220,15220,0
|
|
20240429,185400,294125510,15220,15220,15220,15220,0
|
|
20240429,185300,294125510,15220,15220,15220,15220,0
|
|
20240429,185200,294125510,15220,15220,15220,15220,0
|
|
20240429,185100,294125510,15220,15220,15220,15220,0
|
|
20240429,185000,294125510,15220,15220,15220,15220,0
|
|
20240429,184900,294125510,15220,15220,15220,15220,0
|
|
20240429,184800,294125510,15220,15220,15220,15220,0
|
|
20240429,184700,294125510,15220,15220,15220,15220,0
|
|
20240429,184600,294125510,15220,15220,15220,15220,0
|
|
20240429,184500,294125510,15220,15220,15220,15220,0
|
|
20240429,184400,294125510,15220,15220,15220,15220,0
|
|
20240429,184300,294125510,15220,15220,15220,15220,0
|
|
20240429,184200,294125510,15220,15220,15220,15220,0
|
|
20240429,184100,294125510,15220,15220,15220,15220,0
|
|
20240429,184000,294125510,15220,15220,15220,15220,0
|
|
20240429,183900,294125510,15220,15220,15220,15220,0
|
|
20240429,183800,294125510,15220,15220,15220,15220,0
|
|
20240429,183700,294125510,15220,15220,15220,15220,0
|
|
20240429,183600,294125510,15220,15220,15220,15220,0
|
|
20240429,183500,294125510,15220,15220,15220,15220,0
|
|
20240429,183400,294125510,15220,15220,15220,15220,0
|
|
20240429,183300,294125510,15220,15220,15220,15220,1028
|
|
20240429,183200,294125510,15220,15220,15220,15220,0
|
|
20240429,183100,294125510,15220,15220,15220,15220,0
|
|
20240429,183000,294125510,15220,15220,15220,15220,0
|
|
20240429,182900,294125510,15220,15220,15220,15220,0
|
|
20240429,182800,294125510,15220,15220,15220,15220,0
|
|
20240429,182700,294125510,15220,15220,15220,15220,0
|
|
20240429,182600,294125510,15220,15220,15220,15220,0
|
|
20240429,182500,294125510,15220,15220,15220,15220,0
|
|
20240429,182400,294125510,15220,15220,15220,15220,0
|
|
20240429,182300,294125510,15220,15220,15220,15220,0
|
|
20240429,182200,294125510,15220,15220,15220,15220,0
|
|
20240429,182100,294125510,15220,15220,15220,15220,0
|
|
20240429,182000,294125510,15220,15220,15220,15220,0
|
|
20240429,181900,294125510,15220,15220,15220,15220,0
|
|
20240429,181800,294125510,15220,15220,15220,15220,0
|
|
20240429,181700,294125510,15220,15220,15220,15220,0
|
|
20240429,181600,294125510,15220,15220,15220,15220,0
|
|
20240429,181500,294125510,15220,15220,15220,15220,0
|
|
20240429,181400,294125510,15220,15220,15220,15220,0
|
|
20240429,181300,294125510,15220,15220,15220,15220,0
|
|
20240429,181200,294125510,15220,15220,15220,15220,0
|
|
20240429,181100,294125510,15220,15220,15220,15220,0
|
|
20240429,181000,294125510,15220,15220,15220,15220,0
|
|
20240429,180900,294125510,15220,15220,15220,15220,0
|
|
20240429,180800,294125510,15220,15220,15220,15220,0
|
|
20240429,180700,294125510,15220,15220,15220,15220,0
|
|
20240429,180600,294125510,15220,15220,15220,15220,0
|
|
20240429,180500,294125510,15220,15220,15220,15220,0
|
|
20240429,180400,294125510,15220,15220,15220,15220,0
|
|
20240429,180300,294125510,15220,15220,15220,15220,1028
|
|
20240429,180200,294125510,15220,15220,15220,15220,0
|
|
20240429,180100,294125510,15220,15220,15220,15220,0
|
|
20240429,180000,294125510,15220,15220,15220,15220,0
|
|
20240429,175900,294125510,15220,15220,15220,15220,0
|
|
20240429,175800,294125510,15220,15220,15220,15220,0
|
|
20240429,175700,294125510,15220,15220,15220,15220,0
|
|
20240429,175600,294125510,15220,15220,15220,15220,0
|
|
20240429,175500,294125510,15220,15220,15220,15220,0
|
|
20240429,175400,294125510,15220,15220,15220,15220,0
|
|
20240429,175300,294125510,15220,15220,15220,15220,0
|
|
20240429,175200,294125510,15220,15220,15220,15220,0
|
|
20240429,175100,294125510,15220,15220,15220,15220,0
|
|
20240429,175000,294125510,15220,15220,15220,15220,0
|
|
20240429,174900,294125510,15220,15220,15220,15220,0
|
|
20240429,174800,294125510,15220,15220,15220,15220,0
|
|
20240429,174700,294125510,15220,15220,15220,15220,0
|
|
20240429,174600,294125510,15220,15220,15220,15220,0
|
|
20240429,174500,294125510,15220,15220,15220,15220,0
|
|
20240429,174400,294125510,15220,15220,15220,15220,0
|
|
20240429,174300,294125510,15220,15220,15220,15220,0
|
|
20240429,174200,294125510,15220,15220,15220,15220,0
|
|
20240429,174100,294125510,15220,15220,15220,15220,0
|
|
