621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191800,201860880,11230,11230,11230,11230,236
|
|
20240429,191700,201860880,11230,11230,11230,11230,0
|
|
20240429,191600,201860880,11230,11230,11230,11230,0
|
|
20240429,191500,201860880,11230,11230,11230,11230,0
|
|
20240429,191400,201860880,11230,11230,11230,11230,0
|
|
20240429,191300,201860880,11230,11230,11230,11230,0
|
|
20240429,191200,201860880,11230,11230,11230,11230,0
|
|
20240429,191100,201860880,11230,11230,11230,11230,0
|
|
20240429,191000,201860880,11230,11230,11230,11230,0
|
|
20240429,190900,201860880,11230,11230,11230,11230,0
|
|
20240429,190800,201860880,11230,11230,11230,11230,0
|
|
20240429,190700,201860880,11230,11230,11230,11230,0
|
|
20240429,190600,201860880,11230,11230,11230,11230,0
|
|
20240429,190500,201860880,11230,11230,11230,11230,0
|
|
20240429,190400,201860880,11230,11230,11230,11230,0
|
|
20240429,190300,201860880,11230,11230,11230,11230,0
|
|
20240429,190200,201860880,11230,11230,11230,11230,0
|
|
20240429,190100,201860880,11230,11230,11230,11230,0
|
|
20240429,190000,201860880,11230,11230,11230,11230,0
|
|
20240429,185900,201860880,11230,11230,11230,11230,0
|
|
20240429,185800,201860880,11230,11230,11230,11230,0
|
|
20240429,185700,201860880,11230,11230,11230,11230,0
|
|
20240429,185600,201860880,11230,11230,11230,11230,0
|
|
20240429,185500,201860880,11230,11230,11230,11230,0
|
|
20240429,185400,201860880,11230,11230,11230,11230,0
|
|
20240429,185300,201860880,11230,11230,11230,11230,0
|
|
20240429,185200,201860880,11230,11230,11230,11230,0
|
|
20240429,185100,201860880,11230,11230,11230,11230,0
|
|
20240429,185000,201860880,11230,11230,11230,11230,0
|
|
20240429,184900,201860880,11230,11230,11230,11230,0
|
|
20240429,184800,201860880,11230,11230,11230,11230,236
|
|
20240429,184700,201860880,11230,11230,11230,11230,0
|
|
20240429,184600,201860880,11230,11230,11230,11230,0
|
|
20240429,184500,201860880,11230,11230,11230,11230,0
|
|
20240429,184400,201860880,11230,11230,11230,11230,0
|
|
20240429,184300,201860880,11230,11230,11230,11230,0
|
|
20240429,184200,201860880,11230,11230,11230,11230,0
|
|
20240429,184100,201860880,11230,11230,11230,11230,0
|
|
20240429,184000,201860880,11230,11230,11230,11230,0
|
|
20240429,183900,201860880,11230,11230,11230,11230,0
|
|
20240429,183800,201860880,11230,11230,11230,11230,0
|
|
20240429,183700,201860880,11230,11230,11230,11230,0
|
|
20240429,183600,201860880,11230,11230,11230,11230,0
|
|
20240429,183500,201860880,11230,11230,11230,11230,0
|
|
20240429,183400,201860880,11230,11230,11230,11230,0
|
|
20240429,183300,201860880,11230,11230,11230,11230,0
|
|
20240429,183200,201860880,11230,11230,11230,11230,0
|
|
20240429,183100,201860880,11230,11230,11230,11230,0
|
|
20240429,183000,201860880,11230,11230,11230,11230,0
|
|
20240429,182900,201860880,11230,11230,11230,11230,0
|
|
20240429,182800,201860880,11230,11230,11230,11230,0
|
|
20240429,182700,201860880,11230,11230,11230,11230,0
|
|
20240429,182600,201860880,11230,11230,11230,11230,0
|
|
20240429,182500,201860880,11230,11230,11230,11230,0
|
|
20240429,182400,201860880,11230,11230,11230,11230,0
|
|
20240429,182300,201860880,11230,11230,11230,11230,0
|
|
20240429,182200,201860880,11230,11230,11230,11230,0
|
|
20240429,182100,201860880,11230,11230,11230,11230,0
|
|
20240429,182000,201860880,11230,11230,11230,11230,0
|
|
20240429,181900,201860880,11230,11230,11230,11230,0
|
|
20240429,181800,201860880,11230,11230,11230,11230,236
|
|
20240429,181700,201860880,11230,11230,11230,11230,0
|
|
20240429,181600,201860880,11230,11230,11230,11230,0
|
|
20240429,181500,201860880,11230,11230,11230,11230,0
|
|
20240429,181400,201860880,11230,11230,11230,11230,0
|
|
20240429,181300,201860880,11230,11230,11230,11230,0
|
|
20240429,181200,201860880,11230,11230,11230,11230,0
|
|
20240429,181100,201860880,11230,11230,11230,11230,0
|
|
20240429,181000,201860880,11230,11230,11230,11230,0
|
|
20240429,180900,201860880,11230,11230,11230,11230,0
|
|
20240429,180800,201860880,11230,11230,11230,11230,0
|
|
20240429,180700,201860880,11230,11230,11230,11230,0
|
|
20240429,180600,201860880,11230,11230,11230,11230,0
|
|
20240429,180500,201860880,11230,11230,11230,11230,0
|
|
20240429,180400,201860880,11230,11230,11230,11230,0
|
|
20240429,180300,201860880,11230,11230,11230,11230,0
|
|
