696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,203300,115778190,3155,3155,3155,3155,297
|
|
20240429,203200,115778190,3155,3155,3155,3155,0
|
|
20240429,203100,115778190,3155,3155,3155,3155,0
|
|
20240429,203000,115778190,3155,3155,3155,3155,0
|
|
20240429,202900,115778190,3155,3155,3155,3155,0
|
|
20240429,202800,115778190,3155,3155,3155,3155,0
|
|
20240429,202700,115778190,3155,3155,3155,3155,0
|
|
20240429,202600,115778190,3155,3155,3155,3155,0
|
|
20240429,202500,115778190,3155,3155,3155,3155,0
|
|
20240429,202400,115778190,3155,3155,3155,3155,0
|
|
20240429,202300,115778190,3155,3155,3155,3155,0
|
|
20240429,202200,115778190,3155,3155,3155,3155,0
|
|
20240429,202100,115778190,3155,3155,3155,3155,0
|
|
20240429,202000,115778190,3155,3155,3155,3155,0
|
|
20240429,201900,115778190,3155,3155,3155,3155,0
|
|
20240429,201800,115778190,3155,3155,3155,3155,0
|
|
20240429,201700,115778190,3155,3155,3155,3155,0
|
|
20240429,201600,115778190,3155,3155,3155,3155,0
|
|
20240429,201500,115778190,3155,3155,3155,3155,0
|
|
20240429,201400,115778190,3155,3155,3155,3155,0
|
|
20240429,201300,115778190,3155,3155,3155,3155,0
|
|
20240429,201200,115778190,3155,3155,3155,3155,0
|
|
20240429,201100,115778190,3155,3155,3155,3155,0
|
|
20240429,201000,115778190,3155,3155,3155,3155,0
|
|
20240429,200900,115778190,3155,3155,3155,3155,0
|
|
20240429,200800,115778190,3155,3155,3155,3155,0
|
|
20240429,200700,115778190,3155,3155,3155,3155,0
|
|
20240429,200600,115778190,3155,3155,3155,3155,0
|
|
20240429,200500,115778190,3155,3155,3155,3155,0
|
|
20240429,200400,115778190,3155,3155,3155,3155,0
|
|
20240429,200300,115778190,3155,3155,3155,3155,297
|
|
20240429,200200,115778190,3155,3155,3155,3155,0
|
|
20240429,200100,115778190,3155,3155,3155,3155,0
|
|
20240429,200000,115778190,3155,3155,3155,3155,0
|
|
20240429,195900,115778190,3155,3155,3155,3155,0
|
|
20240429,195800,115778190,3155,3155,3155,3155,0
|
|
20240429,195700,115778190,3155,3155,3155,3155,0
|
|
20240429,195600,115778190,3155,3155,3155,3155,0
|
|
20240429,195500,115778190,3155,3155,3155,3155,0
|
|
20240429,195400,115778190,3155,3155,3155,3155,0
|
|
20240429,195300,115778190,3155,3155,3155,3155,0
|
|
20240429,195200,115778190,3155,3155,3155,3155,0
|
|
20240429,195100,115778190,3155,3155,3155,3155,0
|
|
20240429,195000,115778190,3155,3155,3155,3155,0
|
|
20240429,194900,115778190,3155,3155,3155,3155,0
|
|
20240429,194800,115778190,3155,3155,3155,3155,0
|
|
20240429,194700,115778190,3155,3155,3155,3155,0
|
|
20240429,194600,115778190,3155,3155,3155,3155,0
|
|
20240429,194500,115778190,3155,3155,3155,3155,0
|
|
20240429,194400,115778190,3155,3155,3155,3155,0
|
|
20240429,194300,115778190,3155,3155,3155,3155,0
|
|
20240429,194200,115778190,3155,3155,3155,3155,0
|
|
20240429,194100,115778190,3155,3155,3155,3155,0
|
|
20240429,194000,115778190,3155,3155,3155,3155,0
|
|
20240429,193900,115778190,3155,3155,3155,3155,0
|
|
20240429,193800,115778190,3155,3155,3155,3155,0
|
|
20240429,193700,115778190,3155,3155,3155,3155,0
|
|
20240429,193600,115778190,3155,3155,3155,3155,0
|
|