20240429,174000,294125510,15220,15220,15220,15220,0
|
|
20240429,173900,294125510,15220,15220,15220,15220,0
|
|
20240429,173800,294125510,15220,15220,15220,15220,0
|
|
20240429,173700,294125510,15220,15220,15220,15220,0
|
|
20240429,173600,294125510,15220,15220,15220,15220,0
|
|
20240429,173500,294125510,15220,15220,15220,15220,0
|
|
20240429,173400,294125510,15220,15220,15220,15220,0
|
|
20240429,173300,294125510,15220,15220,15220,15220,1028
|
|
20240429,173200,294125510,15220,15220,15220,15220,0
|
|
20240429,173100,294125510,15220,15220,15220,15220,0
|
|
20240429,173000,294125510,15220,15220,15220,15220,0
|
|
20240429,172900,294125510,15220,15220,15220,15220,0
|
|
20240429,172800,294125510,15220,15220,15220,15220,0
|
|
20240429,172700,294125510,15220,15220,15220,15220,0
|
|
20240429,172600,294125510,15220,15220,15220,15220,0
|
|
20240429,172500,294125510,15220,15220,15220,15220,0
|
|
20240429,172400,294125510,15220,15220,15220,15220,0
|
|
20240429,172300,294125510,15220,15220,15220,15220,0
|
|
20240429,172200,294125510,15220,15220,15220,15220,0
|
|
20240429,172100,294125510,15220,15220,15220,15220,0
|
|
20240429,172000,294125510,15220,15220,15220,15220,0
|
|
20240429,171900,294125510,15220,15220,15220,15220,0
|
|
20240429,171800,294125510,15220,15220,15220,15220,0
|
|
20240429,171700,294125510,15220,15220,15220,15220,0
|
|
20240429,171600,294125510,15220,15220,15220,15220,0
|
|
20240429,171500,294125510,15220,15220,15220,15220,0
|
|
20240429,171400,294125510,15220,15220,15220,15220,0
|
|
20240429,171300,294125510,15220,15220,15220,15220,0
|
|
20240429,171200,294125510,15220,15220,15220,15220,0
|
|
20240429,171100,294125510,15220,15220,15220,15220,0
|
|
20240429,171000,294125510,15220,15220,15220,15220,0
|
|
20240429,170900,294125510,15220,15220,15220,15220,0
|
|
20240429,170800,294125510,15220,15220,15220,15220,0
|
|
20240429,170700,294125510,15220,15220,15220,15220,0
|
|
20240429,170600,294125510,15220,15220,15220,15220,0
|
|
20240429,170500,294125510,15220,15220,15220,15220,0
|
|
20240429,170400,294125510,15220,15220,15220,15220,0
|
|
20240429,170300,294125510,15220,15220,15220,15220,1028
|
|
20240429,170200,294125510,15220,15220,15220,15220,0
|
|
20240429,170100,294125510,15220,15220,15220,15220,0
|
|
20240429,170000,294125510,15220,15220,15220,15220,0
|
|
20240429,165900,294125510,15220,15220,15220,15220,0
|
|
20240429,165800,294125510,15220,15220,15220,15220,0
|
|
20240429,165700,294125510,15220,15220,15220,15220,0
|
|
20240429,165600,294125510,15220,15220,15220,15220,0
|
|
20240429,165500,294125510,15220,15220,15220,15220,0
|
|
20240429,165400,294125510,15220,15220,15220,15220,0
|
|
20240429,165300,294125510,15220,15220,15220,15220,0
|
|
20240429,165200,294125510,15220,15220,15220,15220,0
|
|
20240429,165100,294125510,15220,15220,15220,15220,0
|
|
20240429,165000,294125510,15220,15220,15220,15220,0
|
|
20240429,164900,294125510,15220,15220,15220,15220,0
|
|
20240429,164800,294125510,15220,15220,15220,15220,0
|
|
20240429,164700,294125510,15220,15220,15220,15220,0
|
|
20240429,164600,294125510,15220,15220,15220,15220,0
|
|
20240429,164500,294125510,15220,15220,15220,15220,0
|
|
20240429,164400,294125510,15220,15220,15220,15220,0
|
|
20240429,164300,294125510,15220,15220,15220,15220,0
|
|
20240429,164200,294125510,15220,15220,15220,15220,0
|
|
20240429,164100,294125510,15220,15220,15220,15220,0
|
|
20240429,164000,294125510,15220,15220,15220,15220,0
|
|
20240429,163900,294125510,15220,15220,15220,15220,0
|
|
20240429,163800,294125510,15220,15220,15220,15220,0
|
|
20240429,163700,294125510,15220,15220,15220,15220,0
|
|
20240429,163600,294125510,15220,15220,15220,15220,0
|
|
20240429,163500,294125510,15220,15220,15220,15220,0
|
|
20240429,163400,294125510,15220,15220,15220,15220,0
|
|
20240429,163300,294125510,15220,15220,15220,15220,1028
|
|
20240429,163200,294125510,15220,15220,15220,15220,0
|
|
20240429,163100,294125510,15220,15220,15220,15220,0
|
|
20240429,163000,294125510,15220,15220,15220,15220,0
|
|
20240429,162900,294125510,15220,15220,15220,15220,0
|
|
20240429,162800,294125510,15220,15220,15220,15220,0
|
|
20240429,162700,294125510,15220,15220,15220,15220,0
|
|