20240429,180200,201860880,11230,11230,11230,11230,0
|
|
20240429,180100,201860880,11230,11230,11230,11230,0
|
|
20240429,180000,201860880,11230,11230,11230,11230,0
|
|
20240429,175900,201860880,11230,11230,11230,11230,0
|
|
20240429,175800,201860880,11230,11230,11230,11230,0
|
|
20240429,175700,201860880,11230,11230,11230,11230,0
|
|
20240429,175600,201860880,11230,11230,11230,11230,0
|
|
20240429,175500,201860880,11230,11230,11230,11230,0
|
|
20240429,175400,201860880,11230,11230,11230,11230,0
|
|
20240429,175300,201860880,11230,11230,11230,11230,0
|
|
20240429,175200,201860880,11230,11230,11230,11230,0
|
|
20240429,175100,201860880,11230,11230,11230,11230,0
|
|
20240429,175000,201860880,11230,11230,11230,11230,0
|
|
20240429,174900,201860880,11230,11230,11230,11230,0
|
|
20240429,174800,201860880,11230,11230,11230,11230,236
|
|
20240429,174700,201860880,11230,11230,11230,11230,0
|
|
20240429,174600,201860880,11230,11230,11230,11230,0
|
|
20240429,174500,201860880,11230,11230,11230,11230,0
|
|
20240429,174400,201860880,11230,11230,11230,11230,0
|
|
20240429,174300,201860880,11230,11230,11230,11230,0
|
|
20240429,174200,201860880,11230,11230,11230,11230,0
|
|
20240429,174100,201860880,11230,11230,11230,11230,0
|
|
20240429,174000,201860880,11230,11230,11230,11230,0
|
|
20240429,173900,201860880,11230,11230,11230,11230,0
|
|
20240429,173800,201860880,11230,11230,11230,11230,0
|
|
20240429,173700,201860880,11230,11230,11230,11230,0
|
|
20240429,173600,201860880,11230,11230,11230,11230,0
|
|
20240429,173500,201860880,11230,11230,11230,11230,0
|
|
20240429,173400,201860880,11230,11230,11230,11230,0
|
|
20240429,173300,201860880,11230,11230,11230,11230,0
|
|
20240429,173200,201860880,11230,11230,11230,11230,0
|
|
20240429,173100,201860880,11230,11230,11230,11230,0
|
|
20240429,173000,201860880,11230,11230,11230,11230,0
|
|
20240429,172900,201860880,11230,11230,11230,11230,0
|
|
20240429,172800,201860880,11230,11230,11230,11230,0
|
|
20240429,172700,201860880,11230,11230,11230,11230,0
|
|
20240429,172600,201860880,11230,11230,11230,11230,0
|
|
20240429,172500,201860880,11230,11230,11230,11230,0
|
|
20240429,172400,201860880,11230,11230,11230,11230,0
|
|
20240429,172300,201860880,11230,11230,11230,11230,0
|
|
20240429,172200,201860880,11230,11230,11230,11230,0
|
|
20240429,172100,201860880,11230,11230,11230,11230,0
|
|
20240429,172000,201860880,11230,11230,11230,11230,0
|
|
20240429,171900,201860880,11230,11230,11230,11230,0
|
|
20240429,171800,201860880,11230,11230,11230,11230,236
|
|
20240429,171700,201860880,11230,11230,11230,11230,0
|
|
20240429,171600,201860880,11230,11230,11230,11230,0
|
|
20240429,171500,201860880,11230,11230,11230,11230,0
|
|
20240429,171400,201860880,11230,11230,11230,11230,0
|
|
20240429,171300,201860880,11230,11230,11230,11230,0
|
|
20240429,171200,201860880,11230,11230,11230,11230,0
|
|
20240429,171100,201860880,11230,11230,11230,11230,0
|
|
20240429,171000,201860880,11230,11230,11230,11230,0
|
|
20240429,170900,201860880,11230,11230,11230,11230,0
|
|
20240429,170800,201860880,11230,11230,11230,11230,0
|
|
20240429,170700,201860880,11230,11230,11230,11230,0
|
|
20240429,170600,201860880,11230,11230,11230,11230,0
|
|
20240429,170500,201860880,11230,11230,11230,11230,0
|
|
20240429,170400,201860880,11230,11230,11230,11230,0
|
|
20240429,170300,201860880,11230,11230,11230,11230,0
|
|
20240429,170200,201860880,11230,11230,11230,11230,0
|
|
20240429,170100,201860880,11230,11230,11230,11230,0
|
|
20240429,170000,201860880,11230,11230,11230,11230,0
|
|
20240429,165900,201860880,11230,11230,11230,11230,0
|
|
20240429,165800,201860880,11230,11230,11230,11230,0
|
|
20240429,165700,201860880,11230,11230,11230,11230,0
|
|
20240429,165600,201860880,11230,11230,11230,11230,0
|
|
20240429,165500,201860880,11230,11230,11230,11230,0
|
|
20240429,165400,201860880,11230,11230,11230,11230,0
|
|
20240429,165300,201860880,11230,11230,11230,11230,0
|
|
20240429,165200,201860880,11230,11230,11230,11230,0
|
|
20240429,165100,201860880,11230,11230,11230,11230,0
|
|
20240429,165000,201860880,11230,11230,11230,11230,0
|
|
20240429,164900,201860880,11230,11230,11230,11230,0
|
|
20240429,164800,201860880,11230,11230,11230,11230,236
|
|
20240429,164700,201860880,11230,11230,11230,11230,0
|
|
20240429,164600,201860880,11230,11230,11230,11230,0
|
|
20240429,164500,201860880,11230,11230,11230,11230,0
