685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,202200,128077430,12650,12650,12650,12650,110
|
|
20240429,202100,128077430,12650,12650,12650,12650,0
|
|
20240429,202000,128077430,12650,12650,12650,12650,0
|
|
20240429,201900,128077430,12650,12650,12650,12650,0
|
|
20240429,201800,128077430,12650,12650,12650,12650,0
|
|
20240429,201700,128077430,12650,12650,12650,12650,0
|
|
20240429,201600,128077430,12650,12650,12650,12650,0
|
|
20240429,201500,128077430,12650,12650,12650,12650,0
|
|
20240429,201400,128077430,12650,12650,12650,12650,0
|
|
20240429,201300,128077430,12650,12650,12650,12650,0
|
|
20240429,201200,128077430,12650,12650,12650,12650,0
|
|
20240429,201100,128077430,12650,12650,12650,12650,0
|
|
20240429,201000,128077430,12650,12650,12650,12650,0
|
|
20240429,200900,128077430,12650,12650,12650,12650,0
|
|
20240429,200800,128077430,12650,12650,12650,12650,0
|
|
20240429,200700,128077430,12650,12650,12650,12650,0
|
|
20240429,200600,128077430,12650,12650,12650,12650,0
|
|
20240429,200500,128077430,12650,12650,12650,12650,0
|
|
20240429,200400,128077430,12650,12650,12650,12650,0
|
|
20240429,200300,128077430,12650,12650,12650,12650,0
|
|
20240429,200200,128077430,12650,12650,12650,12650,0
|
|
20240429,200100,128077430,12650,12650,12650,12650,0
|
|
20240429,200000,128077430,12650,12650,12650,12650,0
|
|
20240429,195900,128077430,12650,12650,12650,12650,0
|
|
20240429,195800,128077430,12650,12650,12650,12650,0
|
|
20240429,195700,128077430,12650,12650,12650,12650,0
|
|
20240429,195600,128077430,12650,12650,12650,12650,0
|
|
20240429,195500,128077430,12650,12650,12650,12650,0
|
|
20240429,195400,128077430,12650,12650,12650,12650,0
|
|
20240429,195300,128077430,12650,12650,12650,12650,0
|
|
20240429,195200,128077430,12650,12650,12650,12650,110
|
|
20240429,195100,128077430,12650,12650,12650,12650,0
|
|
20240429,195000,128077430,12650,12650,12650,12650,0
|
|
20240429,194900,128077430,12650,12650,12650,12650,0
|
|
20240429,194800,128077430,12650,12650,12650,12650,0
|
|
20240429,194700,128077430,12650,12650,12650,12650,0
|
|
20240429,194600,128077430,12650,12650,12650,12650,0
|
|
20240429,194500,128077430,12650,12650,12650,12650,0
|
|
20240429,194400,128077430,12650,12650,12650,12650,0
|
|
20240429,194300,128077430,12650,12650,12650,12650,0
|
|
20240429,194200,128077430,12650,12650,12650,12650,0
|
|
20240429,194100,128077430,12650,12650,12650,12650,0
|
|
20240429,194000,128077430,12650,12650,12650,12650,0
|
|
20240429,193900,128077430,12650,12650,12650,12650,0
|
|
20240429,193800,128077430,12650,12650,12650,12650,0
|
|
20240429,193700,128077430,12650,12650,12650,12650,0
|
|
20240429,193600,128077430,12650,12650,12650,12650,0
|
|
20240429,193500,128077430,12650,12650,12650,12650,0
|
|
20240429,193400,128077430,12650,12650,12650,12650,0
|
|
20240429,193300,128077430,12650,12650,12650,12650,0
|
|
20240429,193200,128077430,12650,12650,12650,12650,0
|
|
20240429,193100,128077430,12650,12650,12650,12650,0
|
|
20240429,193000,128077430,12650,12650,12650,12650,0
|
|
20240429,192900,128077430,12650,12650,12650,12650,0
|
|
20240429,192800,128077430,12650,12650,12650,12650,0
|
|
20240429,192700,128077430,12650,12650,12650,12650,0
|
|
20240429,192600,128077430,12650,12650,12650,12650,0
|
|
20240429,192500,128077430,12650,12650,12650,12650,0
|
|
20240429,192400,128077430,12650,12650,12650,12650,0
|
|
20240429,192300,128077430,12650,12650,12650,12650,0
|
|
20240429,192200,128077430,12650,12650,12650,12650,110
|
|
20240429,192100,128077430,12650,12650,12650,12650,0
|
|
20240429,192000,128077430,12650,12650,12650,12650,0
|
|
20240429,191900,128077430,12650,12650,12650,12650,0
|
|
20240429,191800,128077430,12650,12650,12650,12650,0
|
|
20240429,191700,128077430,12650,12650,12650,12650,0
|
|
20240429,191600,128077430,12650,12650,12650,12650,0
|
|
20240429,191500,128077430,12650,12650,12650,12650,0
|
|
20240429,191400,128077430,12650,12650,12650,12650,0
|
|
20240429,191300,128077430,12650,12650,12650,12650,0
|
|
20240429,191200,128077430,12650,12650,12650,12650,0
|
|
20240429,191100,128077430,12650,12650,12650,12650,0
|
|
20240429,191000,128077430,12650,12650,12650,12650,0
|
|
20240429,190900,128077430,12650,12650,12650,12650,0
|
|
20240429,190800,128077430,12650,12650,12650,12650,0
|
|
20240429,190700,128077430,12650,12650,12650,12650,0
|
|
20240429,190600,128077430,12650,12650,12650,12650,0
|
|
20240429,190500,128077430,12650,12650,12650,12650,0
|
|
20240429,190400,128077430,12650,12650,12650,12650,0
|
|
20240429,190300,128077430,12650,12650,12650,12650,0
|
|
20240429,190200,128077430,12650,12650,12650,12650,0
|
|
20240429,190100,128077430,12650,12650,12650,12650,0
|
|
20240429,190000,128077430,12650,12650,12650,12650,0
|
|
20240429,185900,128077430,12650,12650,12650,12650,0
|
|
