580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183700,78702650,9960,9960,9960,9960,500
|
|
20240429,183600,78702650,9960,9960,9960,9960,0
|
|
20240429,183500,78702650,9960,9960,9960,9960,0
|
|
20240429,183400,78702650,9960,9960,9960,9960,0
|
|
20240429,183300,78702650,9960,9960,9960,9960,0
|
|
20240429,183200,78702650,9960,9960,9960,9960,0
|
|
20240429,183100,78702650,9960,9960,9960,9960,0
|
|
20240429,183000,78702650,9960,9960,9960,9960,0
|
|
20240429,182900,78702650,9960,9960,9960,9960,0
|
|
20240429,182800,78702650,9960,9960,9960,9960,0
|
|
20240429,182700,78702650,9960,9960,9960,9960,0
|
|
20240429,182600,78702650,9960,9960,9960,9960,0
|
|
20240429,182500,78702650,9960,9960,9960,9960,0
|
|
20240429,182400,78702650,9960,9960,9960,9960,0
|
|
20240429,182300,78702650,9960,9960,9960,9960,0
|
|
20240429,182200,78702650,9960,9960,9960,9960,0
|
|
20240429,182100,78702650,9960,9960,9960,9960,0
|
|
20240429,182000,78702650,9960,9960,9960,9960,0
|
|
20240429,181900,78702650,9960,9960,9960,9960,0
|
|
20240429,181800,78702650,9960,9960,9960,9960,0
|
|
20240429,181700,78702650,9960,9960,9960,9960,0
|
|
20240429,181600,78702650,9960,9960,9960,9960,0
|
|
20240429,181500,78702650,9960,9960,9960,9960,0
|
|
20240429,181400,78702650,9960,9960,9960,9960,0
|
|
20240429,181300,78702650,9960,9960,9960,9960,0
|
|
20240429,181200,78702650,9960,9960,9960,9960,0
|
|
20240429,181100,78702650,9960,9960,9960,9960,0
|
|
20240429,181000,78702650,9960,9960,9960,9960,0
|
|
20240429,180900,78702650,9960,9960,9960,9960,0
|
|
20240429,180800,78702650,9960,9960,9960,9960,0
|
|
20240429,180700,78702650,9960,9960,9960,9960,500
|
|
20240429,180600,78702650,9960,9960,9960,9960,0
|
|
20240429,180500,78702650,9960,9960,9960,9960,0
|
|
20240429,180400,78702650,9960,9960,9960,9960,0
|
|
20240429,180300,78702650,9960,9960,9960,9960,0
|
|
20240429,180200,78702650,9960,9960,9960,9960,0
|
|
20240429,180100,78702650,9960,9960,9960,9960,0
|
|
20240429,180000,78702650,9960,9960,9960,9960,0
|
|
20240429,175900,78702650,9960,9960,9960,9960,0
|
|
20240429,175800,78702650,9960,9960,9960,9960,0
|
|
20240429,175700,78702650,9960,9960,9960,9960,0
|
|
20240429,175600,78702650,9960,9960,9960,9960,0
|
|
20240429,175500,78702650,9960,9960,9960,9960,0
|
|
20240429,175400,78702650,9960,9960,9960,9960,0
|
|
20240429,175300,78702650,9960,9960,9960,9960,0
|
|
20240429,175200,78702650,9960,9960,9960,9960,0
|
|
20240429,175100,78702650,9960,9960,9960,9960,0
|
|
20240429,175000,78702650,9960,9960,9960,9960,0
|
|
20240429,174900,78702650,9960,9960,9960,9960,0
|
|
20240429,174800,78702650,9960,9960,9960,9960,0
|
|
20240429,174700,78702650,9960,9960,9960,9960,0
|
|
20240429,174600,78702650,9960,9960,9960,9960,0
|
|
20240429,174500,78702650,9960,9960,9960,9960,0
|
|
20240429,174400,78702650,9960,9960,9960,9960,0
|
|
20240429,174300,78702650,9960,9960,9960,9960,0
|
|
20240429,174200,78702650,9960,9960,9960,9960,0
|
|
20240429,174100,78702650,9960,9960,9960,9960,0
|
|
20240429,174000,78702650,9960,9960,9960,9960,0
|
|
20240429,173900,78702650,9960,9960,9960,9960,0
|
|
20240429,173800,78702650,9960,9960,9960,9960,0
|
|
20240429,173700,78702650,9960,9960,9960,9960,500
|
|
20240429,173600,78702650,9960,9960,9960,9960,0
|
|
20240429,173500,78702650,9960,9960,9960,9960,0
|
|
20240429,173400,78702650,9960,9960,9960,9960,0
|
|
20240429,173300,78702650,9960,9960,9960,9960,0
|
|
20240429,173200,78702650,9960,9960,9960,9960,0
|
|
20240429,173100,78702650,9960,9960,9960,9960,0
|
|
20240429,173000,78702650,9960,9960,9960,9960,0
|
|
20240429,172900,78702650,9960,9960,9960,9960,0
|
|
20240429,172800,78702650,9960,9960,9960,9960,0
|
|
20240429,172700,78702650,9960,9960,9960,9960,0
|
|
20240429,172600,78702650,9960,9960,9960,9960,0