|
|
20240429,164400,201860880,11230,11230,11230,11230,0
|
|
20240429,164300,201860880,11230,11230,11230,11230,0
|
|
20240429,164200,201860880,11230,11230,11230,11230,0
|
|
20240429,164100,201860880,11230,11230,11230,11230,0
|
|
20240429,164000,201860880,11230,11230,11230,11230,0
|
|
20240429,163900,201860880,11230,11230,11230,11230,0
|
|
20240429,163800,201860880,11230,11230,11230,11230,0
|
|
20240429,163700,201860880,11230,11230,11230,11230,0
|
|
20240429,163600,201860880,11230,11230,11230,11230,0
|
|
20240429,163500,201860880,11230,11230,11230,11230,0
|
|
20240429,163400,201860880,11230,11230,11230,11230,0
|
|
20240429,163300,201860880,11230,11230,11230,11230,0
|
|
20240429,163200,201860880,11230,11230,11230,11230,0
|
|
20240429,163100,201860880,11230,11230,11230,11230,0
|
|
20240429,163000,201860880,11230,11230,11230,11230,0
|
|
20240429,162900,201860880,11230,11230,11230,11230,0
|
|
20240429,162800,201860880,11230,11230,11230,11230,0
|
|
20240429,162700,201860880,11230,11230,11230,11230,0
|
|
20240429,162600,201860880,11230,11230,11230,11230,0
|
|
20240429,162500,201860880,11230,11230,11230,11230,0
|
|
20240429,162400,201860880,11230,11230,11230,11230,0
|
|
20240429,162300,201860880,11230,11230,11230,11230,0
|
|
20240429,162200,201860880,11230,11230,11230,11230,0
|
|
20240429,162100,201860880,11230,11230,11230,11230,0
|
|
20240429,162000,201860880,11230,11230,11230,11230,0
|
|
20240429,161900,201860880,11230,11230,11230,11230,0
|
|
20240429,161800,201860880,11230,11230,11230,11230,236
|
|
20240429,161700,201860880,11230,11230,11230,11230,0
|
|
20240429,161600,201860880,11230,11230,11230,11230,0
|
|
20240429,161500,201860880,11230,11230,11230,11230,0
|
|
20240429,161400,201860880,11230,11230,11230,11230,0
|
|
20240429,161300,201860880,11230,11230,11230,11230,0
|
|
20240429,161200,201860880,11230,11230,11230,11230,0
|
|
20240429,161100,201860880,11230,11230,11230,11230,0
|
|
20240429,161000,201860880,11230,11230,11230,11230,0
|
|
20240429,160900,201860880,11230,11230,11230,11230,0
|
|
20240429,160800,201860880,11230,11230,11230,11230,0
|
|
20240429,160700,201860880,11230,11230,11230,11230,0
|
|
20240429,160600,201860880,11230,11230,11230,11230,0
|
|
20240429,160500,201860880,11230,11230,11230,11230,0
|
|
20240429,160400,201860880,11230,11230,11230,11230,0
|
|
20240429,160300,201860880,11230,11230,11230,11230,0
|
|
20240429,160200,201860880,11230,11230,11230,11230,0
|
|
20240429,160100,201860880,11230,11230,11230,11230,0
|
|
20240429,160000,201860880,11230,11230,11230,11230,0
|
|
20240429,155900,201860880,11230,11230,11230,11230,0
|
|
20240429,155800,201860880,11230,11230,11230,11230,0
|
|
20240429,155700,201860880,11230,11230,11230,11230,0
|
|
20240429,155600,201860880,11230,11230,11230,11230,0
|
|
20240429,155500,201860880,11230,11230,11230,11230,0
|
|
20240429,155400,201860880,11230,11230,11230,11230,0
|
|
20240429,155300,201860880,11230,11230,11230,11230,0
|
|
20240429,155200,201860880,11230,11230,11230,11230,0
|
|
20240429,155100,201860880,11230,11230,11230,11230,0
|
|
20240429,155000,201860880,11230,11230,11230,11230,0
|
|
20240429,154900,201860880,11230,11230,11230,11230,0
|
|
20240429,154800,201860880,11230,11230,11230,11230,236
|
|
20240429,154700,201860880,11230,11230,11230,11230,0
|
|
20240429,154600,201860880,11230,11230,11230,11230,0
|
|
20240429,154500,201860880,11230,11230,11230,11230,0
|
|
20240429,154400,201860880,11230,11230,11230,11230,0
|
|
20240429,154300,201860880,11230,11230,11230,11230,0
|
|
20240429,154200,201860880,11230,11230,11230,11230,0
|
|
20240429,154100,201860880,11230,11230,11230,11230,0
|
|
20240429,154000,201860880,11230,11230,11230,11230,0
|
|
20240429,153900,201860880,11230,11230,11230,11230,0
|
|
20240429,153800,201860880,11230,11230,11230,11230,0
|
|
20240429,153700,201860880,11230,11230,11230,11230,0
|
|
20240429,153600,201860880,11230,11230,11230,11230,0
|
|
20240429,153500,201860880,11230,11230,11230,11230,0
|
|
20240429,153400,201860880,11230,11230,11230,11230,0
|
|
20240429,153300,201860880,11230,11230,11230,11230,0
|
|
20240429,153200,201860880,11230,11230,11230,11230,0
|
|
20240429,153100,201860880,11230,11230,11230,11230,0
|
|
20240429,153000,201860880,11230,11230,11230,11230,236
|
|
20240429,152900,199210600,11230,11230,11230,11230,0
|
|
20240429,152800,199210600,11230,11230,11230,11230,0
|
|