20240429,185800,128077430,12650,12650,12650,12650,0
|
|
20240429,185700,128077430,12650,12650,12650,12650,0
|
|
20240429,185600,128077430,12650,12650,12650,12650,0
|
|
20240429,185500,128077430,12650,12650,12650,12650,0
|
|
20240429,185400,128077430,12650,12650,12650,12650,0
|
|
20240429,185300,128077430,12650,12650,12650,12650,0
|
|
20240429,185200,128077430,12650,12650,12650,12650,110
|
|
20240429,185100,128077430,12650,12650,12650,12650,0
|
|
20240429,185000,128077430,12650,12650,12650,12650,0
|
|
20240429,184900,128077430,12650,12650,12650,12650,0
|
|
20240429,184800,128077430,12650,12650,12650,12650,0
|
|
20240429,184700,128077430,12650,12650,12650,12650,0
|
|
20240429,184600,128077430,12650,12650,12650,12650,0
|
|
20240429,184500,128077430,12650,12650,12650,12650,0
|
|
20240429,184400,128077430,12650,12650,12650,12650,0
|
|
20240429,184300,128077430,12650,12650,12650,12650,0
|
|
20240429,184200,128077430,12650,12650,12650,12650,0
|
|
20240429,184100,128077430,12650,12650,12650,12650,0
|
|
20240429,184000,128077430,12650,12650,12650,12650,0
|
|
20240429,183900,128077430,12650,12650,12650,12650,0
|
|
20240429,183800,128077430,12650,12650,12650,12650,0
|
|
20240429,183700,128077430,12650,12650,12650,12650,0
|
|
20240429,183600,128077430,12650,12650,12650,12650,0
|
|
20240429,183500,128077430,12650,12650,12650,12650,0
|
|
20240429,183400,128077430,12650,12650,12650,12650,0
|
|
20240429,183300,128077430,12650,12650,12650,12650,0
|
|
20240429,183200,128077430,12650,12650,12650,12650,0
|
|
20240429,183100,128077430,12650,12650,12650,12650,0
|
|
20240429,183000,128077430,12650,12650,12650,12650,0
|
|
20240429,182900,128077430,12650,12650,12650,12650,0
|
|
20240429,182800,128077430,12650,12650,12650,12650,0
|
|
20240429,182700,128077430,12650,12650,12650,12650,0
|
|
20240429,182600,128077430,12650,12650,12650,12650,0
|
|
20240429,182500,128077430,12650,12650,12650,12650,0
|
|
20240429,182400,128077430,12650,12650,12650,12650,0
|
|
20240429,182300,128077430,12650,12650,12650,12650,0
|
|
20240429,182200,128077430,12650,12650,12650,12650,110
|
|
20240429,182100,128077430,12650,12650,12650,12650,0
|
|
20240429,182000,128077430,12650,12650,12650,12650,0
|
|
20240429,181900,128077430,12650,12650,12650,12650,0
|
|
20240429,181800,128077430,12650,12650,12650,12650,0
|
|
20240429,181700,128077430,12650,12650,12650,12650,0
|
|
20240429,181600,128077430,12650,12650,12650,12650,0
|
|
20240429,181500,128077430,12650,12650,12650,12650,0
|
|
20240429,181400,128077430,12650,12650,12650,12650,0
|
|
20240429,181300,128077430,12650,12650,12650,12650,0
|
|
20240429,181200,128077430,12650,12650,12650,12650,0
|
|
20240429,181100,128077430,12650,12650,12650,12650,0
|
|
20240429,181000,128077430,12650,12650,12650,12650,0
|
|
20240429,180900,128077430,12650,12650,12650,12650,0
|
|
20240429,180800,128077430,12650,12650,12650,12650,0
|
|
20240429,180700,128077430,12650,12650,12650,12650,0
|
|
20240429,180600,128077430,12650,12650,12650,12650,0
|
|
20240429,180500,128077430,12650,12650,12650,12650,0
|
|
20240429,180400,128077430,12650,12650,12650,12650,0
|
|
20240429,180300,128077430,12650,12650,12650,12650,0
|
|
20240429,180200,128077430,12650,12650,12650,12650,0
|
|
20240429,180100,128077430,12650,12650,12650,12650,0
|
|
20240429,180000,128077430,12650,12650,12650,12650,0
|
|
20240429,175900,128077430,12650,12650,12650,12650,0
|
|
20240429,175800,128077430,12650,12650,12650,12650,0
|
|
20240429,175700,128077430,12650,12650,12650,12650,0
|
|
20240429,175600,128077430,12650,12650,12650,12650,0
|
|
20240429,175500,128077430,12650,12650,12650,12650,0
|
|
20240429,175400,128077430,12650,12650,12650,12650,0
|
|
20240429,175300,128077430,12650,12650,12650,12650,0
|
|
20240429,175200,128077430,12650,12650,12650,12650,110
|
|
20240429,175100,128077430,12650,12650,12650,12650,0
|
|
20240429,175000,128077430,12650,12650,12650,12650,0
|
|
20240429,174900,128077430,12650,12650,12650,12650,0
|
|
20240429,174800,128077430,12650,12650,12650,12650,0
|
|
20240429,174700,128077430,12650,12650,12650,12650,0
|
|
20240429,174600,128077430,12650,12650,12650,12650,0
|
|
20240429,174500,128077430,12650,12650,12650,12650,0
|
|
20240429,174400,128077430,12650,12650,12650,12650,0
|
|
20240429,174300,128077430,12650,12650,12650,12650,0
|
|
20240429,174200,128077430,12650,12650,12650,12650,0
|
|
20240429,174100,128077430,12650,12650,12650,12650,0
|
|
20240429,174000,128077430,12650,12650,12650,12650,0
|
|
20240429,173900,128077430,12650,12650,12650,12650,0
|
|
20240429,173800,128077430,12650,12650,12650,12650,0
|
|
20240429,173700,128077430,12650,12650,12650,12650,0
|
|
20240429,173600,128077430,12650,12650,12650,12650,0
|
|
20240429,173500,128077430,12650,12650,12650,12650,0
|
|
20240429,173400,128077430,12650,12650,12650,12650,0
|
|