20240429,193500,115778190,3155,3155,3155,3155,0
|
|
20240429,193400,115778190,3155,3155,3155,3155,0
|
|
20240429,193300,115778190,3155,3155,3155,3155,297
|
|
20240429,193200,115778190,3155,3155,3155,3155,0
|
|
20240429,193100,115778190,3155,3155,3155,3155,0
|
|
20240429,193000,115778190,3155,3155,3155,3155,0
|
|
20240429,192900,115778190,3155,3155,3155,3155,0
|
|
20240429,192800,115778190,3155,3155,3155,3155,0
|
|
20240429,192700,115778190,3155,3155,3155,3155,0
|
|
20240429,192600,115778190,3155,3155,3155,3155,0
|
|
20240429,192500,115778190,3155,3155,3155,3155,0
|
|
20240429,192400,115778190,3155,3155,3155,3155,0
|
|
20240429,192300,115778190,3155,3155,3155,3155,0
|
|
20240429,192200,115778190,3155,3155,3155,3155,0
|
|
20240429,192100,115778190,3155,3155,3155,3155,0
|
|
20240429,192000,115778190,3155,3155,3155,3155,0
|
|
20240429,191900,115778190,3155,3155,3155,3155,0
|
|
20240429,191800,115778190,3155,3155,3155,3155,0
|
|
20240429,191700,115778190,3155,3155,3155,3155,0
|
|
20240429,191600,115778190,3155,3155,3155,3155,0
|
|
20240429,191500,115778190,3155,3155,3155,3155,0
|
|
20240429,191400,115778190,3155,3155,3155,3155,0
|
|
20240429,191300,115778190,3155,3155,3155,3155,0
|
|
20240429,191200,115778190,3155,3155,3155,3155,0
|
|
20240429,191100,115778190,3155,3155,3155,3155,0
|
|
20240429,191000,115778190,3155,3155,3155,3155,0
|
|
20240429,190900,115778190,3155,3155,3155,3155,0
|
|
20240429,190800,115778190,3155,3155,3155,3155,0
|
|
20240429,190700,115778190,3155,3155,3155,3155,0
|
|
20240429,190600,115778190,3155,3155,3155,3155,0
|
|
20240429,190500,115778190,3155,3155,3155,3155,0
|
|
20240429,190400,115778190,3155,3155,3155,3155,0
|
|
20240429,190300,115778190,3155,3155,3155,3155,297
|
|
20240429,190200,115778190,3155,3155,3155,3155,0
|
|
20240429,190100,115778190,3155,3155,3155,3155,0
|
|
20240429,190000,115778190,3155,3155,3155,3155,0
|
|
20240429,185900,115778190,3155,3155,3155,3155,0
|
|
20240429,185800,115778190,3155,3155,3155,3155,0
|
|
20240429,185700,115778190,3155,3155,3155,3155,0
|
|
20240429,185600,115778190,3155,3155,3155,3155,0
|
|
20240429,185500,115778190,3155,3155,3155,3155,0
|
|
20240429,185400,115778190,3155,3155,3155,3155,0
|
|
20240429,185300,115778190,3155,3155,3155,3155,0
|
|
20240429,185200,115778190,3155,3155,3155,3155,0
|
|
20240429,185100,115778190,3155,3155,3155,3155,0
|
|
20240429,185000,115778190,3155,3155,3155,3155,0
|
|
20240429,184900,115778190,3155,3155,3155,3155,0
|
|
20240429,184800,115778190,3155,3155,3155,3155,0
|
|
20240429,184700,115778190,3155,3155,3155,3155,0
|
|
20240429,184600,115778190,3155,3155,3155,3155,0
|
|
20240429,184500,115778190,3155,3155,3155,3155,0
|
|
20240429,184400,115778190,3155,3155,3155,3155,0
|
|
20240429,184300,115778190,3155,3155,3155,3155,0
|
|
20240429,184200,115778190,3155,3155,3155,3155,0
|
|
20240429,184100,115778190,3155,3155,3155,3155,0
|
|
20240429,184000,115778190,3155,3155,3155,3155,0
|
|
20240429,183900,115778190,3155,3155,3155,3155,0
|
|
20240429,183800,115778190,3155,3155,3155,3155,0
|
|
20240429,183700,115778190,3155,3155,3155,3155,0
|
|
20240429,183600,115778190,3155,3155,3155,3155,0