20240429,152700,199210600,11230,11230,11230,11230,0
|
|
20240429,152600,199210600,11230,11230,11230,11230,0
|
|
20240429,152500,199210600,11230,11230,11230,11230,0
|
|
20240429,152400,199210600,11230,11230,11230,11230,0
|
|
20240429,152300,199210600,11230,11230,11230,11230,0
|
|
20240429,152200,199210600,11230,11230,11230,11230,0
|
|
20240429,152100,199210600,11230,11230,11230,11230,0
|
|
20240429,152000,199210600,11230,11230,11230,11230,0
|
|
20240429,151900,199210600,11230,11210,11230,11210,3
|
|
20240429,151800,199176930,11230,11230,11230,11230,10
|
|
20240429,151700,199064630,11230,11230,11230,11230,0
|
|
20240429,151600,199064630,11230,11230,11230,11230,0
|
|
20240429,151500,199064630,11230,11230,11230,11230,0
|
|
20240429,151400,199064630,11230,11220,11230,11220,184
|
|
20240429,151300,197000140,11210,11210,11210,11210,0
|
|
20240429,151200,197000140,11210,11210,11210,11210,0
|
|
20240429,151100,197000140,11210,11210,11210,11210,0
|
|
20240429,151000,197000140,11210,11210,11210,11210,13
|
|
20240429,150900,196854410,11220,11220,11220,11220,0
|
|
20240429,150800,196854410,11220,11220,11220,11220,0
|
|
20240429,150700,196854410,11220,11220,11220,11220,2
|
|
20240429,150600,196831970,11220,11220,11220,11220,1
|
|
20240429,150500,196820750,11220,11220,11220,11220,0
|
|
20240429,150400,196820750,11220,11220,11220,11220,0
|
|
20240429,150300,196820750,11220,11220,11220,11220,0
|
|
20240429,150200,196820750,11220,11220,11220,11220,0
|
|
20240429,150100,196820750,11220,11220,11220,11220,20
|
|
20240429,150000,196596350,11220,11220,11220,11220,0
|
|
20240429,145900,196596350,11220,11220,11220,11220,0
|
|
20240429,145800,196596350,11220,11220,11220,11220,0
|
|
20240429,145700,196596350,11220,11220,11220,11220,0
|
|
20240429,145600,196596350,11220,11220,11220,11220,0
|
|
20240429,145500,196596350,11220,11220,11220,11220,12
|
|
20240429,145400,196461710,11210,11210,11210,11210,0
|
|
20240429,145300,196461710,11210,11210,11210,11210,0
|
|
20240429,145200,196461710,11210,11210,11210,11210,0
|
|
20240429,145100,196461710,11210,11210,11210,11210,0
|
|
20240429,145000,196461710,11210,11210,11210,11210,0
|
|
20240429,144900,196461710,11210,11210,11210,11210,5
|
|
20240429,144800,196405660,11210,11210,11210,11210,0
|
|
20240429,144700,196405660,11210,11210,11210,11210,0
|
|
20240429,144600,196405660,11210,11210,11210,11210,0
|
|
20240429,144500,196405660,11210,11210,11210,11210,0
|
|
20240429,144400,196405660,11210,11210,11210,11210,0
|
|
20240429,144300,196405660,11210,11210,11210,11210,0
|
|
20240429,144200,196405660,11210,11210,11210,11210,0
|
|
20240429,144100,196405660,11210,11210,11210,11210,3
|
|
20240429,144000,196372030,11210,11210,11210,11210,10
|
|
20240429,143900,196259930,11210,11210,11210,11210,0
|
|
20240429,143800,196259930,11210,11210,11210,11210,2
|
|
20240429,143700,196237510,11210,11210,11210,11210,3
|
|
20240429,143600,196203880,11210,11210,11210,11210,2
|
|
20240429,143500,196181460,11210,11210,11210,11210,0
|
|
20240429,143400,196181460,11210,11210,11210,11210,0
|
|
20240429,143300,196181460,11210,11210,11210,11210,0
|
|
20240429,143200,196181460,11210,11210,11210,11210,0
|
|
20240429,143100,196181460,11210,11210,11210,11210,0
|
|
20240429,143000,196181460,11210,11210,11210,11210,28
|
|
20240429,142900,195867580,11210,11210,11210,11210,0
|
|
20240429,142800,195867580,11210,11210,11210,11210,2
|
|
20240429,142700,195845160,11200,11200,11200,11200,10
|
|
20240429,142600,195733160,11210,11210,11210,11210,41
|
|
20240429,142500,195273550,11200,11200,11200,11200,0
|
|
20240429,142400,195273550,11200,11200,11200,11200,107
|
|
20240429,142300,194075150,11210,11200,11210,11200,28
|
|
20240429,142200,193761370,11210,11210,11210,11210,0
|
|
20240429,142100,193761370,11210,11210,11210,11210,0
|
|
20240429,142000,193761370,11210,11210,11210,11210,5
|
|
20240429,141900,193705320,11210,11200,11220,11200,544
|
|
20240429,141800,187612290,11210,11210,11210,11210,0
|
|
20240429,141700,187612290,11210,11210,11210,11210,0
|
|
20240429,141600,187612290,11210,11210,11210,11210,15
|
|
20240429,141500,187444140,11210,11210,11210,11210,1
|
|
20240429,141400,187432930,11200,11200,11200,11200,0
|
|
20240429,141300,187432930,11200,11200,11200,11200,0
|
|
20240429,141200,187432930,11200,11200,11200,11200,4
|
|
20240429,141100,187388130,11200,11200,11200,11200,0
|
|