|
|
20240429,172500,78702650,9960,9960,9960,9960,0
|
|
20240429,172400,78702650,9960,9960,9960,9960,0
|
|
20240429,172300,78702650,9960,9960,9960,9960,0
|
|
20240429,172200,78702650,9960,9960,9960,9960,0
|
|
20240429,172100,78702650,9960,9960,9960,9960,0
|
|
20240429,172000,78702650,9960,9960,9960,9960,0
|
|
20240429,171900,78702650,9960,9960,9960,9960,0
|
|
20240429,171800,78702650,9960,9960,9960,9960,0
|
|
20240429,171700,78702650,9960,9960,9960,9960,0
|
|
20240429,171600,78702650,9960,9960,9960,9960,0
|
|
20240429,171500,78702650,9960,9960,9960,9960,0
|
|
20240429,171400,78702650,9960,9960,9960,9960,0
|
|
20240429,171300,78702650,9960,9960,9960,9960,0
|
|
20240429,171200,78702650,9960,9960,9960,9960,0
|
|
20240429,171100,78702650,9960,9960,9960,9960,0
|
|
20240429,171000,78702650,9960,9960,9960,9960,0
|
|
20240429,170900,78702650,9960,9960,9960,9960,0
|
|
20240429,170800,78702650,9960,9960,9960,9960,0
|
|
20240429,170700,78702650,9960,9960,9960,9960,500
|
|
20240429,170600,78702650,9960,9960,9960,9960,0
|
|
20240429,170500,78702650,9960,9960,9960,9960,0
|
|
20240429,170400,78702650,9960,9960,9960,9960,0
|
|
20240429,170300,78702650,9960,9960,9960,9960,0
|
|
20240429,170200,78702650,9960,9960,9960,9960,0
|
|
20240429,170100,78702650,9960,9960,9960,9960,0
|
|
20240429,170000,78702650,9960,9960,9960,9960,0
|
|
20240429,165900,78702650,9960,9960,9960,9960,0
|
|
20240429,165800,78702650,9960,9960,9960,9960,0
|
|
20240429,165700,78702650,9960,9960,9960,9960,0
|
|
20240429,165600,78702650,9960,9960,9960,9960,0
|
|
20240429,165500,78702650,9960,9960,9960,9960,0
|
|
20240429,165400,78702650,9960,9960,9960,9960,0
|
|
20240429,165300,78702650,9960,9960,9960,9960,0
|
|
20240429,165200,78702650,9960,9960,9960,9960,0
|
|
20240429,165100,78702650,9960,9960,9960,9960,0
|
|
20240429,165000,78702650,9960,9960,9960,9960,0
|
|
20240429,164900,78702650,9960,9960,9960,9960,0
|
|
20240429,164800,78702650,9960,9960,9960,9960,0
|
|
20240429,164700,78702650,9960,9960,9960,9960,0
|
|
20240429,164600,78702650,9960,9960,9960,9960,0
|
|
20240429,164500,78702650,9960,9960,9960,9960,0
|
|
20240429,164400,78702650,9960,9960,9960,9960,0
|
|
20240429,164300,78702650,9960,9960,9960,9960,0
|
|
20240429,164200,78702650,9960,9960,9960,9960,0
|
|
20240429,164100,78702650,9960,9960,9960,9960,0
|
|
20240429,164000,78702650,9960,9960,9960,9960,0
|
|
20240429,163900,78702650,9960,9960,9960,9960,0
|
|
20240429,163800,78702650,9960,9960,9960,9960,0
|
|
20240429,163700,78702650,9960,9960,9960,9960,500
|
|
20240429,163600,78702650,9960,9960,9960,9960,0
|
|
20240429,163500,78702650,9960,9960,9960,9960,0
|
|
20240429,163400,78702650,9960,9960,9960,9960,0
|
|
20240429,163300,78702650,9960,9960,9960,9960,0
|
|
20240429,163200,78702650,9960,9960,9960,9960,0
|
|
20240429,163100,78702650,9960,9960,9960,9960,0
|
|
20240429,163000,78702650,9960,9960,9960,9960,0
|
|
20240429,162900,78702650,9960,9960,9960,9960,0
|
|
20240429,162800,78702650,9960,9960,9960,9960,0
|
|
20240429,162700,78702650,9960,9960,9960,9960,0
|
|
20240429,162600,78702650,9960,9960,9960,9960,0
|
|
20240429,162500,78702650,9960,9960,9960,9960,0
|
|
20240429,162400,78702650,9960,9960,9960,9960,0
|
|
20240429,162300,78702650,9960,9960,9960,9960,0
|
|
20240429,162200,78702650,9960,9960,9960,9960,0
|
|
20240429,162100,78702650,9960,9960,9960,9960,0
|
|
20240429,162000,78702650,9960,9960,9960,9960,0
|
|
20240429,161900,78702650,9960,9960,9960,9960,0
|
|
20240429,161800,78702650,9960,9960,9960,9960,0
|
|
20240429,161700,78702650,9960,9960,9960,9960,0
|
|
20240429,161600,78702650,9960,9960,9960,9960,0
|
|
20240429,161500,78702650,9960,9960,9960,9960,0
|
|
20240429,161400,78702650,9960,9960,9960,9960,0
|
|