|
|
20240429,183500,115778190,3155,3155,3155,3155,0
|
|
20240429,183400,115778190,3155,3155,3155,3155,0
|
|
20240429,183300,115778190,3155,3155,3155,3155,297
|
|
20240429,183200,115778190,3155,3155,3155,3155,0
|
|
20240429,183100,115778190,3155,3155,3155,3155,0
|
|
20240429,183000,115778190,3155,3155,3155,3155,0
|
|
20240429,182900,115778190,3155,3155,3155,3155,0
|
|
20240429,182800,115778190,3155,3155,3155,3155,0
|
|
20240429,182700,115778190,3155,3155,3155,3155,0
|
|
20240429,182600,115778190,3155,3155,3155,3155,0
|
|
20240429,182500,115778190,3155,3155,3155,3155,0
|
|
20240429,182400,115778190,3155,3155,3155,3155,0
|
|
20240429,182300,115778190,3155,3155,3155,3155,0
|
|
20240429,182200,115778190,3155,3155,3155,3155,0
|
|
20240429,182100,115778190,3155,3155,3155,3155,0
|
|
20240429,182000,115778190,3155,3155,3155,3155,0
|
|
20240429,181900,115778190,3155,3155,3155,3155,0
|
|
20240429,181800,115778190,3155,3155,3155,3155,0
|
|
20240429,181700,115778190,3155,3155,3155,3155,0
|
|
20240429,181600,115778190,3155,3155,3155,3155,0
|
|
20240429,181500,115778190,3155,3155,3155,3155,0
|
|
20240429,181400,115778190,3155,3155,3155,3155,0
|
|
20240429,181300,115778190,3155,3155,3155,3155,0
|
|
20240429,181200,115778190,3155,3155,3155,3155,0
|
|
20240429,181100,115778190,3155,3155,3155,3155,0
|
|
20240429,181000,115778190,3155,3155,3155,3155,0
|
|
20240429,180900,115778190,3155,3155,3155,3155,0
|
|
20240429,180800,115778190,3155,3155,3155,3155,0
|
|
20240429,180700,115778190,3155,3155,3155,3155,0
|
|
20240429,180600,115778190,3155,3155,3155,3155,0
|
|
20240429,180500,115778190,3155,3155,3155,3155,0
|
|
20240429,180400,115778190,3155,3155,3155,3155,0
|
|
20240429,180300,115778190,3155,3155,3155,3155,297
|
|
20240429,180200,115778190,3155,3155,3155,3155,0
|
|
20240429,180100,115778190,3155,3155,3155,3155,0
|
|
20240429,180000,115778190,3155,3155,3155,3155,0
|
|
20240429,175900,115778190,3155,3155,3155,3155,0
|
|
20240429,175800,115778190,3155,3155,3155,3155,0
|
|
20240429,175700,115778190,3155,3155,3155,3155,0
|
|
20240429,175600,115778190,3155,3155,3155,3155,0
|
|
20240429,175500,115778190,3155,3155,3155,3155,0
|
|
20240429,175400,115778190,3155,3155,3155,3155,0
|
|
20240429,175300,115778190,3155,3155,3155,3155,0
|
|
20240429,175200,115778190,3155,3155,3155,3155,0
|
|
20240429,175100,115778190,3155,3155,3155,3155,0
|
|
20240429,175000,115778190,3155,3155,3155,3155,0
|
|
20240429,174900,115778190,3155,3155,3155,3155,0
|
|
20240429,174800,115778190,3155,3155,3155,3155,0
|
|
20240429,174700,115778190,3155,3155,3155,3155,0
|
|
20240429,174600,115778190,3155,3155,3155,3155,0
|
|
20240429,174500,115778190,3155,3155,3155,3155,0
|
|
20240429,174400,115778190,3155,3155,3155,3155,0
|
|
20240429,174300,115778190,3155,3155,3155,3155,0
|
|
20240429,174200,115778190,3155,3155,3155,3155,0
|
|
20240429,174100,115778190,3155,3155,3155,3155,0
|
|
20240429,174000,115778190,3155,3155,3155,3155,0
|
|
20240429,173900,115778190,3155,3155,3155,3155,0
|
|
20240429,173800,115778190,3155,3155,3155,3155,0
|
|
20240429,173700,115778190,3155,3155,3155,3155,0
|
|