20240429,173300,128077430,12650,12650,12650,12650,0
|
|
20240429,173200,128077430,12650,12650,12650,12650,0
|
|
20240429,173100,128077430,12650,12650,12650,12650,0
|
|
20240429,173000,128077430,12650,12650,12650,12650,0
|
|
20240429,172900,128077430,12650,12650,12650,12650,0
|
|
20240429,172800,128077430,12650,12650,12650,12650,0
|
|
20240429,172700,128077430,12650,12650,12650,12650,0
|
|
20240429,172600,128077430,12650,12650,12650,12650,0
|
|
20240429,172500,128077430,12650,12650,12650,12650,0
|
|
20240429,172400,128077430,12650,12650,12650,12650,0
|
|
20240429,172300,128077430,12650,12650,12650,12650,0
|
|
20240429,172200,128077430,12650,12650,12650,12650,110
|
|
20240429,172100,128077430,12650,12650,12650,12650,0
|
|
20240429,172000,128077430,12650,12650,12650,12650,0
|
|
20240429,171900,128077430,12650,12650,12650,12650,0
|
|
20240429,171800,128077430,12650,12650,12650,12650,0
|
|
20240429,171700,128077430,12650,12650,12650,12650,0
|
|
20240429,171600,128077430,12650,12650,12650,12650,0
|
|
20240429,171500,128077430,12650,12650,12650,12650,0
|
|
20240429,171400,128077430,12650,12650,12650,12650,0
|
|
20240429,171300,128077430,12650,12650,12650,12650,0
|
|
20240429,171200,128077430,12650,12650,12650,12650,0
|
|
20240429,171100,128077430,12650,12650,12650,12650,0
|
|
20240429,171000,128077430,12650,12650,12650,12650,0
|
|
20240429,170900,128077430,12650,12650,12650,12650,0
|
|
20240429,170800,128077430,12650,12650,12650,12650,0
|
|
20240429,170700,128077430,12650,12650,12650,12650,0
|
|
20240429,170600,128077430,12650,12650,12650,12650,0
|
|
20240429,170500,128077430,12650,12650,12650,12650,0
|
|
20240429,170400,128077430,12650,12650,12650,12650,0
|
|
20240429,170300,128077430,12650,12650,12650,12650,0
|
|
20240429,170200,128077430,12650,12650,12650,12650,0
|
|
20240429,170100,128077430,12650,12650,12650,12650,0
|
|
20240429,170000,128077430,12650,12650,12650,12650,0
|
|
20240429,165900,128077430,12650,12650,12650,12650,0
|
|
20240429,165800,128077430,12650,12650,12650,12650,0
|
|
20240429,165700,128077430,12650,12650,12650,12650,0
|
|
20240429,165600,128077430,12650,12650,12650,12650,0
|
|
20240429,165500,128077430,12650,12650,12650,12650,0
|
|
20240429,165400,128077430,12650,12650,12650,12650,0
|
|
20240429,165300,128077430,12650,12650,12650,12650,0
|
|
20240429,165200,128077430,12650,12650,12650,12650,110
|
|
20240429,165100,128077430,12650,12650,12650,12650,0
|
|
20240429,165000,128077430,12650,12650,12650,12650,0
|
|
20240429,164900,128077430,12650,12650,12650,12650,0
|
|
20240429,164800,128077430,12650,12650,12650,12650,0
|
|
20240429,164700,128077430,12650,12650,12650,12650,0
|
|
20240429,164600,128077430,12650,12650,12650,12650,0
|
|
20240429,164500,128077430,12650,12650,12650,12650,0
|
|
20240429,164400,128077430,12650,12650,12650,12650,0
|
|
20240429,164300,128077430,12650,12650,12650,12650,0
|
|
20240429,164200,128077430,12650,12650,12650,12650,0
|
|
20240429,164100,128077430,12650,12650,12650,12650,0
|
|
20240429,164000,128077430,12650,12650,12650,12650,0
|
|
20240429,163900,128077430,12650,12650,12650,12650,0
|
|
20240429,163800,128077430,12650,12650,12650,12650,0
|
|
20240429,163700,128077430,12650,12650,12650,12650,0
|
|
20240429,163600,128077430,12650,12650,12650,12650,0
|
|
20240429,163500,128077430,12650,12650,12650,12650,0
|
|
20240429,163400,128077430,12650,12650,12650,12650,0
|
|
20240429,163300,128077430,12650,12650,12650,12650,0
|
|
20240429,163200,128077430,12650,12650,12650,12650,0
|
|
20240429,163100,128077430,12650,12650,12650,12650,0
|
|
20240429,163000,128077430,12650,12650,12650,12650,0
|
|
20240429,162900,128077430,12650,12650,12650,12650,0
|
|
20240429,162800,128077430,12650,12650,12650,12650,0
|
|
20240429,162700,128077430,12650,12650,12650,12650,0
|
|
20240429,162600,128077430,12650,12650,12650,12650,0
|
|
20240429,162500,128077430,12650,12650,12650,12650,0
|
|
20240429,162400,128077430,12650,12650,12650,12650,0
|
|
20240429,162300,128077430,12650,12650,12650,12650,0
|
|
20240429,162200,128077430,12650,12650,12650,12650,110
|
|
20240429,162100,128077430,12650,12650,12650,12650,0
|
|
20240429,162000,128077430,12650,12650,12650,12650,0
|
|
20240429,161900,128077430,12650,12650,12650,12650,0
|
|
20240429,161800,128077430,12650,12650,12650,12650,0
|
|
20240429,161700,128077430,12650,12650,12650,12650,0
|
|
20240429,161600,128077430,12650,12650,12650,12650,0
|
|
20240429,161500,128077430,12650,12650,12650,12650,0
|
|
20240429,161400,128077430,12650,12650,12650,12650,0
|
|
20240429,161300,128077430,12650,12650,12650,12650,0
|
|
20240429,161200,128077430,12650,12650,12650,12650,0
|
|
20240429,161100,128077430,12650,12650,12650,12650,0
|
|
20240429,161000,128077430,12650,12650,12650,12650,0
|
|
20240429,160900,128077430,12650,12650,12650,12650,0
|
|