20240429,162600,294125510,15220,15220,15220,15220,0
|
|
20240429,162500,294125510,15220,15220,15220,15220,0
|
|
20240429,162400,294125510,15220,15220,15220,15220,0
|
|
20240429,162300,294125510,15220,15220,15220,15220,0
|
|
20240429,162200,294125510,15220,15220,15220,15220,0
|
|
20240429,162100,294125510,15220,15220,15220,15220,0
|
|
20240429,162000,294125510,15220,15220,15220,15220,0
|
|
20240429,161900,294125510,15220,15220,15220,15220,0
|
|
20240429,161800,294125510,15220,15220,15220,15220,0
|
|
20240429,161700,294125510,15220,15220,15220,15220,0
|
|
20240429,161600,294125510,15220,15220,15220,15220,0
|
|
20240429,161500,294125510,15220,15220,15220,15220,0
|
|
20240429,161400,294125510,15220,15220,15220,15220,0
|
|
20240429,161300,294125510,15220,15220,15220,15220,0
|
|
20240429,161200,294125510,15220,15220,15220,15220,0
|
|
20240429,161100,294125510,15220,15220,15220,15220,0
|
|
20240429,161000,294125510,15220,15220,15220,15220,0
|
|
20240429,160900,294125510,15220,15220,15220,15220,0
|
|
20240429,160800,294125510,15220,15220,15220,15220,0
|
|
20240429,160700,294125510,15220,15220,15220,15220,0
|
|
20240429,160600,294125510,15220,15220,15220,15220,0
|
|
20240429,160500,294125510,15220,15220,15220,15220,0
|
|
20240429,160400,294125510,15220,15220,15220,15220,0
|
|
20240429,160300,294125510,15220,15220,15220,15220,1028
|
|
20240429,160200,294125510,15220,15220,15220,15220,0
|
|
20240429,160100,294125510,15220,15220,15220,15220,0
|
|
20240429,160000,294125510,15220,15220,15220,15220,0
|
|
20240429,155900,294125510,15220,15220,15220,15220,0
|
|
20240429,155800,294125510,15220,15220,15220,15220,0
|
|
20240429,155700,294125510,15220,15220,15220,15220,0
|
|
20240429,155600,294125510,15220,15220,15220,15220,0
|
|
20240429,155500,294125510,15220,15220,15220,15220,0
|
|
20240429,155400,294125510,15220,15220,15220,15220,0
|
|
20240429,155300,294125510,15220,15220,15220,15220,0
|
|
20240429,155200,294125510,15220,15220,15220,15220,0
|
|
20240429,155100,294125510,15220,15220,15220,15220,0
|
|
20240429,155000,294125510,15220,15220,15220,15220,0
|
|
20240429,154900,294125510,15220,15220,15220,15220,0
|
|
20240429,154800,294125510,15220,15220,15220,15220,0
|
|
20240429,154700,294125510,15220,15220,15220,15220,0
|
|
20240429,154600,294125510,15220,15220,15220,15220,0
|
|
20240429,154500,294125510,15220,15220,15220,15220,0
|
|
20240429,154400,294125510,15220,15220,15220,15220,0
|
|
20240429,154300,294125510,15220,15220,15220,15220,0
|
|
20240429,154200,294125510,15220,15220,15220,15220,0
|
|
20240429,154100,294125510,15220,15220,15220,15220,0
|
|
20240429,154000,294125510,15220,15220,15220,15220,0
|
|
20240429,153900,294125510,15220,15220,15220,15220,0
|
|
20240429,153800,294125510,15220,15220,15220,15220,0
|
|
20240429,153700,294125510,15220,15220,15220,15220,0
|
|
20240429,153600,294125510,15220,15220,15220,15220,0
|
|
20240429,153500,294125510,15220,15220,15220,15220,0
|
|
20240429,153400,294125510,15220,15220,15220,15220,0
|
|
20240429,153300,294125510,15220,15220,15220,15220,1028
|
|
20240429,153200,294125510,15220,15220,15220,15220,0
|
|
20240429,153100,294125510,15220,15220,15220,15220,0
|
|
20240429,153000,294125510,15220,15220,15220,15220,1028
|
|
20240429,152900,278479350,15180,15180,15180,15180,0
|
|
20240429,152800,278479350,15180,15180,15180,15180,0
|
|
20240429,152700,278479350,15180,15180,15180,15180,0
|
|
20240429,152600,278479350,15180,15180,15180,15180,0
|
|
20240429,152500,278479350,15180,15180,15180,15180,0
|
|
20240429,152400,278479350,15180,15180,15180,15180,0
|
|
20240429,152300,278479350,15180,15180,15180,15180,0
|
|
20240429,152200,278479350,15180,15180,15180,15180,0
|
|
20240429,152100,278479350,15180,15180,15180,15180,0
|
|
20240429,152000,278479350,15180,15180,15180,15180,0
|
|
20240429,151900,278479350,15180,15220,15220,15180,34
|
|
20240429,151800,277962910,15220,15220,15220,15220,5
|
|
20240429,151700,277886810,15220,15180,15220,15180,50
|
|
20240429,151600,277126650,15180,15180,15180,15180,1
|
|
20240429,151500,277111470,15190,15180,15190,15180,16
|
|
20240429,151400,276868440,15180,15180,15180,15180,1
|
|
20240429,151300,276853260,15180,15190,15190,15180,177
|
|
20240429,151200,274164710,15190,15190,15190,15190,0