20240429,173600,115778190,3155,3155,3155,3155,0
|
|
20240429,173500,115778190,3155,3155,3155,3155,0
|
|
20240429,173400,115778190,3155,3155,3155,3155,0
|
|
20240429,173300,115778190,3155,3155,3155,3155,297
|
|
20240429,173200,115778190,3155,3155,3155,3155,0
|
|
20240429,173100,115778190,3155,3155,3155,3155,0
|
|
20240429,173000,115778190,3155,3155,3155,3155,0
|
|
20240429,172900,115778190,3155,3155,3155,3155,0
|
|
20240429,172800,115778190,3155,3155,3155,3155,0
|
|
20240429,172700,115778190,3155,3155,3155,3155,0
|
|
20240429,172600,115778190,3155,3155,3155,3155,0
|
|
20240429,172500,115778190,3155,3155,3155,3155,0
|
|
20240429,172400,115778190,3155,3155,3155,3155,0
|
|
20240429,172300,115778190,3155,3155,3155,3155,0
|
|
20240429,172200,115778190,3155,3155,3155,3155,0
|
|
20240429,172100,115778190,3155,3155,3155,3155,0
|
|
20240429,172000,115778190,3155,3155,3155,3155,0
|
|
20240429,171900,115778190,3155,3155,3155,3155,0
|
|
20240429,171800,115778190,3155,3155,3155,3155,0
|
|
20240429,171700,115778190,3155,3155,3155,3155,0
|
|
20240429,171600,115778190,3155,3155,3155,3155,0
|
|
20240429,171500,115778190,3155,3155,3155,3155,0
|
|
20240429,171400,115778190,3155,3155,3155,3155,0
|
|
20240429,171300,115778190,3155,3155,3155,3155,0
|
|
20240429,171200,115778190,3155,3155,3155,3155,0
|
|
20240429,171100,115778190,3155,3155,3155,3155,0
|
|
20240429,171000,115778190,3155,3155,3155,3155,0
|
|
20240429,170900,115778190,3155,3155,3155,3155,0
|
|
20240429,170800,115778190,3155,3155,3155,3155,0
|
|
20240429,170700,115778190,3155,3155,3155,3155,0
|
|
20240429,170600,115778190,3155,3155,3155,3155,0
|
|
20240429,170500,115778190,3155,3155,3155,3155,0
|
|
20240429,170400,115778190,3155,3155,3155,3155,0
|
|
20240429,170300,115778190,3155,3155,3155,3155,297
|
|
20240429,170200,115778190,3155,3155,3155,3155,0
|
|
20240429,170100,115778190,3155,3155,3155,3155,0
|
|
20240429,170000,115778190,3155,3155,3155,3155,0
|
|
20240429,165900,115778190,3155,3155,3155,3155,0
|
|
20240429,165800,115778190,3155,3155,3155,3155,0
|
|
20240429,165700,115778190,3155,3155,3155,3155,0
|
|
20240429,165600,115778190,3155,3155,3155,3155,0
|
|
20240429,165500,115778190,3155,3155,3155,3155,0
|
|
20240429,165400,115778190,3155,3155,3155,3155,0
|
|
20240429,165300,115778190,3155,3155,3155,3155,0
|
|
20240429,165200,115778190,3155,3155,3155,3155,0
|
|
20240429,165100,115778190,3155,3155,3155,3155,0
|
|
20240429,165000,115778190,3155,3155,3155,3155,0
|
|
20240429,164900,115778190,3155,3155,3155,3155,0
|
|
20240429,164800,115778190,3155,3155,3155,3155,0
|
|
20240429,164700,115778190,3155,3155,3155,3155,0
|
|
20240429,164600,115778190,3155,3155,3155,3155,0
|
|
20240429,164500,115778190,3155,3155,3155,3155,0
|
|
20240429,164400,115778190,3155,3155,3155,3155,0
|
|
20240429,164300,115778190,3155,3155,3155,3155,0
|
|
20240429,164200,115778190,3155,3155,3155,3155,0
|
|
20240429,164100,115778190,3155,3155,3155,3155,0
|
|
20240429,164000,115778190,3155,3155,3155,3155,0
|
|
20240429,163900,115778190,3155,3155,3155,3155,0
|
|
20240429,163800,115778190,3155,3155,3155,3155,0
|
|