20240429,161300,78702650,9960,9960,9960,9960,0
|
|
20240429,161200,78702650,9960,9960,9960,9960,0
|
|
20240429,161100,78702650,9960,9960,9960,9960,0
|
|
20240429,161000,78702650,9960,9960,9960,9960,0
|
|
20240429,160900,78702650,9960,9960,9960,9960,0
|
|
20240429,160800,78702650,9960,9960,9960,9960,0
|
|
20240429,160700,78702650,9960,9960,9960,9960,500
|
|
20240429,160600,78702650,9960,9960,9960,9960,0
|
|
20240429,160500,78702650,9960,9960,9960,9960,0
|
|
20240429,160400,78702650,9960,9960,9960,9960,0
|
|
20240429,160300,78702650,9960,9960,9960,9960,0
|
|
20240429,160200,78702650,9960,9960,9960,9960,0
|
|
20240429,160100,78702650,9960,9960,9960,9960,0
|
|
20240429,160000,78702650,9960,9960,9960,9960,0
|
|
20240429,155900,78702650,9960,9960,9960,9960,0
|
|
20240429,155800,78702650,9960,9960,9960,9960,0
|
|
20240429,155700,78702650,9960,9960,9960,9960,0
|
|
20240429,155600,78702650,9960,9960,9960,9960,0
|
|
20240429,155500,78702650,9960,9960,9960,9960,0
|
|
20240429,155400,78702650,9960,9960,9960,9960,0
|
|
20240429,155300,78702650,9960,9960,9960,9960,0
|
|
20240429,155200,78702650,9960,9960,9960,9960,0
|
|
20240429,155100,78702650,9960,9960,9960,9960,0
|
|
20240429,155000,78702650,9960,9960,9960,9960,0
|
|
20240429,154900,78702650,9960,9960,9960,9960,0
|
|
20240429,154800,78702650,9960,9960,9960,9960,0
|
|
20240429,154700,78702650,9960,9960,9960,9960,0
|
|
20240429,154600,78702650,9960,9960,9960,9960,0
|
|
20240429,154500,78702650,9960,9960,9960,9960,0
|
|
20240429,154400,78702650,9960,9960,9960,9960,0
|
|
20240429,154300,78702650,9960,9960,9960,9960,0
|
|
20240429,154200,78702650,9960,9960,9960,9960,0
|
|
20240429,154100,78702650,9960,9960,9960,9960,0
|
|
20240429,154000,78702650,9960,9960,9960,9960,0
|
|
20240429,153900,78702650,9960,9960,9960,9960,0
|
|
20240429,153800,78702650,9960,9960,9960,9960,0
|
|
20240429,153700,78702650,9960,9960,9960,9960,500
|
|
20240429,153600,78702650,9960,9960,9960,9960,0
|
|
20240429,153500,78702650,9960,9960,9960,9960,0
|
|
20240429,153400,78702650,9960,9960,9960,9960,0
|
|
20240429,153300,78702650,9960,9960,9960,9960,0
|
|
20240429,153200,78702650,9960,9960,9960,9960,0
|
|
20240429,153100,78702650,9960,9960,9960,9960,0
|
|
20240429,153000,78702650,9960,9960,9960,9960,500
|
|
20240429,152900,73722650,9950,9950,9950,9950,0
|
|
20240429,152800,73722650,9950,9950,9950,9950,0
|
|
20240429,152700,73722650,9950,9950,9950,9950,0
|
|
20240429,152600,73722650,9950,9950,9950,9950,0
|
|
20240429,152500,73722650,9950,9950,9950,9950,0
|
|
20240429,152400,73722650,9950,9950,9950,9950,0
|
|
20240429,152300,73722650,9950,9950,9950,9950,0
|
|
20240429,152200,73722650,9950,9950,9950,9950,0
|
|
20240429,152100,73722650,9950,9950,9950,9950,0
|
|
20240429,152000,73722650,9950,9950,9950,9950,0
|
|
20240429,151900,73722650,9950,9950,9950,9950,0
|
|
20240429,151800,73722650,9950,9950,9950,9950,0
|
|
20240429,151700,73722650,9950,9950,9950,9950,0
|
|
20240429,151600,73722650,9950,9950,9950,9950,0
|
|
20240429,151500,73722650,9950,9950,9950,9950,0
|
|
20240429,151400,73722650,9950,9950,9950,9950,0
|
|
20240429,151300,73722650,9950,9950,9950,9950,5
|
|
20240429,151200,73672900,9930,9930,9930,9930,0
|
|
20240429,151100,73672900,9930,9930,9930,9930,0
|
|
20240429,151000,73672900,9930,9930,9930,9930,56
|
|
20240429,150900,73116820,9950,9950,9950,9950,0
|
|
20240429,150800,73116820,9950,9950,9950,9950,0
|
|
20240429,150700,73116820,9950,9950,9950,9950,0
|
|
20240429,150600,73116820,9950,9950,9950,9950,30
|
|
20240429,150500,72818320,9930,9930,9930,9930,0
|
|
20240429,150400,72818320,9930,9930,9930,9930,0
|
|
20240429,150300,72818320,9930,9930,9930,9930,0
|
|
20240429,150200,72818320,9930,9930,9930,9930,0
|
|
20240429,150100,72818320,9930,9930,9930,9930,0