|
|
20240429,151100,274164710,15190,15220,15220,15190,20
|
|
20240429,151000,273860340,15190,15190,15190,15190,1
|
|
20240429,150900,273845150,15220,15220,15220,15220,0
|
|
20240429,150800,273845150,15220,15220,15220,15220,22
|
|
20240429,150700,273510310,15220,15220,15220,15220,0
|
|
20240429,150600,273510310,15220,15220,15220,15220,0
|
|
20240429,150500,273510310,15220,15220,15220,15220,0
|
|
20240429,150400,273510310,15220,15220,15220,15220,0
|
|
20240429,150300,273510310,15220,15190,15220,15190,3
|
|
20240429,150200,273464710,15210,15210,15210,15210,26
|
|
20240429,150100,273069250,15190,15190,15190,15190,0
|
|
20240429,150000,273069250,15190,15190,15190,15190,0
|
|
20240429,145900,273069250,15190,15200,15200,15190,10
|
|
20240429,145800,272917260,15220,15220,15220,15220,0
|
|
20240429,145700,272917260,15220,15220,15220,15220,0
|
|
20240429,145600,272917260,15220,15220,15220,15220,0
|
|
20240429,145500,272917260,15220,15220,15220,15220,22
|
|
20240429,145400,272582420,15220,15220,15220,15220,1
|
|
20240429,145300,272567200,15180,15180,15180,15180,27
|
|
20240429,145200,272157340,15180,15180,15180,15180,1
|
|
20240429,145100,272142160,15220,15220,15220,15220,0
|
|
20240429,145000,272142160,15220,15200,15220,15200,116
|
|
20240429,144900,270378800,15200,15180,15200,15180,21
|
|
20240429,144800,270059620,15200,15200,15200,15200,0
|
|
20240429,144700,270059620,15200,15200,15200,15200,0
|
|
20240429,144600,270059620,15200,15200,15200,15200,0
|
|
20240429,144500,270059620,15200,15200,15200,15200,5
|
|
20240429,144400,269983620,15200,15200,15200,15200,19
|
|
20240429,144300,269694820,15180,15180,15180,15180,16
|
|
20240429,144200,269451940,15180,15180,15180,15180,1
|
|
20240429,144100,269436760,15190,15190,15190,15190,31
|
|
20240429,144000,268965870,15200,15200,15200,15200,0
|
|
20240429,143900,268965870,15200,15200,15200,15200,19
|
|
20240429,143800,268677070,15180,15200,15200,15180,2
|
|
20240429,143700,268646690,15190,15190,15190,15190,34
|
|
20240429,143600,268130230,15200,15200,15200,15200,0
|
|
20240429,143500,268130230,15200,15180,15200,15180,2
|
|
20240429,143400,268099850,15180,15180,15180,15180,4
|
|
20240429,143300,268039130,15200,15200,15200,15200,0
|
|
20240429,143200,268039130,15200,15200,15200,15200,0
|
|
20240429,143100,268039130,15200,15200,15200,15200,0
|
|
20240429,143000,268039130,15200,15200,15200,15200,10
|
|
20240429,142900,267887130,15180,15180,15180,15180,0
|
|
20240429,142800,267887130,15180,15180,15180,15180,1
|
|
20240429,142700,267871950,15200,15200,15200,15200,0
|
|
20240429,142600,267871950,15200,15200,15200,15200,10
|
|
20240429,142500,267719950,15200,15200,15200,15200,10
|
|
20240429,142400,267567950,15200,15190,15200,15180,231
|
|
20240429,142300,264058980,15180,15200,15200,15180,199
|
|
20240429,142200,261036640,15200,15200,15200,15200,535
|
|
20240429,142100,252904640,15200,15200,15200,15200,0
|
|
20240429,142000,252904640,15200,15200,15200,15200,0
|
|
20240429,141900,252904640,15200,15200,15200,15200,13
|
|
20240429,141800,252707040,15210,15210,15210,15210,0
|
|
20240429,141700,252707040,15210,15200,15210,15200,35
|
|
20240429,141600,252174830,15210,15210,15210,15210,0
|
|
20240429,141500,252174830,15210,15200,15210,15200,16
|
|
20240429,141400,251931620,15200,15200,15200,15200,1
|
|
20240429,141300,251916420,15200,15200,15200,15200,1
|
|
20240429,141200,251901220,15210,15210,15210,15210,18
|
|
20240429,141100,251627440,15210,15210,15210,15210,0
|
|
20240429,141000,251627440,15210,15210,15210,15210,0
|
|
20240429,140900,251627440,15210,15210,15210,15210,0
|
|
20240429,140800,251627440,15210,15210,15210,15210,9
|
|
20240429,140700,251490550,15210,15210,15210,15210,20
|
|
20240429,140600,251186350,15200,15200,15200,15200,2
|
|
20240429,140500,251155950,15220,15220,15220,15220,0
|
|
20240429,140400,251155950,15220,15220,15220,15220,1
|
|
20240429,140300,251140730,15200,15200,15200,15200,1
|
|
20240429,140200,251125530,15220,15220,15220,15220,0
|
|
20240429,140100,251125530,15220,15220,15220,15220,0
|
|
20240429,140000,251125530,15220,15220,15220,15220,0
|
|
20240429,135900,251125530,15220,15210,15220,15200,143
|
|
20240429,135800,248950490,15210,15210,15210,15210,0