20240429,163700,115778190,3155,3155,3155,3155,0
|
|
20240429,163600,115778190,3155,3155,3155,3155,0
|
|
20240429,163500,115778190,3155,3155,3155,3155,0
|
|
20240429,163400,115778190,3155,3155,3155,3155,0
|
|
20240429,163300,115778190,3155,3155,3155,3155,297
|
|
20240429,163200,115778190,3155,3155,3155,3155,0
|
|
20240429,163100,115778190,3155,3155,3155,3155,0
|
|
20240429,163000,115778190,3155,3155,3155,3155,0
|
|
20240429,162900,115778190,3155,3155,3155,3155,0
|
|
20240429,162800,115778190,3155,3155,3155,3155,0
|
|
20240429,162700,115778190,3155,3155,3155,3155,0
|
|
20240429,162600,115778190,3155,3155,3155,3155,0
|
|
20240429,162500,115778190,3155,3155,3155,3155,0
|
|
20240429,162400,115778190,3155,3155,3155,3155,0
|
|
20240429,162300,115778190,3155,3155,3155,3155,0
|
|
20240429,162200,115778190,3155,3155,3155,3155,0
|
|
20240429,162100,115778190,3155,3155,3155,3155,0
|
|
20240429,162000,115778190,3155,3155,3155,3155,0
|
|
20240429,161900,115778190,3155,3155,3155,3155,0
|
|
20240429,161800,115778190,3155,3155,3155,3155,0
|
|
20240429,161700,115778190,3155,3155,3155,3155,0
|
|
20240429,161600,115778190,3155,3155,3155,3155,0
|
|
20240429,161500,115778190,3155,3155,3155,3155,0
|
|
20240429,161400,115778190,3155,3155,3155,3155,0
|
|
20240429,161300,115778190,3155,3155,3155,3155,0
|
|
20240429,161200,115778190,3155,3155,3155,3155,0
|
|
20240429,161100,115778190,3155,3155,3155,3155,0
|
|
20240429,161000,115778190,3155,3155,3155,3155,0
|
|
20240429,160900,115778190,3155,3155,3155,3155,0
|
|
20240429,160800,115778190,3155,3155,3155,3155,0
|
|
20240429,160700,115778190,3155,3155,3155,3155,0
|
|
20240429,160600,115778190,3155,3155,3155,3155,0
|
|
20240429,160500,115778190,3155,3155,3155,3155,0
|
|
20240429,160400,115778190,3155,3155,3155,3155,0
|
|
20240429,160300,115778190,3155,3155,3155,3155,297
|
|
20240429,160200,115778190,3155,3155,3155,3155,0
|
|
20240429,160100,115778190,3155,3155,3155,3155,0
|
|
20240429,160000,115778190,3155,3155,3155,3155,0
|
|
20240429,155900,115778190,3155,3155,3155,3155,0
|
|
20240429,155800,115778190,3155,3155,3155,3155,0
|
|
20240429,155700,115778190,3155,3155,3155,3155,0
|
|
20240429,155600,115778190,3155,3155,3155,3155,0
|
|
20240429,155500,115778190,3155,3155,3155,3155,0
|
|
20240429,155400,115778190,3155,3155,3155,3155,0
|
|
20240429,155300,115778190,3155,3155,3155,3155,0
|
|
20240429,155200,115778190,3155,3155,3155,3155,0
|
|
20240429,155100,115778190,3155,3155,3155,3155,0
|
|
20240429,155000,115778190,3155,3155,3155,3155,0
|
|
20240429,154900,115778190,3155,3155,3155,3155,0
|
|
20240429,154800,115778190,3155,3155,3155,3155,0
|
|
20240429,154700,115778190,3155,3155,3155,3155,0
|
|
20240429,154600,115778190,3155,3155,3155,3155,0
|
|
20240429,154500,115778190,3155,3155,3155,3155,0
|
|
20240429,154400,115778190,3155,3155,3155,3155,0
|
|
20240429,154300,115778190,3155,3155,3155,3155,0
|
|
20240429,154200,115778190,3155,3155,3155,3155,0
|
|
20240429,154100,115778190,3155,3155,3155,3155,0
|
|
20240429,154000,115778190,3155,3155,3155,3155,0
|
|
20240429,153900,115778190,3155,3155,3155,3155,0
|
|
20240429,153800,115778190,3155,3155,3155,3155,0