20240429,160800,128077430,12650,12650,12650,12650,0
|
|
20240429,160700,128077430,12650,12650,12650,12650,0
|
|
20240429,160600,128077430,12650,12650,12650,12650,0
|
|
20240429,160500,128077430,12650,12650,12650,12650,0
|
|
20240429,160400,128077430,12650,12650,12650,12650,0
|
|
20240429,160300,128077430,12650,12650,12650,12650,0
|
|
20240429,160200,128077430,12650,12650,12650,12650,0
|
|
20240429,160100,128077430,12650,12650,12650,12650,0
|
|
20240429,160000,128077430,12650,12650,12650,12650,0
|
|
20240429,155900,128077430,12650,12650,12650,12650,0
|
|
20240429,155800,128077430,12650,12650,12650,12650,0
|
|
20240429,155700,128077430,12650,12650,12650,12650,0
|
|
20240429,155600,128077430,12650,12650,12650,12650,0
|
|
20240429,155500,128077430,12650,12650,12650,12650,0
|
|
20240429,155400,128077430,12650,12650,12650,12650,0
|
|
20240429,155300,128077430,12650,12650,12650,12650,0
|
|
20240429,155200,128077430,12650,12650,12650,12650,110
|
|
20240429,155100,128077430,12650,12650,12650,12650,0
|
|
20240429,155000,128077430,12650,12650,12650,12650,0
|
|
20240429,154900,128077430,12650,12650,12650,12650,0
|
|
20240429,154800,128077430,12650,12650,12650,12650,0
|
|
20240429,154700,128077430,12650,12650,12650,12650,0
|
|
20240429,154600,128077430,12650,12650,12650,12650,0
|
|
20240429,154500,128077430,12650,12650,12650,12650,0
|
|
20240429,154400,128077430,12650,12650,12650,12650,0
|
|
20240429,154300,128077430,12650,12650,12650,12650,0
|
|
20240429,154200,128077430,12650,12650,12650,12650,0
|
|
20240429,154100,128077430,12650,12650,12650,12650,0
|
|
20240429,154000,128077430,12650,12650,12650,12650,0
|
|
20240429,153900,128077430,12650,12650,12650,12650,0
|
|
20240429,153800,128077430,12650,12650,12650,12650,0
|
|
20240429,153700,128077430,12650,12650,12650,12650,0
|
|
20240429,153600,128077430,12650,12650,12650,12650,0
|
|
20240429,153500,128077430,12650,12650,12650,12650,0
|
|
20240429,153400,128077430,12650,12650,12650,12650,0
|
|
20240429,153300,128077430,12650,12650,12650,12650,0
|
|
20240429,153200,128077430,12650,12650,12650,12650,0
|
|
20240429,153100,128077430,12650,12650,12650,12650,0
|
|
20240429,153000,128077430,12650,12650,12650,12650,110
|
|
20240429,152900,126685930,12650,12650,12650,12650,0
|
|
20240429,152800,126685930,12650,12650,12650,12650,0
|
|
20240429,152700,126685930,12650,12650,12650,12650,0
|
|
20240429,152600,126685930,12650,12650,12650,12650,0
|
|
20240429,152500,126685930,12650,12650,12650,12650,0
|
|
20240429,152400,126685930,12650,12650,12650,12650,0
|
|
20240429,152300,126685930,12650,12650,12650,12650,0
|
|
20240429,152200,126685930,12650,12650,12650,12650,0
|
|
20240429,152100,126685930,12650,12650,12650,12650,0
|
|
20240429,152000,126685930,12650,12650,12650,12650,0
|
|
20240429,151900,126685930,12650,12650,12650,12650,20
|
|
20240429,151800,126432930,12680,12680,12680,12680,0
|
|
20240429,151700,126432930,12680,12670,12680,12670,40
|
|
20240429,151600,125925890,12630,12630,12630,12630,0
|
|
20240429,151500,125925890,12630,12630,12630,12630,2
|
|
20240429,151400,125900630,12670,12670,12670,12670,36
|
|
20240429,151300,125444510,12670,12670,12670,12670,0
|
|
20240429,151200,125444510,12670,12680,12680,12670,7
|
|
20240429,151100,125355780,12680,12670,12680,12670,75
|
|
20240429,151000,124404800,12640,12640,12640,12640,1
|
|
20240429,150900,124392160,12660,12650,12660,12650,4
|
|
20240429,150800,124341550,12640,12640,12640,12640,0
|
|
20240429,150700,124341550,12640,12640,12640,12640,0
|
|
20240429,150600,124341550,12640,12640,12640,12640,22
|
|
20240429,150500,124063470,12640,12640,12640,12640,1
|
|
20240429,150400,124050830,12640,12640,12640,12640,0
|
|
20240429,150300,124050830,12640,12640,12640,12640,11
|
|
20240429,150200,123911790,12640,12640,12640,12640,0
|
|
20240429,150100,123911790,12640,12640,12640,12640,10
|
|
20240429,150000,123785390,12640,12640,12640,12640,0
|
|
20240429,145900,123785390,12640,12650,12650,12640,19
|
|
20240429,145800,123545080,12680,12680,12680,12680,0
|
|
20240429,145700,123545080,12680,12680,12680,12680,5
|
|
20240429,145600,123481680,12680,12680,12680,12680,0
|
|
20240429,145500,123481680,12680,12630,12680,12630,62
|
|
20240429,145400,122696670,12630,12630,12670,12630,500
|
|
20240429,145300,116365270,12640,12640,12680,12640,44
|
|
20240429,145200,115807540,12640,12670,12670,12640,33
|
|
20240429,145100,115390040,12670,12670,12670,12670,0
|
|
20240429,145000,115390040,12670,12670,12670,12670,53
|
|
20240429,144900,114718530,12630,12630,12630,12630,0
|
|
20240429,144800,114718530,12630,12670,12680,12630,65
|
|
20240429,144700,113895420,12640,12640,12640,12640,0
|
|
20240429,144600,113895420,12640,12640,12640,12640,0
|
|
20240429,144500,113895420,12640,12650,12650,12640,15
|
|
20240429,144400,113705800,12690,12690,12690,12690,40