|
|
20240429,135700,248950490,15210,15210,15210,15210,0
|
|
20240429,135600,248950490,15210,15210,15210,15210,1
|
|
20240429,135500,248935280,15250,15210,15250,15210,72
|
|
20240429,135400,247840110,15210,15210,15210,15210,66
|
|
20240429,135300,246836250,15200,15200,15200,15200,0
|
|
20240429,135200,246836250,15200,15220,15220,15200,275
|
|
20240429,135100,242655500,15220,15240,15240,15210,119
|
|
20240429,135000,240843380,15240,15270,15270,15240,844
|
|
20240429,134900,227962380,15260,15280,15290,15260,220
|
|
20240429,134800,224599460,15260,15260,15260,15260,51
|
|
20240429,134700,223821200,15260,15260,15260,15260,0
|
|
20240429,134600,223821200,15260,15260,15260,15260,0
|
|
20240429,134500,223821200,15260,15260,15260,15260,0
|
|
20240429,134400,223821200,15260,15260,15260,15260,50
|
|
20240429,134300,223058200,15250,15250,15250,15250,19
|
|
20240429,134200,222768450,15250,15240,15250,15240,88
|
|
20240429,134100,221427120,15230,15230,15230,15230,1
|
|
20240429,134000,221411890,15240,15240,15240,15240,1
|
|
20240429,133900,221396650,15230,15230,15230,15230,0
|
|
20240429,133800,221396650,15230,15230,15230,15230,1
|
|
20240429,133700,221381420,15240,15240,15240,15240,0
|
|
20240429,133600,221381420,15240,15240,15240,15240,0
|
|
20240429,133500,221381420,15240,15230,15240,15230,187
|
|
20240429,133400,218533190,15230,15230,15230,15230,0
|
|
20240429,133300,218533190,15230,15230,15230,15230,0
|
|
20240429,133200,218533190,15230,15230,15230,15230,1
|
|
20240429,133100,218517960,15220,15220,15220,15220,1
|
|
20240429,133000,218502740,15230,15220,15230,15220,89
|
|
20240429,132900,217148150,15220,15220,15220,15220,1
|
|
20240429,132800,217132930,15200,15200,15200,15200,0
|
|
20240429,132700,217132930,15200,15200,15200,15200,195
|
|
20240429,132600,214168930,15220,15220,15220,15220,0
|
|
20240429,132500,214168930,15220,15220,15220,15220,0
|
|
20240429,132400,214168930,15220,15220,15220,15220,0
|
|
20240429,132300,214168930,15220,15220,15220,15220,22
|
|
20240429,132200,213834090,15220,15220,15220,15220,0
|
|
20240429,132100,213834090,15220,15220,15220,15220,0
|
|
20240429,132000,213834090,15220,15200,15220,15200,2
|
|
20240429,131900,213803670,15220,15220,15220,15220,0
|
|
20240429,131800,213803670,15220,15220,15220,15220,1
|
|
20240429,131700,213788450,15210,15200,15210,15200,32
|
|
20240429,131600,213301740,15210,15210,15210,15210,32
|
|
20240429,131500,212815020,15210,15200,15210,15200,64
|
|
20240429,131400,211842210,15210,15210,15210,15210,36
|
|
20240429,131300,211294650,15210,15210,15210,15200,22
|
|
20240429,131200,210960190,15200,15200,15200,15200,57
|
|
20240429,131100,210093790,15210,15210,15210,15210,27
|
|
20240429,131000,209683120,15200,15210,15210,15200,293
|
|
20240429,130900,205228660,15200,15200,15200,15200,0
|
|
20240429,130800,205228660,15200,15200,15200,15200,169
|
|
20240429,130700,202659860,15200,15200,15200,15200,0
|
|
20240429,130600,202659860,15200,15200,15200,15200,1
|
|
20240429,130500,202644660,15220,15220,15220,15220,19
|
|
20240429,130400,202355480,15220,15220,15220,15220,0
|
|
20240429,130300,202355480,15220,15220,15220,15220,1
|
|
20240429,130200,202340260,15200,15200,15200,15200,1
|
|
20240429,130100,202325060,15230,15230,15230,15230,0
|
|
20240429,130000,202325060,15230,15230,15230,15230,0
|
|
20240429,125900,202325060,15230,15230,15230,15230,18
|
|
20240429,125800,202050920,15230,15220,15230,15220,40
|
|
20240429,125700,201442080,15230,15230,15230,15230,0
|
|
20240429,125600,201442080,15230,15230,15230,15230,0
|
|
20240429,125500,201442080,15230,15200,15230,15200,2
|
|
20240429,125400,201411650,15230,15230,15230,15230,0
|
|
20240429,125300,201411650,15230,15220,15230,15220,40
|
|
20240429,125200,200802820,15200,15220,15220,15200,2
|
|
20240429,125100,200772400,15210,15210,15210,15210,19
|
|
20240429,125000,200483410,15220,15220,15220,15220,0
|
|
20240429,124900,200483410,15220,15220,15220,15220,15
|
|
20240429,124800,200255110,15220,15220,15220,15210,57
|
|
20240429,124700,199387790,15220,15220,15220,15220,17
|
|
20240429,124600,199129050,15230,15230,15230,15230,0
|
|
20240429,124500,199129050,15230,15220,15230,15220,2
|
|