20240429,141000,187388130,11200,11210,11210,11200,21
|
|
20240429,140900,187152920,11210,11210,11210,11210,0
|
|
20240429,140800,187152920,11210,11210,11210,11210,0
|
|
20240429,140700,187152920,11210,11210,11210,11210,0
|
|
20240429,140600,187152920,11210,11210,11210,11210,18
|
|
20240429,140500,186951140,11210,11210,11210,11210,0
|
|
20240429,140400,186951140,11210,11210,11210,11210,0
|
|
20240429,140300,186951140,11210,11210,11210,11210,0
|
|
20240429,140200,186951140,11210,11210,11210,11210,18
|
|
20240429,140100,186749360,11210,11210,11210,11210,0
|
|
20240429,140000,186749360,11210,11210,11210,11210,0
|
|
20240429,135900,186749360,11210,11210,11210,11210,23
|
|
20240429,135800,186491530,11200,11200,11200,11200,4
|
|
20240429,135700,186446730,11200,11200,11200,11200,1
|
|
20240429,135600,186435530,11180,11190,11190,11180,317
|
|
20240429,135500,182889500,11200,11200,11200,11200,0
|
|
20240429,135400,182889500,11200,11200,11200,11200,201
|
|
20240429,135300,180638300,11210,11210,11210,11210,0
|
|
20240429,135200,180638300,11210,11210,11210,11210,89
|
|
20240429,135100,179640610,11210,11210,11210,11210,0
|
|
20240429,135000,179640610,11210,11210,11210,11210,0
|
|
20240429,134900,179640610,11210,11210,11210,11210,0
|
|
20240429,134800,179640610,11210,11210,11210,11210,0
|
|
20240429,134700,179640610,11210,11210,11210,11210,0
|
|
20240429,134600,179640610,11210,11210,11210,11210,0
|
|
20240429,134500,179640610,11210,11210,11210,11210,0
|
|
20240429,134400,179640610,11210,11210,11210,11210,1
|
|
20240429,134300,179629400,11210,11210,11210,11210,0
|
|
20240429,134200,179629400,11210,11210,11210,11210,0
|
|
20240429,134100,179629400,11210,11210,11210,11210,0
|
|
20240429,134000,179629400,11210,11210,11210,11210,1
|
|
20240429,133900,179618190,11190,11190,11190,11190,0
|
|
20240429,133800,179618190,11190,11190,11190,11190,0
|
|
20240429,133700,179618190,11190,11190,11190,11190,0
|
|
20240429,133600,179618190,11190,11200,11200,11190,20
|
|
20240429,133500,179394280,11210,11210,11210,11210,0
|
|
20240429,133400,179394280,11210,11210,11210,11210,0
|
|
20240429,133300,179394280,11210,11210,11210,11210,0
|
|
20240429,133200,179394280,11210,11210,11210,11210,0
|
|
20240429,133100,179394280,11210,11210,11210,11210,0
|
|
20240429,133000,179394280,11210,11210,11210,11210,0
|
|
20240429,132900,179394280,11210,11210,11210,11210,0
|
|
20240429,132800,179394280,11210,11210,11210,11210,0
|
|
20240429,132700,179394280,11210,11210,11210,11210,3
|
|
20240429,132600,179360650,11210,11210,11210,11210,2
|
|
20240429,132500,179338230,11210,11210,11210,11210,2
|
|
20240429,132400,179315810,11200,11200,11200,11200,0
|
|
20240429,132300,179315810,11200,11200,11200,11200,0
|
|
20240429,132200,179315810,11200,11200,11200,11200,0
|
|
20240429,132100,179315810,11200,11200,11200,11200,0
|
|
20240429,132000,179315810,11200,11200,11200,11200,0
|
|
20240429,131900,179315810,11200,11200,11200,11200,0
|
|
20240429,131800,179315810,11200,11200,11220,11200,262
|
|
20240429,131700,176381390,11200,11200,11200,11200,4
|
|
20240429,131600,176336590,11200,11200,11200,11200,4
|
|
20240429,131500,176291790,11200,11200,11200,11200,20
|
|
20240429,131400,176067790,11190,11190,11190,11190,0
|
|
20240429,131300,176067790,11190,11190,11190,11190,0
|
|
20240429,131200,176067790,11190,11190,11190,11190,0
|
|
20240429,131100,176067790,11190,11190,11190,11190,21
|
|
20240429,131000,175832800,11180,11180,11180,11180,0
|
|
20240429,130900,175832800,11180,11180,11180,11180,0
|
|
20240429,130800,175832800,11180,11180,11180,11180,3
|
|
20240429,130700,175799260,11190,11190,11190,11190,30
|
|
20240429,130600,175463560,11190,11190,11190,11190,2
|
|
20240429,130500,175441180,11190,11190,11190,11190,0
|
|
20240429,130400,175441180,11190,11190,11190,11190,800
|
|
20240429,130300,166489180,11190,11190,11190,11190,10
|
|
20240429,130200,166377280,11190,11190,11190,11190,2
|
|
20240429,130100,166354900,11190,11190,11190,11190,30
|
|
20240429,130000,166019200,11190,11190,11190,11190,0
|
|
20240429,125900,166019200,11190,11190,11190,11190,0
|
|
20240429,125800,166019200,11190,11190,11190,11190,0
|
|
20240429,125700,166019200,11190,11190,11190,11190,1
|
|
20240429,125600,166008010,11180,11180,11180,11180,0
|
|
20240429,125500,166008010,11180,11180,11180,11180,0
|
|
20240429,125400,166008010,11180,11180,11180,11180,0
|
|