|
|
20240429,144300,113198200,12650,12660,12660,12650,203
|
|
20240429,144200,110630220,12650,12650,12650,12650,0
|
|
20240429,144100,110630220,12650,12650,12650,12650,3
|
|
20240429,144000,110592270,12650,12690,12690,12650,3
|
|
20240429,143900,110554280,12640,12660,12660,12640,65
|
|
20240429,143800,109731780,12690,12690,12690,12690,0
|
|
20240429,143700,109731780,12690,12690,12690,12660,68
|
|
20240429,143600,108869770,12690,12690,12690,12690,5
|
|
20240429,143500,108806320,12690,12690,12690,12690,5
|
|
20240429,143400,108742870,12690,12690,12690,12690,10
|
|
20240429,143300,108615970,12690,12690,12690,12690,0
|
|
20240429,143200,108615970,12690,12690,12690,12690,7
|
|
20240429,143100,108527140,12690,12690,12690,12690,50
|
|
20240429,143000,107892640,12680,12680,12680,12680,0
|
|
20240429,142900,107892640,12680,12680,12680,12680,0
|
|
20240429,142800,107892640,12680,12680,12680,12680,0
|
|
20240429,142700,107892640,12680,12680,12680,12680,50
|
|
20240429,142600,107258640,12680,12680,12680,12680,0
|
|
20240429,142500,107258640,12680,12670,12680,12660,371
|
|
20240429,142400,102557470,12670,12670,12670,12670,2
|
|
20240429,142300,102532130,12670,12670,12670,12670,1
|
|
20240429,142200,102519460,12670,12670,12670,12670,0
|
|
20240429,142100,102519460,12670,12670,12670,12670,3
|
|
20240429,142000,102481450,12670,12670,12670,12670,0
|
|
20240429,141900,102481450,12670,12670,12670,12670,20
|
|
20240429,141800,102228050,12670,12670,12670,12670,2
|
|
20240429,141700,102202710,12660,12660,12660,12660,0
|
|
20240429,141600,102202710,12660,12670,12670,12660,4
|
|
20240429,141500,102152060,12670,12670,12670,12670,0
|
|
20240429,141400,102152060,12670,12670,12670,12670,1
|
|
20240429,141300,102139390,12670,12670,12670,12670,1
|
|
20240429,141200,102126720,12680,12650,12680,12650,41
|
|
20240429,141100,101607610,12650,12650,12650,12650,0
|
|
20240429,141000,101607610,12650,12650,12650,12650,3
|
|
20240429,140900,101569660,12660,12660,12660,12660,36
|
|
20240429,140800,101113900,12660,12660,12660,12660,24
|
|
20240429,140700,100810060,12660,12660,12660,12660,1
|
|
20240429,140600,100797400,12660,12660,12660,12660,1
|
|
20240429,140500,100784740,12660,12660,12660,12660,5
|
|
20240429,140400,100721440,12660,12660,12660,12660,0
|
|
20240429,140300,100721440,12660,12660,12660,12660,0
|
|
20240429,140200,100721440,12660,12660,12660,12660,1
|
|
20240429,140100,100708780,12660,12660,12660,12660,1
|
|
20240429,140000,100696120,12660,12660,12660,12660,2
|
|
20240429,135900,100670800,12650,12650,12650,12650,0
|
|
20240429,135800,100670800,12650,12650,12650,12650,0
|
|
20240429,135700,100670800,12650,12650,12650,12650,0
|
|
20240429,135600,100670800,12650,12650,12650,12650,0
|
|
20240429,135500,100670800,12650,12650,12650,12650,0
|
|
20240429,135400,100670800,12650,12670,12670,12650,30
|
|
20240429,135300,100291270,12650,12650,12650,12650,0
|
|
20240429,135200,100291270,12650,12650,12650,12650,0
|
|
20240429,135100,100291270,12650,12640,12650,12640,4
|
|
20240429,135000,100240700,12640,12640,12640,12640,0
|
|
20240429,134900,100240700,12640,12640,12640,12640,0
|
|
20240429,134800,100240700,12640,12640,12640,12640,0
|
|
20240429,134700,100240700,12640,12640,12640,12640,0
|
|
20240429,134600,100240700,12640,12640,12640,12640,0
|
|
20240429,134500,100240700,12640,12640,12640,12640,0
|
|
20240429,134400,100240700,12640,12640,12640,12640,11
|
|
20240429,134300,100101660,12690,12690,12690,12690,1
|
|
20240429,134200,100088970,12690,12690,12690,12690,0
|
|
20240429,134100,100088970,12690,12690,12690,12690,2
|
|
20240429,134000,100063590,12620,12620,12620,12620,0
|
|
20240429,133900,100063590,12620,12620,12620,12620,100
|
|
20240429,133800,98801590,12620,12620,12620,12620,0
|
|
20240429,133700,98801590,12620,12620,12620,12620,0
|
|
20240429,133600,98801590,12620,12620,12620,12620,0
|
|
20240429,133500,98801590,12620,12650,12690,12620,315
|
|
20240429,133400,94807170,12620,12620,12620,12620,0
|
|
20240429,133300,94807170,12620,12620,12620,12620,2
|
|
20240429,133200,94781930,12680,12680,12680,12680,0
|
|
20240429,133100,94781930,12680,12680,12680,12680,0
|
|
20240429,133000,94781930,12680,12680,12680,12680,0
|
|
20240429,132900,94781930,12680,12680,12680,12680,0
|
|
20240429,132800,94781930,12680,12680,12680,12680,0
|
|
20240429,132700,94781930,12680,12680,12680,12680,0
|
|
20240429,132600,94781930,12680,12680,12680,12680,0
|
|
20240429,132500,94781930,12680,12680,12680,12680,10
|
|
20240429,132400,94655130,12680,12680,12680,12680,24
|
|
20240429,132300,94350810,12590,12590,12590,12590,0
|
|
20240429,132200,94350810,12590,12590,12590,12590,0
|
|
20240429,132100,94350810,12590,12590,12590,12590,0
|
|
20240429,132000,94350810,12590,12590,12590,12590,0
|
|
20240429,131900,94350810,12590,12590,12590,12590,0