20240429,124400,199098600,15220,15220,15220,15220,18
|
|
20240429,124300,198824640,15230,15230,15230,15230,21
|
|
20240429,124200,198504810,15220,15220,15220,15220,0
|
|
20240429,124100,198504810,15220,15220,15220,15220,1
|
|
20240429,124000,198489590,15220,15220,15220,15220,40
|
|
20240429,123900,197880790,15220,15220,15220,15220,0
|
|
20240429,123800,197880790,15220,15220,15220,15220,1
|
|
20240429,123700,197865570,15220,15220,15220,15220,1
|
|
20240429,123600,197850350,15220,15220,15220,15220,0
|
|
20240429,123500,197850350,15220,15220,15220,15220,0
|
|
20240429,123400,197850350,15220,15220,15220,15220,50
|
|
20240429,123300,197089350,15230,15230,15230,15230,0
|
|
20240429,123200,197089350,15230,15230,15230,15230,0
|
|
20240429,123100,197089350,15230,15230,15230,15230,20
|
|
20240429,123000,196784750,15220,15220,15220,15220,1
|
|
20240429,122900,196769530,15210,15250,15250,15210,3
|
|
20240429,122800,196723820,15240,15230,15240,15230,3
|
|
20240429,122700,196678110,15200,15230,15230,15200,6
|
|
20240429,122600,196586760,15220,15220,15220,15220,25
|
|
20240429,122500,196206260,15210,15210,15210,15210,0
|
|
20240429,122400,196206260,15210,15210,15210,15210,162
|
|
20240429,122300,193742240,15200,15200,15200,15200,0
|
|
20240429,122200,193742240,15200,15200,15200,15200,0
|
|
20240429,122100,193742240,15200,15200,15200,15200,0
|
|
20240429,122000,193742240,15200,15200,15200,15200,18
|
|
20240429,121900,193468640,15200,15200,15200,15200,0
|
|
20240429,121800,193468640,15200,15200,15200,15200,0
|
|
20240429,121700,193468640,15200,15200,15200,15200,50
|
|
20240429,121600,192708640,15200,15210,15210,15200,351
|
|
20240429,121500,187370880,15230,15230,15230,15230,0
|
|
20240429,121400,187370880,15230,15250,15250,15230,300
|
|
20240429,121300,182801520,15250,15250,15250,15250,18
|
|
20240429,121200,182527020,15260,15260,15260,15260,0
|
|
20240429,121100,182527020,15260,15260,15260,15260,0
|
|
20240429,121000,182527020,15260,15260,15260,15260,50
|
|
20240429,120900,181764020,15250,15250,15300,15250,32
|
|
20240429,120800,181275970,15240,15220,15240,15220,73
|
|
20240429,120700,180164260,15210,15210,15210,15210,119
|
|
20240429,120600,178354270,15200,15200,15200,15200,20
|
|
20240429,120500,178050270,15200,15200,15200,15200,0
|
|
20240429,120400,178050270,15200,15200,15200,15200,11
|
|
20240429,120300,177883070,15200,15200,15200,15200,1030
|
|
20240429,120200,162227070,15200,15200,15200,15200,1
|
|
20240429,120100,162211870,15220,15220,15220,15220,0
|
|
20240429,120000,162211870,15220,15220,15220,15220,0
|
|
20240429,115900,162211870,15220,15220,15220,15220,16
|
|
20240429,115800,161968350,15220,15220,15220,15220,20
|
|
20240429,115700,161663950,15220,15220,15220,15220,0
|
|
20240429,115600,161663950,15220,15220,15220,15220,1
|
|
20240429,115500,161648730,15200,15210,15210,15200,159
|
|
20240429,115400,159230350,15210,15210,15210,15210,54
|
|
20240429,115300,158409010,15210,15200,15210,15200,20
|
|
20240429,115200,158105000,15210,15210,15210,15210,1
|
|
20240429,115100,158089790,15200,15200,15200,15200,1
|
|
20240429,115000,158074590,15210,15210,15210,15210,1
|
|
20240429,114900,158059380,15200,15200,15200,15200,21
|
|
20240429,114800,157740180,15210,15210,15210,15210,0
|
|
20240429,114700,157740180,15210,15200,15210,15200,73
|
|
20240429,114600,156630570,15190,15190,15190,15190,0
|
|
20240429,114500,156630570,15190,15190,15190,15190,0
|
|
20240429,114400,156630570,15190,15190,15190,15190,1
|
|
20240429,114300,156615380,15220,15220,15220,15220,533
|
|
20240429,114200,148503120,15220,15220,15220,15220,4
|
|
20240429,114100,148442240,15220,15220,15230,15220,15
|
|
20240429,114000,148213930,15230,15230,15230,15230,0
|
|
20240429,113900,148213930,15230,15230,15230,15230,0
|
|
20240429,113800,148213930,15230,15230,15230,15230,19
|
|
20240429,113700,147924560,15230,15230,15230,15230,0
|
|
20240429,113600,147924560,15230,15230,15230,15230,0
|
|
20240429,113500,147924560,15230,15230,15230,15230,0
|
|
20240429,113400,147924560,15230,15220,15230,15220,100
|
|
20240429,113300,146401630,15220,15220,15220,15220,6
|
|
20240429,113200,146310310,15220,15220,15220,15220,12
|
|
20240429,113100,146127670,15220,15240,15240,15220,583
|
|