20240429,125300,166008010,11180,11180,11180,11180,5
|
|
20240429,125200,165952110,11180,11180,11180,11180,0
|
|
20240429,125100,165952110,11180,11180,11180,11180,11
|
|
20240429,125000,165829130,11180,11180,11180,11180,0
|
|
20240429,124900,165829130,11180,11180,11180,11180,0
|
|
20240429,124800,165829130,11180,11160,11180,11160,536
|
|
20240429,124700,159844110,11170,11180,11180,11170,1008
|
|
20240429,124600,148583700,11190,11190,11190,11190,0
|
|
20240429,124500,148583700,11190,11190,11190,11190,2
|
|
20240429,124400,148561320,11170,11170,11170,11170,0
|
|
20240429,124300,148561320,11170,11170,11170,11170,0
|
|
20240429,124200,148561320,11170,11170,11170,11170,0
|
|
20240429,124100,148561320,11170,11180,11180,11170,45
|
|
20240429,124000,148058560,11190,11190,11190,11190,0
|
|
20240429,123900,148058560,11190,11190,11190,11190,1
|
|
20240429,123800,148047370,11170,11170,11170,11170,0
|
|
20240429,123700,148047370,11170,11170,11170,11170,0
|
|
20240429,123600,148047370,11170,11180,11180,11170,21
|
|
20240429,123500,147812600,11190,11190,11190,11190,0
|
|
20240429,123400,147812600,11190,11190,11190,11190,1
|
|
20240429,123300,147801410,11170,11170,11170,11170,0
|
|
20240429,123200,147801410,11170,11170,11170,11170,109
|
|
20240429,123100,146583880,11170,11170,11170,11170,80
|
|
20240429,123000,145690280,11170,11170,11170,11170,1
|
|
20240429,122900,145679110,11170,11170,11170,11170,0
|
|
20240429,122800,145679110,11170,11170,11170,11170,27
|
|
20240429,122700,145377520,11170,11170,11170,11170,0
|
|
20240429,122600,145377520,11170,11170,11170,11170,2
|
|
20240429,122500,145355180,11170,11170,11170,11170,0
|
|
20240429,122400,145355180,11170,11170,11170,11170,3
|
|
20240429,122300,145321670,11170,11170,11170,11170,0
|
|
20240429,122200,145321670,11170,11170,11170,11170,5
|
|
20240429,122100,145265820,11170,11170,11170,11170,0
|
|
20240429,122000,145265820,11170,11170,11170,11170,9
|
|
20240429,121900,145165290,11170,11170,11170,11170,0
|
|
20240429,121800,145165290,11170,11170,11170,11170,0
|
|
20240429,121700,145165290,11170,11170,11170,11170,1
|
|
20240429,121600,145154120,11170,11170,11170,11170,0
|
|
20240429,121500,145154120,11170,11170,11170,11170,2
|
|
20240429,121400,145131780,11180,11180,11180,11180,0
|
|
20240429,121300,145131780,11180,11180,11180,11180,1
|
|
20240429,121200,145120600,11180,11180,11180,11180,0
|
|
20240429,121100,145120600,11180,11180,11180,11180,0
|
|
20240429,121000,145120600,11180,11180,11180,11180,0
|
|
20240429,120900,145120600,11180,11170,11180,11170,18
|
|
20240429,120800,144919530,11170,11170,11170,11170,0
|
|
20240429,120700,144919530,11170,11170,11170,11170,0
|
|
20240429,120600,144919530,11170,11190,11190,11170,2
|
|
20240429,120500,144897170,11190,11190,11190,11190,0
|
|
20240429,120400,144897170,11190,11190,11190,11190,1
|
|
20240429,120300,144885980,11160,11160,11160,11160,0
|
|
20240429,120200,144885980,11160,11160,11160,11160,0
|
|
20240429,120100,144885980,11160,11190,11190,11160,2355
|
|
20240429,120000,118573650,11200,11200,11200,11200,0
|
|
20240429,115900,118573650,11200,11200,11200,11200,0
|
|
20240429,115800,118573650,11200,11200,11200,11200,20
|
|
20240429,115700,118349650,11190,11190,11190,11190,0
|
|
20240429,115600,118349650,11190,11190,11190,11190,10
|
|
20240429,115500,118237750,11190,11190,11190,11190,0
|
|
20240429,115400,118237750,11190,11190,11190,11190,0
|
|
20240429,115300,118237750,11190,11190,11190,11190,0
|
|
20240429,115200,118237750,11190,11190,11190,11190,0
|
|
20240429,115100,118237750,11190,11190,11190,11190,0
|
|
20240429,115000,118237750,11190,11170,11200,11170,236
|
|
20240429,114900,115601580,11160,11160,11160,11160,0
|
|
20240429,114800,115601580,11160,11170,11170,11160,40
|
|
20240429,114700,115155080,11170,11170,11170,11170,5
|
|
20240429,114600,115099230,11170,11170,11170,11170,2
|
|
20240429,114500,115076890,11170,11170,11170,11170,0
|
|
20240429,114400,115076890,11170,11170,11170,11170,0
|
|
20240429,114300,115076890,11170,11160,11170,11160,2
|
|
20240429,114200,115054560,11160,11160,11160,11160,0
|
|
20240429,114100,115054560,11160,11160,11160,11160,0
|
|
20240429,114000,115054560,11160,11160,11160,11160,0
|
|
20240429,113900,115054560,11160,11160,11160,11160,0
|
|
20240429,113800,115054560,11160,11160,11160,11160,0
|
|
20240429,113700,115054560,11160,11160,11160,11130,1571
|
|