|
|
20240429,150000,72818320,9930,9930,9930,9930,0
|
|
20240429,145900,72818320,9930,9920,9930,9920,135
|
|
20240429,145800,71478180,9920,9920,9920,9920,1
|
|
20240429,145700,71468260,9920,9920,9920,9920,0
|
|
20240429,145600,71468260,9920,9920,9920,9920,0
|
|
20240429,145500,71468260,9920,9920,9920,9920,0
|
|
20240429,145400,71468260,9920,9920,9920,9920,0
|
|
20240429,145300,71468260,9920,9920,9920,9920,59
|
|
20240429,145200,70882980,9920,9920,9920,9920,134
|
|
20240429,145100,69553700,9930,9930,9930,9930,271
|
|
20240429,145000,66862670,9940,9940,9940,9940,83
|
|
20240429,144900,66037650,9940,9940,9940,9940,50
|
|
20240429,144800,65540650,9950,9950,9950,9950,0
|
|
20240429,144700,65540650,9950,9950,9950,9950,0
|
|
20240429,144600,65540650,9950,9950,9950,9950,1
|
|
20240429,144500,65530700,9940,9940,9940,9940,0
|
|
20240429,144400,65530700,9940,9940,9940,9940,89
|
|
20240429,144300,64646040,9940,9940,9940,9940,0
|
|
20240429,144200,64646040,9940,9940,9940,9940,1
|
|
20240429,144100,64636100,9940,9940,9940,9940,0
|
|
20240429,144000,64636100,9940,9940,9940,9940,0
|
|
20240429,143900,64636100,9940,9940,9940,9940,0
|
|
20240429,143800,64636100,9940,9940,9940,9940,0
|
|
20240429,143700,64636100,9940,9940,9940,9940,0
|
|
20240429,143600,64636100,9940,9940,9940,9940,0
|
|
20240429,143500,64636100,9940,9940,9940,9940,0
|
|
20240429,143400,64636100,9940,9940,9940,9940,0
|
|
20240429,143300,64636100,9940,9940,9940,9940,0
|
|
20240429,143200,64636100,9940,9940,9940,9940,0
|
|
20240429,143100,64636100,9940,9940,9940,9940,0
|
|
20240429,143000,64636100,9940,9940,9940,9940,0
|
|
20240429,142900,64636100,9940,9940,9940,9940,0
|
|
20240429,142800,64636100,9940,9940,9940,9940,0
|
|
20240429,142700,64636100,9940,9940,9940,9940,0
|
|
20240429,142600,64636100,9940,9940,9940,9940,0
|
|
20240429,142500,64636100,9940,9940,9940,9940,0
|
|
20240429,142400,64636100,9940,9940,9940,9940,0
|
|
20240429,142300,64636100,9940,9940,9940,9940,0
|
|
20240429,142200,64636100,9940,9940,9940,9940,0
|
|
20240429,142100,64636100,9940,9940,9940,9940,0
|
|
20240429,142000,64636100,9940,9940,9940,9940,0
|
|
20240429,141900,64636100,9940,9940,9940,9940,0
|
|
20240429,141800,64636100,9940,9940,9940,9940,0
|
|
20240429,141700,64636100,9940,9940,9940,9940,0
|
|
20240429,141600,64636100,9940,9940,9940,9940,77
|
|
20240429,141500,63870720,9940,9940,9940,9940,0
|
|
20240429,141400,63870720,9940,9940,9940,9940,51
|
|
20240429,141300,63363780,9950,9950,9950,9950,0
|
|
20240429,141200,63363780,9950,9950,9950,9950,0
|
|
20240429,141100,63363780,9950,9950,9950,9950,0
|
|
20240429,141000,63363780,9950,9950,9950,9950,0
|
|
20240429,140900,63363780,9950,9950,9950,9950,0
|
|
20240429,140800,63363780,9950,9950,9950,9950,5
|
|
20240429,140700,63314030,9950,9950,9950,9950,0
|
|
20240429,140600,63314030,9950,9950,9950,9950,0
|
|
20240429,140500,63314030,9950,9950,9950,9950,0
|
|
20240429,140400,63314030,9950,9950,9950,9950,0
|
|
20240429,140300,63314030,9950,9950,9950,9950,0
|
|
20240429,140200,63314030,9950,9950,9950,9950,0
|
|
20240429,140100,63314030,9950,9950,9950,9950,100
|
|
20240429,140000,62319030,9950,9950,9950,9950,0
|
|
20240429,135900,62319030,9950,9950,9950,9950,0
|
|
20240429,135800,62319030,9950,9950,9950,9950,0
|
|
20240429,135700,62319030,9950,9950,9950,9950,0
|
|
20240429,135600,62319030,9950,9950,9950,9950,0
|
|
20240429,135500,62319030,9950,9950,9950,9950,0
|
|
20240429,135400,62319030,9950,9950,9950,9950,0
|
|
20240429,135300,62319030,9950,9950,9950,9950,0
|
|
20240429,135200,62319030,9950,9950,9950,9950,5
|
|
20240429,135100,62269280,9960,9960,9960,9960,0
|
|
20240429,135000,62269280,9960,9960,9960,9960,0
|
|
20240429,134900,62269280,9960,9960,9960,9960,0
|
|