20240429,113000,137254390,15220,15220,15220,15220,8
|
|
20240429,112900,137132630,15250,15250,15250,15250,0
|
|
20240429,112800,137132630,15250,15250,15250,15250,0
|
|
20240429,112700,137132630,15250,15200,15250,15200,430
|
|
20240429,112600,130596580,15200,15200,15200,15200,18
|
|
20240429,112500,130322980,15200,15190,15200,15190,40
|
|
20240429,112400,129715330,15200,15190,15200,15190,58
|
|
20240429,112300,128834300,15190,15160,15190,15160,2
|
|
20240429,112200,128803950,15190,15190,15190,15190,0
|
|
20240429,112100,128803950,15190,15190,15190,15190,18
|
|
20240429,112000,128530530,15160,15160,15160,15160,0
|
|
20240429,111900,128530530,15160,15160,15160,15160,1
|
|
20240429,111800,128515370,15160,15160,15160,15160,0
|
|
20240429,111700,128515370,15160,15160,15160,15160,0
|
|
20240429,111600,128515370,15160,15160,15160,15160,1
|
|
20240429,111500,128500210,15190,15180,15190,15180,54
|
|
20240429,111400,127680140,15170,15170,15170,15170,145
|
|
20240429,111300,125480490,15190,15190,15190,15190,0
|
|
20240429,111200,125480490,15190,15190,15190,15190,0
|
|
20240429,111100,125480490,15190,15190,15190,15190,4
|
|
20240429,111000,125419730,15190,15140,15190,15140,222
|
|
20240429,110900,122056910,15120,15120,15120,15120,1
|
|
20240429,110800,122041790,15150,15140,15150,15140,62
|
|
20240429,110700,121102640,15120,15120,15120,15120,0
|
|
20240429,110600,121102640,15120,15120,15120,15120,0
|
|
20240429,110500,121102640,15120,15120,15120,15120,1
|
|
20240429,110400,121087520,15190,15190,15190,15190,0
|
|
20240429,110300,121087520,15190,15130,15190,15130,359
|
|
20240429,110200,115653550,15120,15120,15120,15120,1
|
|
20240429,110100,115638430,15130,15130,15130,15130,0
|
|
20240429,110000,115638430,15130,15130,15130,15130,0
|
|
20240429,105900,115638430,15130,15100,15130,15100,110
|
|
20240429,105800,113977400,15080,15090,15090,15080,9
|
|
20240429,105700,113841600,15080,15070,15080,15070,418
|
|
20240429,105600,107538290,15060,15110,15110,15060,993
|
|
20240429,105500,92568160,15110,15120,15120,15110,37
|
|
20240429,105400,92008800,15130,15130,15130,15130,51
|
|
20240429,105300,91237170,15130,15130,15130,15130,7
|
|
20240429,105200,91131260,15130,15130,15130,15130,14
|
|
20240429,105100,90919440,15140,15130,15140,15130,17
|
|
20240429,105000,90662130,15130,15130,15130,15130,7
|
|
20240429,104900,90556220,15140,15130,15140,15130,57
|
|
20240429,104800,89693310,15130,15130,15130,15130,8
|
|
20240429,104700,89572270,15130,15130,15130,15130,7
|
|
20240429,104600,89466360,15130,15130,15130,15130,7
|
|
20240429,104500,89360450,15130,15130,15130,15130,7
|
|
20240429,104400,89254540,15130,15130,15130,15130,1
|
|
20240429,104300,89239410,15130,15130,15130,15130,8
|
|
20240429,104200,89118370,15130,15130,15130,15130,0
|
|
20240429,104100,89118370,15130,15130,15130,15130,0
|
|
20240429,104000,89118370,15130,15130,15130,15130,9
|
|
20240429,103900,88982200,15130,15130,15130,15130,8
|
|
20240429,103800,88861160,15130,15130,15130,15130,9
|
|
20240429,103700,88724990,15130,15130,15130,15130,0
|
|
20240429,103600,88724990,15130,15130,15130,15130,8
|
|
20240429,103500,88603950,15130,15130,15130,15130,8
|
|
20240429,103400,88482910,15140,15130,15140,15130,15
|
|
20240429,103300,88255890,15130,15130,15130,15130,9
|
|
20240429,103200,88119720,15130,15130,15130,15130,0
|
|
20240429,103100,88119720,15130,15130,15130,15130,8
|
|
20240429,103000,87998680,15140,15140,15140,15130,24
|
|
20240429,102900,87635340,15140,15140,15140,15140,0
|
|
20240429,102800,87635340,15140,15140,15140,15140,0
|
|
20240429,102700,87635340,15140,15140,15140,15140,8
|
|
20240429,102600,87514220,15140,15140,15140,15140,0
|
|
20240429,102500,87514220,15140,15140,15140,15140,8
|
|
20240429,102400,87393100,15140,15140,15140,15140,0
|
|
20240429,102300,87393100,15140,15140,15140,15140,9
|
|
20240429,102200,87256840,15150,15150,15150,15150,0
|
|
20240429,102100,87256840,15150,15160,15160,15150,120
|
|
20240429,102000,85437840,15150,15150,15150,15150,13
|
|
20240429,101900,85240890,15150,15170,15170,15150,22
|
|
20240429,101800,84907320,15180,15170,15180,15170,79
|
|
20240429,101700,83708880,15170,15170,15170,15170,8
|
|
20240429,101600,83587520,15170,15170,15170,15170,0