20240429,113600,97555080,11160,11160,11160,11160,0
|
|
20240429,113500,97555080,11160,11190,11190,11160,500
|
|
20240429,113400,91967280,11200,11200,11200,11200,4
|
|
20240429,113300,91922480,11200,11200,11200,11200,0
|
|
20240429,113200,91922480,11200,11200,11200,11200,0
|
|
20240429,113100,91922480,11200,11200,11200,11200,0
|
|
20240429,113000,91922480,11200,11200,11200,11200,0
|
|
20240429,112900,91922480,11200,11200,11200,11200,0
|
|
20240429,112800,91922480,11200,11200,11200,11200,0
|
|
20240429,112700,91922480,11200,11200,11200,11200,4
|
|
20240429,112600,91877680,11200,11200,11200,11200,0
|
|
20240429,112500,91877680,11200,11200,11200,11200,0
|
|
20240429,112400,91877680,11200,11200,11200,11200,0
|
|
20240429,112300,91877680,11200,11200,11200,11200,52
|
|
20240429,112200,91295280,11220,11210,11220,11210,11
|
|
20240429,112100,91171960,11200,11200,11200,11200,19
|
|
20240429,112000,90959160,11210,11210,11210,11210,2
|
|
20240429,111900,90936740,11210,11210,11210,11210,0
|
|
20240429,111800,90936740,11210,11210,11210,11210,0
|
|
20240429,111700,90936740,11210,11210,11210,11210,0
|
|
20240429,111600,90936740,11210,11210,11210,11210,0
|
|
20240429,111500,90936740,11210,11210,11210,11210,0
|
|
20240429,111400,90936740,11210,11210,11210,11210,1
|
|
20240429,111300,90925530,11200,11200,11200,11200,0
|
|
20240429,111200,90925530,11200,11200,11200,11200,0
|
|
20240429,111100,90925530,11200,11200,11200,11200,0
|
|
20240429,111000,90925530,11200,11200,11200,11200,2
|
|
20240429,110900,90903130,11200,11200,11200,11200,0
|
|
20240429,110800,90903130,11200,11200,11200,11200,4
|
|
20240429,110700,90858330,11200,11200,11200,11200,0
|
|
20240429,110600,90858330,11200,11210,11210,11200,55
|
|
20240429,110500,90242280,11220,11220,11220,11220,1
|
|
20240429,110400,90231060,11220,11220,11220,11220,0
|
|
20240429,110300,90231060,11220,11220,11220,11220,0
|
|
20240429,110200,90231060,11220,11220,11220,11220,0
|
|
20240429,110100,90231060,11220,11220,11220,11220,0
|
|
20240429,110000,90231060,11220,11220,11220,11220,0
|
|
20240429,105900,90231060,11220,11220,11220,11220,0
|
|
20240429,105800,90231060,11220,11220,11220,11220,0
|
|
20240429,105700,90231060,11220,11220,11220,11220,5
|
|
20240429,105600,90174960,11220,11220,11220,11220,0
|
|
20240429,105500,90174960,11220,11220,11220,11220,0
|
|
20240429,105400,90174960,11220,11220,11220,11220,1
|
|
20240429,105300,90163740,11220,11210,11220,11200,45
|
|
20240429,105200,89659590,11210,11210,11210,11210,0
|
|
20240429,105100,89659590,11210,11210,11210,11210,0
|
|
20240429,105000,89659590,11210,11210,11210,11210,2
|
|
20240429,104900,89637170,11210,11210,11210,11210,0
|
|
20240429,104800,89637170,11210,11210,11210,11210,0
|
|
20240429,104700,89637170,11210,11210,11210,11210,1
|
|
20240429,104600,89625960,11220,11220,11220,11220,0
|
|
20240429,104500,89625960,11220,11220,11220,11220,0
|
|
20240429,104400,89625960,11220,11220,11220,11220,1
|
|
20240429,104300,89614740,11220,11220,11220,11220,0
|
|
20240429,104200,89614740,11220,11220,11220,11220,0
|
|
20240429,104100,89614740,11220,11220,11220,11220,0
|
|
20240429,104000,89614740,11220,11220,11220,11220,6
|
|
20240429,103900,89547420,11220,11220,11220,11220,11
|
|
20240429,103800,89424000,11220,11220,11220,11220,0
|
|
20240429,103700,89424000,11220,11220,11220,11220,1
|
|
20240429,103600,89412780,11210,11210,11210,11210,0
|
|
20240429,103500,89412780,11210,11210,11210,11210,0
|
|
20240429,103400,89412780,11210,11210,11210,11210,100
|
|
20240429,103300,88291780,11220,11220,11220,11220,0
|
|
20240429,103200,88291780,11220,11220,11220,11220,0
|
|
20240429,103100,88291780,11220,11220,11220,11220,0
|
|
20240429,103000,88291780,11220,11220,11220,11220,0
|
|
20240429,102900,88291780,11220,11210,11220,11200,121
|
|
20240429,102800,86935740,11210,11220,11220,11210,6
|
|
20240429,102700,86868470,11210,11210,11210,11210,0
|
|
20240429,102600,86868470,11210,11210,11210,11210,0
|
|
20240429,102500,86868470,11210,11210,11210,11210,0
|
|
20240429,102400,86868470,11210,11210,11210,11210,180
|
|
20240429,102300,84850670,11210,11210,11210,11210,0
|
|
20240429,102200,84850670,11210,11210,11210,11210,0
|
|
20240429,102100,84850670,11210,11210,11210,11210,0
|
|
20240429,102000,84850670,11210,11200,11210,11200,10
|
|
20240429,101900,84738660,11210,11210,11210,11210,0
|
|
20240429,101800,84738660,11210,11210,11210,11210,0