20240429,134800,62269280,9960,9960,9960,9960,0
|
|
20240429,134700,62269280,9960,9960,9960,9960,0
|
|
20240429,134600,62269280,9960,9960,9960,9960,0
|
|
20240429,134500,62269280,9960,9960,9960,9960,0
|
|
20240429,134400,62269280,9960,9960,9960,9960,0
|
|
20240429,134300,62269280,9960,9960,9960,9960,0
|
|
20240429,134200,62269280,9960,9960,9960,9960,0
|
|
20240429,134100,62269280,9960,9960,9960,9960,0
|
|
20240429,134000,62269280,9960,9960,9960,9960,0
|
|
20240429,133900,62269280,9960,9960,9960,9960,12
|
|
20240429,133800,62149760,9960,9960,9960,9960,51
|
|
20240429,133700,61641800,9960,9960,9960,9960,5
|
|
20240429,133600,61592000,9960,9960,9960,9960,51
|
|
20240429,133500,61084040,9940,9940,9940,9940,0
|
|
20240429,133400,61084040,9940,9940,9940,9940,25
|
|
20240429,133300,60835540,9940,9940,9940,9940,0
|
|
20240429,133200,60835540,9940,9940,9940,9940,0
|
|
20240429,133100,60835540,9940,9940,9940,9940,0
|
|
20240429,133000,60835540,9940,9940,9940,9940,0
|
|
20240429,132900,60835540,9940,9940,9940,9940,0
|
|
20240429,132800,60835540,9940,9940,9940,9940,0
|
|
20240429,132700,60835540,9940,9940,9940,9940,12
|
|
20240429,132600,60716260,9950,9950,9950,9950,0
|
|
20240429,132500,60716260,9950,9950,9950,9950,0
|
|
20240429,132400,60716260,9950,9950,9950,9950,0
|
|
20240429,132300,60716260,9950,9950,9950,9950,0
|
|
20240429,132200,60716260,9950,9950,9950,9950,0
|
|
20240429,132100,60716260,9950,9950,9950,9950,0
|
|
20240429,132000,60716260,9950,9950,9950,9950,0
|
|
20240429,131900,60716260,9950,9950,9950,9950,0
|
|
20240429,131800,60716260,9950,9950,9950,9950,0
|
|
20240429,131700,60716260,9950,9950,9950,9950,56
|
|
20240429,131600,60159060,9950,9950,9950,9950,0
|
|
20240429,131500,60159060,9950,9950,9950,9950,0
|
|
20240429,131400,60159060,9950,9950,9950,9950,0
|
|
20240429,131300,60159060,9950,9950,9950,9950,10
|
|
20240429,131200,60059560,9950,9950,9950,9950,0
|
|
20240429,131100,60059560,9950,9950,9950,9950,0
|
|
20240429,131000,60059560,9950,9950,9950,9950,0
|
|
20240429,130900,60059560,9950,9950,9950,9950,0
|
|
20240429,130800,60059560,9950,9950,9950,9950,0
|
|
20240429,130700,60059560,9950,9950,9950,9950,0
|
|
20240429,130600,60059560,9950,9950,9950,9950,0
|
|
20240429,130500,60059560,9950,9950,9950,9950,0
|
|
20240429,130400,60059560,9950,9950,9950,9950,0
|
|
20240429,130300,60059560,9950,9950,9950,9950,0
|
|
20240429,130200,60059560,9950,9950,9950,9950,0
|
|
20240429,130100,60059560,9950,9950,9950,9950,0
|
|
20240429,130000,60059560,9950,9950,9950,9950,0
|
|
20240429,125900,60059560,9950,9950,9950,9950,0
|
|
20240429,125800,60059560,9950,9950,9950,9950,0
|
|
20240429,125700,60059560,9950,9950,9950,9950,0
|
|
20240429,125600,60059560,9950,9950,9950,9950,0
|
|
20240429,125500,60059560,9950,9950,9950,9950,0
|
|
20240429,125400,60059560,9950,9950,9950,9950,0
|
|
20240429,125300,60059560,9950,9950,9950,9950,0
|
|
20240429,125200,60059560,9950,9950,9950,9950,0
|
|
20240429,125100,60059560,9950,9950,9950,9950,4
|
|
20240429,125000,60019760,9950,9950,9950,9950,0
|
|
20240429,124900,60019760,9950,9950,9950,9950,1
|
|
20240429,124800,60009810,9960,9960,9960,9960,0
|
|
20240429,124700,60009810,9960,9960,9960,9960,0
|
|
20240429,124600,60009810,9960,9960,9960,9960,0
|
|
20240429,124500,60009810,9960,9960,9960,9960,0
|
|
20240429,124400,60009810,9960,9960,9960,9960,0
|
|
20240429,124300,60009810,9960,9960,9960,9960,0
|
|
20240429,124200,60009810,9960,9960,9960,9960,0
|
|
20240429,124100,60009810,9960,9960,9960,9960,0
|
|
20240429,124000,60009810,9960,9960,9960,9960,0
|
|
20240429,123900,60009810,9960,9960,9960,9960,0
|
|
20240429,123800,60009810,9960,9960,9960,9960,0
|
|
20240429,123700,60009810,9960,9960,9960,9960,0
|
|
20240429,123600,60009810,9960,9950,9960,9950,20