|
|
20240429,153700,115778190,3155,3155,3155,3155,0
|
|
20240429,153600,115778190,3155,3155,3155,3155,0
|
|
20240429,153500,115778190,3155,3155,3155,3155,0
|
|
20240429,153400,115778190,3155,3155,3155,3155,0
|
|
20240429,153300,115778190,3155,3155,3155,3155,297
|
|
20240429,153200,115778190,3155,3155,3155,3155,0
|
|
20240429,153100,115778190,3155,3155,3155,3155,0
|
|
20240429,153000,115778190,3155,3155,3155,3155,297
|
|
20240429,152900,114841155,3160,3160,3160,3160,0
|
|
20240429,152800,114841155,3160,3160,3160,3160,0
|
|
20240429,152700,114841155,3160,3160,3160,3160,0
|
|
20240429,152600,114841155,3160,3160,3160,3160,0
|
|
20240429,152500,114841155,3160,3160,3160,3160,0
|
|
20240429,152400,114841155,3160,3160,3160,3160,0
|
|
20240429,152300,114841155,3160,3160,3160,3160,0
|
|
20240429,152200,114841155,3160,3160,3160,3160,0
|
|
20240429,152100,114841155,3160,3160,3160,3160,0
|
|
20240429,152000,114841155,3160,3160,3160,3160,0
|
|
20240429,151900,114841155,3160,3155,3160,3155,2026
|
|
20240429,151800,108448995,3160,3160,3160,3160,0
|
|
20240429,151700,108448995,3160,3160,3160,3160,1
|
|
20240429,151600,108445835,3160,3160,3160,3160,100
|
|
20240429,151500,108129835,3155,3155,3155,3155,8
|
|
20240429,151400,108104595,3155,3155,3155,3155,0
|
|
20240429,151300,108104595,3155,3155,3155,3155,38
|
|
20240429,151200,107984705,3155,3155,3155,3155,0
|
|
20240429,151100,107984705,3155,3155,3155,3155,0
|
|
20240429,151000,107984705,3155,3155,3155,3155,658
|
|
20240429,150900,105908715,3160,3160,3160,3160,0
|
|
20240429,150800,105908715,3160,3160,3160,3160,0
|
|
20240429,150700,105908715,3160,3160,3160,3160,0
|
|
20240429,150600,105908715,3160,3160,3160,3160,31
|
|
20240429,150500,105810755,3160,3160,3160,3160,1
|
|
20240429,150400,105807595,3155,3155,3155,3155,38
|
|
20240429,150300,105687705,3155,3155,3155,3155,0
|
|
20240429,150200,105687705,3155,3155,3155,3155,7
|
|
20240429,150100,105665620,3160,3160,3160,3160,0
|
|
20240429,150000,105665620,3160,3160,3160,3160,0
|
|
20240429,145900,105665620,3160,3160,3160,3160,0
|
|
20240429,145800,105665620,3160,3160,3160,3160,79
|
|
20240429,145700,105415980,3160,3160,3160,3160,291
|
|
20240429,145600,104496420,3160,3155,3160,3155,2
|
|
20240429,145500,104490105,3155,3160,3160,3155,184
|
|
20240429,145400,103909085,3160,3160,3160,3160,0
|
|
20240429,145300,103909085,3160,3160,3160,3160,40
|
|
20240429,145200,103782685,3155,3155,3155,3155,38
|
|
20240429,145100,103662795,3155,3160,3160,3155,1225
|
|
20240429,145000,99791800,3160,3160,3160,3160,0
|
|
20240429,144900,99791800,3160,3160,3160,3160,36
|
|
20240429,144800,99678040,3160,3160,3160,3160,0
|
|
20240429,144700,99678040,3160,3160,3160,3160,0
|
|
20240429,144600,99678040,3160,3160,3160,3160,151
|
|
20240429,144500,99200880,3160,3160,3160,3160,0
|
|
20240429,144400,99200880,3160,3160,3160,3160,0
|
|
20240429,144300,99200880,3160,3160,3160,3160,0
|
|
20240429,144200,99200880,3160,3160,3160,3160,0
|
|
20240429,144100,99200880,3160,3160,3160,3160,0
|
|
20240429,144000,99200880,3160,3160,3160,3160,41
|
|
20240429,143900,99071320,3155,3155,3155,3155,0