|
|
20240429,101500,83587520,15170,15170,15170,15170,8
|
|
20240429,101400,83466160,15170,15170,15170,15170,8
|
|
20240429,101300,83344800,15170,15170,15170,15170,16
|
|
20240429,101200,83102080,15170,15170,15170,15170,9
|
|
20240429,101100,82965550,15170,15170,15170,15170,0
|
|
20240429,101000,82965550,15170,15170,15170,15170,5
|
|
20240429,100900,82889700,15210,15150,15210,15150,67
|
|
20240429,100800,81870830,15200,15150,15200,15150,91
|
|
20240429,100700,80490750,15190,15190,15190,15190,4
|
|
20240429,100600,80429990,15200,15270,15270,15100,370
|
|
20240429,100500,74806180,15270,15310,15310,15270,3621
|
|
20240429,100400,19399100,15310,15310,15310,15310,0
|
|
20240429,100300,19399100,15310,15310,15310,15310,0
|
|
20240429,100200,19399100,15310,15310,15310,15310,0
|
|
20240429,100100,19399100,15310,15310,15310,15310,0
|
|
20240429,100000,19399100,15310,15310,15310,15310,0
|
|
20240429,095900,19399100,15310,15310,15310,15310,0
|
|
20240429,095800,19399100,15310,15310,15310,15310,5
|
|
20240429,095700,19322550,15310,15310,15310,15310,97
|
|
20240429,095600,17837480,15310,15310,15310,15310,0
|
|
20240429,095500,17837480,15310,15310,15310,15310,0
|
|
20240429,095400,17837480,15310,15310,15310,15310,1
|
|
20240429,095300,17822170,15310,15310,15310,15310,0
|
|
20240429,095200,17822170,15310,15310,15310,15310,0
|
|
20240429,095100,17822170,15310,15310,15310,15310,16
|
|
20240429,095000,17577210,15320,15320,15320,15320,0
|
|
20240429,094900,17577210,15320,15320,15320,15320,0
|
|
20240429,094800,17577210,15320,15320,15320,15320,0
|
|
20240429,094700,17577210,15320,15320,15320,15310,128
|
|
20240429,094600,15616260,15320,15320,15330,15320,378
|
|
20240429,094500,9825270,15300,15300,15300,15300,0
|
|
20240429,094400,9825270,15300,15300,15320,15300,84
|
|
20240429,094300,8538870,15320,15320,15320,15320,0
|
|
20240429,094200,8538870,15320,15320,15320,15320,0
|
|
20240429,094100,8538870,15320,15320,15320,15320,1
|
|
20240429,094000,8523550,15300,15300,15300,15300,0
|
|
20240429,093900,8523550,15300,15300,15300,15300,0
|
|
20240429,093800,8523550,15300,15300,15300,15300,0
|
|
20240429,093700,8523550,15300,15300,15300,15300,21
|
|
20240429,093600,8202250,15300,15300,15300,15300,45
|
|
20240429,093500,7513750,15300,15300,15300,15300,0
|
|
20240429,093400,7513750,15300,15300,15300,15300,0
|
|
20240429,093300,7513750,15300,15310,15320,15300,258
|
|
20240429,093200,3563280,15300,15300,15300,15300,0
|
|
20240429,093100,3563280,15300,15300,15300,15300,0
|
|
20240429,093000,3563280,15300,15290,15300,15290,51
|
|
20240429,092900,2783160,15270,15270,15270,15270,0
|
|
20240429,092800,2783160,15270,15270,15270,15270,0
|
|
20240429,092700,2783160,15270,15270,15270,15270,0
|
|
20240429,092600,2783160,15270,15270,15270,15270,10
|
|
20240429,092500,2630460,15300,15300,15300,15300,0
|
|
20240429,092400,2630460,15300,15300,15300,15300,0
|
|
20240429,092300,2630460,15300,15300,15300,15300,0
|
|
20240429,092200,2630460,15300,15300,15300,15300,1
|
|
20240429,092100,2615160,15290,15290,15290,15290,0
|
|
20240429,092000,2615160,15290,15300,15300,15290,3
|
|
20240429,091900,2569280,15290,15290,15290,15290,0
|
|
20240429,091800,2569280,15290,15290,15290,15290,0
|
|
20240429,091700,2569280,15290,15290,15290,15290,0
|
|
20240429,091600,2569280,15290,15290,15290,15290,0
|
|
20240429,091500,2569280,15290,15290,15290,15290,66
|
|
20240429,091400,1560140,15270,15270,15270,15270,0
|
|
20240429,091300,1560140,15270,15270,15270,15270,0
|
|
20240429,091200,1560140,15270,15270,15270,15270,14
|
|
20240429,091100,1346360,15280,15280,15280,15280,0
|
|
20240429,091000,1346360,15280,15300,15300,15280,44
|
|
20240429,090900,673220,15290,15290,15290,15290,0
|
|
20240429,090800,673220,15290,15290,15290,15290,0
|
|
20240429,090700,673220,15290,15290,15290,15290,0
|
|
20240429,090600,673220,15290,15320,15320,15290,15
|
|
20240429,090500,443710,15310,15310,15310,15310,0
|
|
20240429,090400,443710,15310,15310,15310,15310,0
|
|
20240429,090300,443710,15310,15310,15310,15310,0
|
|
20240429,090200,443710,15310,15310,15310,15310,0
|
|
20240429,090100,443710,15310,15310,15310,15310,1
|
|
20240429,090000,428400,15300,15300,15300,15300,28
|