|
|
20240429,101700,84738660,11210,11210,11210,11210,0
|
|
20240429,101600,84738660,11210,11210,11210,11210,0
|
|
20240429,101500,84738660,11210,11210,11210,11210,1
|
|
20240429,101400,84727450,11190,11190,11190,11190,0
|
|
20240429,101300,84727450,11190,11190,11190,11190,0
|
|
20240429,101200,84727450,11190,11190,11190,11190,0
|
|
20240429,101100,84727450,11190,11210,11210,11190,552
|
|
20240429,101000,78543570,11220,11220,11220,11220,0
|
|
20240429,100900,78543570,11220,11220,11220,11220,0
|
|
20240429,100800,78543570,11220,11220,11220,11220,0
|
|
20240429,100700,78543570,11220,11220,11220,11220,0
|
|
20240429,100600,78543570,11220,11210,11220,11210,10
|
|
20240429,100500,78431400,11220,11220,11220,11220,1
|
|
20240429,100400,78420180,11220,11220,11220,11220,21
|
|
20240429,100300,78184560,11210,11210,11210,11210,0
|
|
20240429,100200,78184560,11210,11210,11210,11210,50
|
|
20240429,100100,77624060,11230,11230,11230,11230,0
|
|
20240429,100000,77624060,11230,11230,11230,11230,1
|
|
20240429,095900,77612830,11220,11210,11220,11210,786
|
|
20240429,095800,68801410,11200,11200,11200,11200,0
|
|
20240429,095700,68801410,11200,11200,11200,11200,0
|
|
20240429,095600,68801410,11200,11200,11200,11200,0
|
|
20240429,095500,68801410,11200,11200,11200,11200,0
|
|
20240429,095400,68801410,11200,11200,11200,11200,0
|
|
20240429,095300,68801410,11200,11200,11200,11200,0
|
|
20240429,095200,68801410,11200,11200,11200,11200,42
|
|
20240429,095100,68331010,11200,11200,11200,11200,1
|
|
20240429,095000,68319810,11200,11200,11200,11200,1
|
|
20240429,094900,68308610,11200,11200,11200,11200,6
|
|
20240429,094800,68241410,11200,11200,11200,11200,0
|
|
20240429,094700,68241410,11200,11200,11200,11200,0
|
|
20240429,094600,68241410,11200,11200,11200,11200,7
|
|
20240429,094500,68163010,11190,11190,11190,11190,0
|
|
20240429,094400,68163010,11190,11190,11190,11190,0
|
|
20240429,094300,68163010,11190,11210,11220,11190,112
|
|
20240429,094200,66909380,11210,11210,11220,11200,104
|
|
20240429,094100,65744510,11220,11220,11220,11220,4
|
|
20240429,094000,65699630,11220,11220,11220,11220,1
|
|
20240429,093900,65688410,11210,11220,11220,11210,123
|
|
20240429,093800,64309360,11220,11220,11220,11220,0
|
|
20240429,093700,64309360,11220,11220,11220,11220,0
|
|
20240429,093600,64309360,11220,11210,11220,11210,21
|
|
20240429,093500,64073750,11220,11220,11220,11220,0
|
|
20240429,093400,64073750,11220,11220,11220,11220,0
|
|
20240429,093300,64073750,11220,11230,11230,11220,135
|
|
20240429,093200,62559040,11220,11220,11220,11220,0
|
|
20240429,093100,62559040,11220,11220,11220,11220,161
|
|
20240429,093000,60752620,11220,11220,11220,11220,0
|
|
20240429,092900,60752620,11220,11220,11220,11220,7
|
|
20240429,092800,60674080,11230,11230,11230,11230,5
|
|
20240429,092700,60617930,11230,11230,11230,11230,32
|
|
20240429,092600,60258570,11230,11180,11230,11180,700
|
|
20240429,092500,52425550,11190,11190,11190,11190,46
|
|
20240429,092400,51910810,11180,11180,11180,11180,0
|
|
20240429,092300,51910810,11180,11180,11180,11180,0
|
|
20240429,092200,51910810,11180,11170,11180,11160,529
|
|
20240429,092100,46004560,11200,11180,11200,11180,458
|
|
20240429,092000,40884100,11180,11180,11180,11180,14
|
|
20240429,091900,40727580,11180,11180,11180,11180,1
|
|
20240429,091800,40716400,11180,11210,11210,11180,1386
|
|
20240429,091700,25219290,11220,11220,11220,11220,0
|
|
20240429,091600,25219290,11220,11220,11220,11220,0
|
|
20240429,091500,25219290,11220,11220,11220,11220,3
|
|
20240429,091400,25185630,11230,11230,11230,11230,0
|
|
20240429,091300,25185630,11230,11230,11230,11230,0
|
|
20240429,091200,25185630,11230,11230,11230,11230,25
|
|
20240429,091100,24904880,11250,11250,11250,11250,0
|
|
20240429,091000,24904880,11250,11250,11250,11250,1
|
|
20240429,090900,24893630,11250,11190,11250,11190,1570
|
|
20240429,090800,7324730,11200,11200,11200,11200,0
|
|
20240429,090700,7324730,11200,11200,11200,11200,0
|
|
20240429,090600,7324730,11200,11200,11200,11200,0
|
|
20240429,090500,7324730,11200,11200,11200,11200,0
|
|
20240429,090400,7324730,11200,11200,11200,11200,0
|
|
20240429,090300,7324730,11200,11200,11200,11200,1
|
|
20240429,090200,7313530,11190,11200,11200,11190,80
|
|
20240429,090100,6417600,11200,11200,11200,11200,432
|
|
20240429,090000,1579200,11200,11200,11200,11200,141
|