|
|
20240429,131800,94350810,12590,12590,12590,12590,0
|
|
20240429,131700,94350810,12590,12590,12590,12590,0
|
|
20240429,131600,94350810,12590,12610,12610,12590,60
|
|
20240429,131500,93594990,12680,12680,12680,12680,20
|
|
20240429,131400,93341390,12680,12680,12680,12680,0
|
|
20240429,131300,93341390,12680,12680,12680,12680,0
|
|
20240429,131200,93341390,12680,12680,12680,12680,1
|
|
20240429,131100,93328710,12680,12680,12680,12680,0
|
|
20240429,131000,93328710,12680,12680,12680,12680,0
|
|
20240429,130900,93328710,12680,12680,12680,12680,0
|
|
20240429,130800,93328710,12680,12680,12680,12680,10
|
|
20240429,130700,93201910,12690,12690,12690,12690,0
|
|
20240429,130600,93201910,12690,12680,12690,12680,20
|
|
20240429,130500,92948300,12600,12680,12680,12590,65
|
|
20240429,130400,92129080,12590,12590,12590,12590,0
|
|
20240429,130300,92129080,12590,12590,12590,12590,0
|
|
20240429,130200,92129080,12590,12590,12590,12590,0
|
|
20240429,130100,92129080,12590,12590,12590,12590,0
|
|
20240429,130000,92129080,12590,12590,12590,12590,0
|
|
20240429,125900,92129080,12590,12590,12590,12590,0
|
|
20240429,125800,92129080,12590,12650,12690,12590,941
|
|
20240429,125700,80202510,12650,12650,12650,12650,0
|
|
20240429,125600,80202510,12650,12650,12650,12650,0
|
|
20240429,125500,80202510,12650,12650,12650,12650,2
|
|
20240429,125400,80177210,12650,12650,12650,12650,0
|
|
20240429,125300,80177210,12650,12650,12650,12650,200
|
|
20240429,125200,77647210,12590,12590,12590,12590,0
|
|
20240429,125100,77647210,12590,12620,12620,12590,699
|
|
20240429,125000,68826820,12590,12620,12620,12590,175
|
|
20240429,124900,66618740,12590,12590,12590,12590,0
|
|
20240429,124800,66618740,12590,12590,12600,12590,279
|
|
20240429,124700,63104170,12590,12590,12590,12590,0
|
|
20240429,124600,63104170,12590,12580,12590,12580,10
|
|
20240429,124500,62978300,12570,12570,12570,12570,0
|
|
20240429,124400,62978300,12570,12570,12570,12570,0
|
|
20240429,124300,62978300,12570,12570,12570,12570,0
|
|
20240429,124200,62978300,12570,12570,12570,12570,0
|
|
20240429,124100,62978300,12570,12570,12570,12570,0
|
|
20240429,124000,62978300,12570,12570,12570,12570,0
|
|
20240429,123900,62978300,12570,12570,12570,12570,0
|
|
20240429,123800,62978300,12570,12570,12570,12570,0
|
|
20240429,123700,62978300,12570,12570,12570,12570,0
|
|
20240429,123600,62978300,12570,12570,12570,12570,0
|
|
20240429,123500,62978300,12570,12570,12570,12570,0
|
|
20240429,123400,62978300,12570,12570,12570,12570,0
|
|
20240429,123300,62978300,12570,12570,12570,12570,0
|
|
20240429,123200,62978300,12570,12570,12570,12570,0
|
|
20240429,123100,62978300,12570,12580,12580,12570,19
|
|
20240429,123000,62739380,12580,12580,12580,12580,0
|
|
20240429,122900,62739380,12580,12580,12580,12580,1
|
|
20240429,122800,62726800,12590,12590,12590,12590,0
|
|
20240429,122700,62726800,12590,12590,12590,12590,0
|
|
20240429,122600,62726800,12590,12590,12590,12590,38
|
|
20240429,122500,62248380,12550,12550,12550,12550,0
|
|
20240429,122400,62248380,12550,12550,12550,12550,0
|
|
20240429,122300,62248380,12550,12550,12550,12550,0
|
|
20240429,122200,62248380,12550,12550,12550,12550,0
|
|
20240429,122100,62248380,12550,12550,12550,12550,0
|
|
20240429,122000,62248380,12550,12520,12550,12520,31
|
|
20240429,121900,61859720,12530,12530,12530,12530,0
|
|
20240429,121800,61859720,12530,12530,12530,12530,0
|
|
20240429,121700,61859720,12530,12530,12530,12530,0
|
|
20240429,121600,61859720,12530,12530,12530,12530,0
|
|
20240429,121500,61859720,12530,12530,12530,12530,0
|
|
20240429,121400,61859720,12530,12530,12530,12530,0
|
|
20240429,121300,61859720,12530,12530,12530,12530,0
|
|
20240429,121200,61859720,12530,12530,12530,12530,0
|
|
20240429,121100,61859720,12530,12530,12530,12530,0
|
|
20240429,121000,61859720,12530,12530,12530,12530,0
|
|
20240429,120900,61859720,12530,12530,12530,12530,0
|
|
20240429,120800,61859720,12530,12530,12530,12530,0
|
|
20240429,120700,61859720,12530,12530,12530,12530,0
|
|
20240429,120600,61859720,12530,12530,12530,12530,0
|
|
20240429,120500,61859720,12530,12530,12530,12530,0
|
|
20240429,120400,61859720,12530,12530,12530,12530,0
|
|
20240429,120300,61859720,12530,12530,12530,12530,0
|
|
20240429,120200,61859720,12530,12530,12530,12530,0
|
|
20240429,120100,61859720,12530,12530,12530,12530,1
|
|
20240429,120000,61847190,12530,12530,12530,12530,0
|
|
20240429,115900,61847190,12530,12530,12530,12530,0
|
|
20240429,115800,61847190,12530,12530,12530,12530,0
|
|
20240429,115700,61847190,12530,12530,12530,12530,0
|
|
20240429,115600,61847190,12530,12530,12530,12530,1
|
|
20240429,115500,61834660,12530,12530,12530,12530,0
|
|
20240429,115400,61834660,12530,12530,12530,12530,0
|
|
20240429,115300,61834660,12530,12530,12530,12530,2
|
|