|
|
20240429,123500,59810780,9950,9950,9950,9950,0
|
|
20240429,123400,59810780,9950,9950,9950,9950,0
|
|
20240429,123300,59810780,9950,9950,9950,9950,0
|
|
20240429,123200,59810780,9950,9950,9950,9950,0
|
|
20240429,123100,59810780,9950,9950,9950,9950,0
|
|
20240429,123000,59810780,9950,9950,9950,9950,0
|
|
20240429,122900,59810780,9950,9950,9950,9950,0
|
|
20240429,122800,59810780,9950,9950,9950,9950,0
|
|
20240429,122700,59810780,9950,9950,9950,9950,0
|
|
20240429,122600,59810780,9950,9950,9950,9950,0
|
|
20240429,122500,59810780,9950,9950,9950,9950,0
|
|
20240429,122400,59810780,9950,9950,9950,9950,0
|
|
20240429,122300,59810780,9950,9950,9950,9950,0
|
|
20240429,122200,59810780,9950,9950,9950,9950,0
|
|
20240429,122100,59810780,9950,9950,9950,9950,0
|
|
20240429,122000,59810780,9950,9950,9950,9950,0
|
|
20240429,121900,59810780,9950,9950,9950,9950,0
|
|
20240429,121800,59810780,9950,9950,9950,9950,2
|
|
20240429,121700,59790880,9930,9930,9930,9930,0
|
|
20240429,121600,59790880,9930,9930,9930,9930,0
|
|
20240429,121500,59790880,9930,9930,9930,9930,0
|
|
20240429,121400,59790880,9930,9930,9930,9930,0
|
|
20240429,121300,59790880,9930,9930,9930,9930,0
|
|
20240429,121200,59790880,9930,9930,9930,9930,0
|
|
20240429,121100,59790880,9930,9930,9930,9930,0
|
|
20240429,121000,59790880,9930,9930,9930,9930,0
|
|
20240429,120900,59790880,9930,9930,9930,9930,0
|
|
20240429,120800,59790880,9930,9930,9930,9930,0
|
|
20240429,120700,59790880,9930,9930,9930,9930,0
|
|
20240429,120600,59790880,9930,9930,9930,9930,0
|
|
20240429,120500,59790880,9930,9930,9930,9930,0
|
|
20240429,120400,59790880,9930,9930,9930,9930,0
|
|
20240429,120300,59790880,9930,9930,9930,9930,0
|
|
20240429,120200,59790880,9930,9930,9930,9930,0
|
|
20240429,120100,59790880,9930,9930,9930,9930,0
|
|
20240429,120000,59790880,9930,9930,9930,9930,0
|
|
20240429,115900,59790880,9930,9930,9930,9930,0
|
|
20240429,115800,59790880,9930,9930,9930,9930,0
|
|
20240429,115700,59790880,9930,9930,9930,9930,0
|
|
20240429,115600,59790880,9930,9930,9930,9930,65
|
|
20240429,115500,59145430,9930,9930,9930,9930,1
|
|
20240429,115400,59135500,9930,9930,9930,9930,55
|
|
20240429,115300,58589350,9930,9930,9930,9930,0
|
|
20240429,115200,58589350,9930,9930,9930,9930,0
|
|
20240429,115100,58589350,9930,9930,9930,9930,0
|
|
20240429,115000,58589350,9930,9930,9930,9930,0
|
|
20240429,114900,58589350,9930,9930,9930,9930,0
|
|
20240429,114800,58589350,9930,9930,9930,9930,0
|
|
20240429,114700,58589350,9930,9930,9930,9930,0
|
|
20240429,114600,58589350,9930,9930,9930,9930,0
|
|
20240429,114500,58589350,9930,9930,9930,9930,49
|
|
20240429,114400,58102780,9930,9930,9930,9930,0
|
|
20240429,114300,58102780,9930,9930,9930,9930,0
|
|
20240429,114200,58102780,9930,9930,9930,9930,0
|
|
20240429,114100,58102780,9930,9930,9930,9930,0
|
|
20240429,114000,58102780,9930,9930,9930,9930,0
|
|
20240429,113900,58102780,9930,9930,9930,9930,0
|
|
20240429,113800,58102780,9930,9930,9930,9930,0
|
|
20240429,113700,58102780,9930,9930,9930,9930,0
|
|
20240429,113600,58102780,9930,9930,9930,9930,0
|
|
20240429,113500,58102780,9930,9930,9930,9930,51
|
|
20240429,113400,57596350,9920,9920,9920,9920,0
|
|
20240429,113300,57596350,9920,9920,9920,9920,0
|
|
20240429,113200,57596350,9920,9920,9920,9920,0
|
|
20240429,113100,57596350,9920,9950,9950,9920,52
|
|
20240429,113000,57080150,9950,9950,9950,9950,0
|
|
20240429,112900,57080150,9950,9950,9950,9950,0
|
|
20240429,112800,57080150,9950,9950,9950,9950,0
|
|
20240429,112700,57080150,9950,9950,9950,9950,0
|
|
20240429,112600,57080150,9950,9950,9950,9950,0
|
|
20240429,112500,57080150,9950,9950,9950,9950,0
|
|
20240429,112400,57080150,9950,9950,9950,9950,0
|
|
20240429,112300,57080150,9950,9950,9950,9950,0
|
|
20240429,112200,57080150,9950,9950,9950,9950,0
|
|
20240429,112100,57080150,9950,9950,9950,9950,0
|
|
20240429,112000,57080150,9950,9950,9950,9950,0
|
|
20240429,111900,57080150,9950,9950,9950,9950,0
|
|
20240429,111800,57080150,9950,9950,9950,9950,0
|
|
20240429,111700,57080150,9950,9950,9950,9950,0
|
|
20240429,111600,57080150,9950,9950,9950,9950,2
|
|
20240429,111500,57060250,9930,9930,9930,9930,0
|
|
20240429,111400,57060250,9930,9930,9930,9930,0
|
|
20240429,111300,57060250,9930,9930,9930,9930,0
|
|
20240429,111200,57060250,9930,9930,9930,9930,0
|
|
20240429,111100,57060250,9930,9930,9930,9930,8
|
|
20240429,111000,56980810,9930,9940,9940,9930,628
|
|
20240429,110900,50739300,9920,9920,9920,9920,0
|
|
20240429,110800,50739300,9920,9920,9920,9920,0
|
|
20240429,110700,50739300,9920,9920,9920,9920,0
|
|
20240429,110600,50739300,9920,9920,9920,9920,0
|
|
20240429,110500,50739300,9920,9920,9920,9920,0
|
|
20240429,110400,50739300,9920,9920,9920,9920,0
|
|
20240429,110300,50739300,9920,9920,9920,9920,0
|
|
20240429,110200,50739300,9920,9920,9920,9920,0
|
|
20240429,110100,50739300,9920,9920,9920,9920,60
|
|
20240429,110000,50144100,9910,9910,9910,9910,0
|
|
20240429,105900,50144100,9910,9910,9910,9910,0
|
|
20240429,105800,50144100,9910,9910,9910,9910,0
|
|
20240429,105700,50144100,9910,9910,9910,9910,0
|
|
20240429,105600,50144100,9910,9910,9910,9910,0
|
|
20240429,105500,50144100,9910,9910,9910,9910,0
|
|
20240429,105400,50144100,9910,9910,9910,9910,0
|
|
20240429,105300,50144100,9910,9910,9910,9910,0
|
|
20240429,105200,50144100,9910,9910,9910,9910,0
|
|
20240429,105100,50144100,9910,9910,9910,9910,0
|
|
20240429,105000,50144100,9910,9910,9910,9910,0
|
|
20240429,104900,50144100,9910,9910,9910,9910,0
|
|
20240429,104800,50144100,9910,9910,9910,9910,0
|
|
20240429,104700,50144100,9910,9910,9910,9910,0
|
|
20240429,104600,50144100,9910,9910,9910,9910,0
|
|
20240429,104500,50144100,9910,9910,9910,9910,0
|
|
20240429,104400,50144100,9910,9910,9910,9910,0
|
|
20240429,104300,50144100,9910,9910,9910,9910,0
|
|
20240429,104200,50144100,9910,9910,9910,9910,0
|
|
20240429,104100,50144100,9910,9910,9910,9910,0
|
|
20240429,104000,50144100,9910,9910,9910,9910,0
|
|
20240429,103900,50144100,9910,9910,9910,9910,0
|
|
20240429,103800,50144100,9910,9910,9910,9910,0
|
|
20240429,103700,50144100,9910,9910,9910,9910,0
|
|
20240429,103600,50144100,9910,9910,9910,9910,0
|
|
20240429,103500,50144100,9910,9910,9910,9910,0
|
|
20240429,103400,50144100,9910,9910,9910,9910,0
|
|
20240429,103300,50144100,9910,9910,9910,9910,0
|
|
20240429,103200,50144100,9910,9920,9920,9910,9
|
|
20240429,103100,50054880,9940,9940,9940,9940,0
|
|
20240429,103000,50054880,9940,9940,9940,9940,0
|
|
20240429,102900,50054880,9940,9940,9940,9940,0
|
|
20240429,102800,50054880,9940,9940,9940,9940,0
|
|
20240429,102700,50054880,9940,9940,9940,9940,0
|
|
20240429,102600,50054880,9940,9940,9940,9940,0
|
|
20240429,102500,50054880,9940,9940,9940,9940,0
|
|
20240429,102400,50054880,9940,9940,9940,9940,0
|
|
20240429,102300,50054880,9940,9940,9940,9940,1
|
|
20240429,102200,50044940,9940,9940,9940,9940,0
|
|
20240429,102100,50044940,9940,9940,9940,9940,0
|
|
20240429,102000,50044940,9940,9940,9940,9940,55
|
|
20240429,101900,49498240,9940,9940,9940,9940,0
|
|
20240429,101800,49498240,9940,9940,9940,9940,245
|
|
20240429,101700,47062940,9910,9910,9910,9910,0
|
|
20240429,101600,47062940,9910,9910,9910,9910,0
|
|
20240429,101500,47062940,9910,9910,9910,9910,0
|
|
20240429,101400,47062940,9910,9910,9910,9910,0
|
|
20240429,101300,47062940,9910,9910,9910,9910,0
|
|
20240429,101200,47062940,9910,9910,9910,9910,0
|
|
20240429,101100,47062940,9910,9910,9910,9910,0
|
|