20240429,115200,61809600,12530,12530,12530,12530,0
|
|
20240429,115100,61809600,12530,12530,12530,12530,1
|
|
20240429,115000,61797070,12490,12490,12490,12490,0
|
|
20240429,114900,61797070,12490,12520,12520,12480,740
|
|
20240429,114800,52551200,12520,12520,12520,12520,0
|
|
20240429,114700,52551200,12520,12520,12520,12520,0
|
|
20240429,114600,52551200,12520,12520,12520,12520,7
|
|
20240429,114500,52463560,12530,12530,12530,12530,6
|
|
20240429,114400,52388380,12530,12530,12530,12530,0
|
|
20240429,114300,52388380,12530,12530,12530,12530,0
|
|
20240429,114200,52388380,12530,12530,12530,12530,0
|
|
20240429,114100,52388380,12530,12530,12530,12530,11
|
|
20240429,114000,52250550,12530,12530,12530,12530,0
|
|
20240429,113900,52250550,12530,12530,12530,12530,0
|
|
20240429,113800,52250550,12530,12530,12530,12530,1
|
|
20240429,113700,52238020,12510,12510,12510,12510,0
|
|
20240429,113600,52238020,12510,12510,12510,12510,0
|
|
20240429,113500,52238020,12510,12510,12510,12510,0
|
|
20240429,113400,52238020,12510,12510,12510,12510,0
|
|
20240429,113300,52238020,12510,12510,12510,12510,0
|
|
20240429,113200,52238020,12510,12510,12510,12510,0
|
|
20240429,113100,52238020,12510,12510,12510,12510,0
|
|
20240429,113000,52238020,12510,12510,12510,12510,0
|
|
20240429,112900,52238020,12510,12510,12510,12510,0
|
|
20240429,112800,52238020,12510,12510,12510,12510,0
|
|
20240429,112700,52238020,12510,12510,12510,12510,0
|
|
20240429,112600,52238020,12510,12510,12510,12510,0
|
|
20240429,112500,52238020,12510,12510,12510,12510,0
|
|
20240429,112400,52238020,12510,12510,12510,12510,0
|
|
20240429,112300,52238020,12510,12510,12510,12510,0
|
|
20240429,112200,52238020,12510,12510,12510,12510,0
|
|
20240429,112100,52238020,12510,12510,12510,12510,0
|
|
20240429,112000,52238020,12510,12510,12510,12510,0
|
|
20240429,111900,52238020,12510,12510,12510,12510,0
|
|
20240429,111800,52238020,12510,12510,12510,12510,0
|
|
20240429,111700,52238020,12510,12510,12510,12510,0
|
|
20240429,111600,52238020,12510,12510,12510,12510,0
|
|
20240429,111500,52238020,12510,12510,12510,12510,0
|
|
20240429,111400,52238020,12510,12510,12510,12510,0
|
|
20240429,111300,52238020,12510,12510,12510,12510,0
|
|
20240429,111200,52238020,12510,12510,12510,12510,0
|
|
20240429,111100,52238020,12510,12510,12510,12510,0
|
|
20240429,111000,52238020,12510,12510,12510,12510,0
|
|
20240429,110900,52238020,12510,12510,12510,12510,0
|
|
20240429,110800,52238020,12510,12510,12510,12510,0
|
|
20240429,110700,52238020,12510,12510,12510,12510,0
|
|
20240429,110600,52238020,12510,12510,12510,12510,0
|
|
20240429,110500,52238020,12510,12510,12510,12510,3
|
|
20240429,110400,52200490,12480,12480,12480,12480,0
|
|
20240429,110300,52200490,12480,12480,12480,12480,5
|
|
20240429,110200,52138090,12480,12480,12480,12480,13
|
|
20240429,110100,51975850,12480,12480,12480,12480,0
|
|
20240429,110000,51975850,12480,12480,12480,12480,0
|
|
20240429,105900,51975850,12480,12480,12480,12480,1
|
|
20240429,105800,51963370,12480,12500,12500,12480,20
|
|
20240429,105700,51713700,12500,12500,12500,12500,0
|
|
20240429,105600,51713700,12500,12500,12500,12500,0
|
|
20240429,105500,51713700,12500,12500,12500,12500,0
|
|
20240429,105400,51713700,12500,12500,12500,12500,0
|
|
20240429,105300,51713700,12500,12500,12500,12500,0
|
|
20240429,105200,51713700,12500,12500,12500,12500,0
|
|
20240429,105100,51713700,12500,12500,12500,12500,4
|
|
20240429,105000,51663700,12510,12510,12510,12510,1
|
|
20240429,104900,51651190,12510,12510,12510,12510,0
|
|
20240429,104800,51651190,12510,12510,12510,12510,10
|
|
20240429,104700,51526090,12490,12490,12490,12490,0
|
|
20240429,104600,51526090,12490,12490,12490,12490,0
|
|
20240429,104500,51526090,12490,12490,12490,12490,0
|
|
20240429,104400,51526090,12490,12490,12490,12490,0
|
|
20240429,104300,51526090,12490,12490,12490,12490,0
|
|
20240429,104200,51526090,12490,12490,12490,12490,0
|
|
20240429,104100,51526090,12490,12490,12490,12490,0
|
|
20240429,104000,51526090,12490,12490,12490,12490,0
|
|
20240429,103900,51526090,12490,12490,12490,12490,0
|
|
20240429,103800,51526090,12490,12490,12490,12490,0
|
|
20240429,103700,51526090,12490,12490,12490,12490,0
|
|
20240429,103600,51526090,12490,12490,12490,12490,0
|
|
20240429,103500,51526090,12490,12490,12490,12490,0
|
|
20240429,103400,51526090,12490,12490,12490,12490,0
|
|
20240429,103300,51526090,12490,12490,12490,12490,0
|
|
20240429,103200,51526090,12490,12490,12490,12490,0
|
|
20240429,103100,51526090,12490,12490,12490,12490,0
|
|
20240429,103000,51526090,12490,12490,12490,12490,0
|
|
20240429,102900,51526090,12490,12490,12490,12490,0
|
|
20240429,102800,51526090,12490,12490,12490,12490,0
|
|
20240429,102700,51526090,12490,12490,12490,12490,0
|
|
20240429,102600,51526090,12490,12490,12490,12490,0
|
|
20240429,102500,51526090,12490,12490,12490,12490,0
|
|
20240429,102400,51526090,12490,12490,12490,12490,0
|
|
20240429,102300,51526090,12490,12490,12490,12490,0
|
|
20240429,102200,51526090,12490,12490,12490,12490,0
|
|
20240429,102100,51526090,12490,12520,12520,12490,421
|
|
20240429,102000,46255660,12540,12540,12540,12540,0
|
|
20240429,101900,46255660,12540,12540,12540,12540,0
|
|
20240429,101800,46255660,12540,12540,12540,12540,0
|
|
20240429,101700,46255660,12540,12540,12540,12540,0
|
|
20240429,101600,46255660,12540,12540,12540,12540,0
|
|
20240429,101500,46255660,12540,12540,12540,12540,0
|
|
20240429,101400,46255660,12540,12540,12540,12540,0
|
|
20240429,101300,46255660,12540,12560,12560,12540,205
|
|
20240429,101200,43682890,12570,12570,12570,12570,65
|
|
20240429,101100,42865840,12570,12570,12570,12570,0
|
|
20240429,101000,42865840,12570,12580,12580,12570,4
|
|
20240429,100900,42815550,12700,12700,12700,12700,0
|
|
20240429,100800,42815550,12700,12700,12700,12700,0
|
|
20240429,100700,42815550,12700,12700,12700,12700,0
|
|
20240429,100600,42815550,12700,12700,12700,12700,13
|
|
20240429,100500,42650450,12700,12700,12700,12700,0
|
|
20240429,100400,42650450,12700,12700,12700,12700,1
|
|
20240429,100300,42637750,12710,12710,12710,12710,0
|
|
20240429,100200,42637750,12710,12710,12710,12710,0
|
|
20240429,100100,42637750,12710,12710,12710,12710,1
|
|
20240429,100000,42625040,12550,12720,12720,12550,4
|
|
20240429,095900,42574330,12700,12690,12730,12520,625
|
|
20240429,095800,34623370,12700,12690,12700,12690,100
|
|
20240429,095700,33353880,12700,12590,12700,12590,245
|
|
20240429,095600,30262620,12590,12580,12590,12580,5
|
|
20240429,095500,30199710,12500,12490,12500,12490,109
|
|
20240429,095400,28837270,12460,12460,12460,12460,0
|
|
20240429,095300,28837270,12460,12460,12460,12460,0
|
|
20240429,095200,28837270,12460,12460,12460,12460,0
|
|
20240429,095100,28837270,12460,12460,12460,12460,22
|
|
20240429,095000,28563150,12460,12460,12460,12460,0
|
|
20240429,094900,28563150,12460,12460,12460,12460,10
|
|
20240429,094800,28438550,12470,12470,12470,12470,102
|
|
20240429,094700,27166610,12500,12550,12590,12500,24
|
|
20240429,094600,26865710,12500,12500,12500,12500,100
|
|
20240429,094500,25615710,12470,12470,12470,12470,0
|
|
20240429,094400,25615710,12470,12470,12470,12470,4
|
|
20240429,094300,25565830,12500,12550,12550,12500,244
|
|
20240429,094200,22503880,12550,12550,12550,12550,0
|
|
20240429,094100,22503880,12550,12550,12550,12550,0
|
|
20240429,094000,22503880,12550,12550,12550,12550,0
|
|
20240429,093900,22503880,12550,12490,12550,12490,439
|
|
20240429,093800,17005040,12450,12450,12450,12450,0
|
|
20240429,093700,17005040,12450,12450,12450,12450,0
|
|
20240429,093600,17005040,12450,12450,12450,12450,0
|
|
20240429,093500,17005040,12450,12450,12450,12450,70
|
|
20240429,093400,16133540,12460,12460,12460,12460,0
|
|
20240429,093300,16133540,12460,12450,12460,12450,390
|
|
20240429,093200,11274990,12450,12450,12450,12450,0
|
|
20240429,093100,11274990,12450,12450,12450,12450,0
|
|
20240429,093000,11274990,12450,12450,12450,12450,0
|
|
20240429,092900,11274990,12450,12450,12450,12450,0
|
|
20240429,092800,11274990,12450,12450,12450,12450,7
|
|
20240429,092700,11187840,12450,12450,12450,12450,0
|
|
20240429,092600,11187840,12450,12450,12450,12450,0
|
|
20240429,092500,11187840,12450,12450,12450,12450,0
|
|
20240429,092400,11187840,12450,12450,12450,12450,5
|
|
20240429,092300,11125590,12440,12440,12440,12440,4
|
|
20240429,092200,11075830,12400,12400,12400,12400,100
|
|
20240429,092100,9835830,12400,12400,12400,12400,10
|
|
20240429,092000,9711830,12400,12420,12420,12380,58
|
|
20240429,091900,8992720,12420,12420,12420,12420,17
|
|
20240429,091800,8781580,12430,12450,12450,12430,125
|
|
20240429,091700,7227660,12450,12450,12450,12450,2
|
|
20240429,091600,7202760,12450,12450,12450,12450,1
|
|
20240429,091500,7190310,12460,12460,12460,12460,0
|
|
20240429,091400,7190310,12460,12460,12460,12460,1
|
|
20240429,091300,7177850,12460,12460,12460,12460,0
|
|
20240429,091200,7177850,12460,12460,12460,12460,0
|
|
20240429,091100,7177850,12460,12460,12460,12460,1
|
|
20240429,091000,7165390,12500,12490,12500,12490,462
|
|
20240429,090900,1390490,12490,12490,12490,12490,5
|
|
20240429,090800,1328040,12430,12430,12430,12430,1
|
|
20240429,090700,1315610,12420,12420,12420,12420,0
|
|
20240429,090600,1315610,12420,12420,12420,12420,0
|
|
20240429,090500,1315610,12420,12420,12420,12420,5
|
|
20240429,090400,1253510,12420,12430,12430,12420,26
|
|
20240429,090300,930540,12420,12420,12420,12420,0
|
|
20240429,090200,930540,12420,12420,12420,12420,0
|
|
20240429,090100,930540,12420,12420,12430,12420,14
|
|
20240429,090000,756630,12410,12400,12410,12400,56
|