20240429,101000,47062940,9910,9910,9910,9910,67
|
|
20240429,100900,46398970,9940,9930,9940,9930,12
|
|
20240429,100800,46279800,9910,9910,9910,9910,0
|
|
20240429,100700,46279800,9910,9910,9910,9910,0
|
|
20240429,100600,46279800,9910,9910,9910,9910,0
|
|
20240429,100500,46279800,9910,9910,9910,9910,0
|
|
20240429,100400,46279800,9910,9920,9920,9910,58
|
|
20240429,100300,45704960,9910,9910,9910,9910,0
|
|
20240429,100200,45704960,9910,9910,9910,9910,0
|
|
20240429,100100,45704960,9910,9910,9910,9910,96
|
|
20240429,100000,44753600,9930,9930,9930,9930,0
|
|
20240429,095900,44753600,9930,9930,9930,9930,0
|
|
20240429,095800,44753600,9930,9930,9930,9930,1
|
|
20240429,095700,44743670,9910,9910,9910,9910,0
|
|
20240429,095600,44743670,9910,9910,9910,9910,0
|
|
20240429,095500,44743670,9910,9910,9910,9910,0
|
|
20240429,095400,44743670,9910,9910,9910,9910,0
|
|
20240429,095300,44743670,9910,9910,9910,9910,0
|
|
20240429,095200,44743670,9910,9910,9910,9910,0
|
|
20240429,095100,44743670,9910,9910,9910,9910,63
|
|
20240429,095000,44119340,9910,9910,9910,9910,1
|
|
20240429,094900,44109430,9920,9920,9920,9920,0
|
|
20240429,094800,44109430,9920,9920,9920,9920,0
|
|
20240429,094700,44109430,9920,9920,9920,9920,45
|
|
20240429,094600,43663030,9940,9940,9940,9940,0
|
|
20240429,094500,43663030,9940,9940,9940,9940,0
|
|
20240429,094400,43663030,9940,9940,9940,9940,0
|
|
20240429,094300,43663030,9940,9940,9940,9940,0
|
|
20240429,094200,43663030,9940,9940,9940,9940,0
|
|
20240429,094100,43663030,9940,9940,9940,9940,0
|
|
20240429,094000,43663030,9940,9940,9940,9940,90
|
|
20240429,093900,42768430,9920,9920,9920,9920,0
|
|
20240429,093800,42768430,9920,9920,9920,9920,0
|
|
20240429,093700,42768430,9920,9920,9920,9920,0
|
|
20240429,093600,42768430,9920,9920,9920,9920,0
|
|
20240429,093500,42768430,9920,9920,9920,9920,0
|
|
20240429,093400,42768430,9920,9920,9920,9920,0
|
|
20240429,093300,42768430,9920,9920,9920,9920,0
|
|
20240429,093200,42768430,9920,9890,9920,9890,375
|
|
20240429,093100,39056110,9890,9890,9890,9890,0
|
|
20240429,093000,39056110,9890,9890,9890,9890,0
|
|
20240429,092900,39056110,9890,9890,9890,9890,272
|
|
20240429,092800,36366030,9900,9920,9920,9900,15
|
|
20240429,092700,36217440,9930,9930,9930,9930,18
|
|
20240429,092600,36038700,9930,9930,9930,9930,0
|
|
20240429,092500,36038700,9930,9930,9930,9930,0
|
|
20240429,092400,36038700,9930,9930,9930,9930,0
|
|
20240429,092300,36038700,9930,9930,9930,9930,0
|
|
20240429,092200,36038700,9930,9930,9930,9930,8
|
|
20240429,092100,35959260,9940,9940,9940,9940,5
|
|
20240429,092000,35909560,9940,9930,9940,9930,7
|
|
20240429,091900,35840010,9910,9940,9940,9910,4
|
|
20240429,091800,35800300,10010,10000,10010,10000,4
|
|
20240429,091700,35760290,10010,10010,10010,10010,0
|
|
20240429,091600,35760290,10010,10010,10010,10010,0
|
|
20240429,091500,35760290,10010,10010,10010,10010,0
|
|
20240429,091400,35760290,10010,10010,10010,10010,0
|
|
20240429,091300,35760290,10010,9920,10010,9920,18
|
|
20240429,091200,35580990,9920,9920,10010,9920,19
|
|
20240429,091100,35392330,10010,9920,10010,9920,275
|
|
20240429,091000,32664150,9890,9920,9920,9890,2
|
|
20240429,090900,32644340,10000,10000,10000,10000,554
|
|
20240429,090800,27104340,10000,10000,10000,10000,0
|
|
20240429,090700,27104340,10000,10000,10000,10000,184
|
|
20240429,090600,25264340,10000,10000,10000,10000,0
|
|
20240429,090500,25264340,10000,10000,10000,10000,1263
|
|
20240429,090400,12634340,10000,10000,10000,10000,200
|
|
20240429,090300,10634340,10010,10010,10010,10010,0
|
|
20240429,090200,10634340,10010,10010,10010,10010,0
|
|
20240429,090100,10634340,10010,10000,10010,10000,1055
|
|
20240429,090000,79690,10000,9950,10000,9940,8
|