|
|
20240429,143800,99071320,3155,3155,3155,3155,84
|
|
20240429,143700,98806300,3150,3155,3155,3150,41
|
|
20240429,143600,98676960,3155,3155,3155,3155,244
|
|
20240429,143500,97907140,3155,3155,3155,3155,1873
|
|
20240429,143400,91997825,3155,3155,3155,3155,0
|
|
20240429,143300,91997825,3155,3155,3155,3155,0
|
|
20240429,143200,91997825,3155,3155,3155,3155,0
|
|
20240429,143100,91997825,3155,3155,3155,3155,0
|
|
20240429,143000,91997825,3155,3155,3155,3155,0
|
|
20240429,142900,91997825,3155,3155,3155,3155,0
|
|
20240429,142800,91997825,3155,3155,3155,3155,65
|
|
20240429,142700,91792750,3155,3155,3155,3155,0
|
|
20240429,142600,91792750,3155,3155,3155,3155,0
|
|
20240429,142500,91792750,3155,3155,3155,3155,0
|
|
20240429,142400,91792750,3155,3155,3155,3155,0
|
|
20240429,142300,91792750,3155,3155,3155,3155,1
|
|
20240429,142200,91789595,3145,3145,3145,3145,38
|
|
20240429,142100,91670085,3145,3145,3145,3145,84
|
|
20240429,142000,91405905,3155,3155,3155,3155,42
|
|
20240429,141900,91273395,3150,3145,3150,3145,64
|
|
20240429,141800,91071985,3145,3145,3145,3145,0
|
|
20240429,141700,91071985,3145,3145,3145,3145,0
|
|
20240429,141600,91071985,3145,3145,3145,3145,168
|
|
20240429,141500,90543625,3145,3145,3145,3145,0
|
|
20240429,141400,90543625,3145,3145,3145,3145,0
|
|
20240429,141300,90543625,3145,3145,3145,3145,38
|
|
20240429,141200,90424115,3145,3145,3145,3145,0
|
|
20240429,141100,90424115,3145,3150,3150,3145,39
|
|
20240429,141000,90301425,3145,3145,3145,3145,38
|
|
20240429,140900,90181915,3145,3145,3145,3145,0
|
|
20240429,140800,90181915,3145,3145,3145,3145,0
|
|
20240429,140700,90181915,3145,3145,3145,3145,38
|
|
20240429,140600,90062405,3145,3145,3145,3145,0
|
|
20240429,140500,90062405,3145,3145,3145,3145,0
|
|
20240429,140400,90062405,3145,3150,3150,3145,115
|
|
20240429,140300,89700575,3150,3150,3150,3150,0
|
|
20240429,140200,89700575,3150,3150,3150,3150,0
|
|
20240429,140100,89700575,3150,3150,3150,3150,38
|
|
20240429,140000,89580875,3150,3155,3155,3150,66
|
|
20240429,135900,89372765,3150,3150,3150,3150,0
|
|
20240429,135800,89372765,3150,3150,3150,3150,38
|
|
20240429,135700,89253065,3150,3150,3150,3150,0
|
|
20240429,135600,89253065,3150,3150,3150,3150,0
|
|
20240429,135500,89253065,3150,3150,3150,3150,73
|
|
20240429,135400,89023115,3150,3150,3150,3150,1
|
|
20240429,135300,89019965,3150,3150,3150,3150,0
|
|
20240429,135200,89019965,3150,3150,3150,3150,2
|
|
20240429,135100,89013665,3150,3150,3150,3150,0
|
|
20240429,135000,89013665,3150,3150,3150,3150,0
|
|
20240429,134900,89013665,3150,3150,3150,3150,514
|
|
20240429,134800,87394565,3150,3150,3150,3150,1
|
|
20240429,134700,87391415,3145,3145,3145,3145,84
|
|
20240429,134600,87127235,3150,3150,3150,3150,1
|
|
20240429,134500,87124085,3150,3150,3150,3150,0
|
|
20240429,134400,87124085,3150,3150,3150,3150,0
|
|
20240429,134300,87124085,3150,3150,3150,3150,0
|
|
20240429,134200,87124085,3150,3150,3150,3150,0
|
|
20240429,134100,87124085,3150,3150,3150,3150,0
|
|
20240429,134000,87124085,3150,3150,3150,3150,42
|
|
20240429,133900,86991785,3150,3150,3150,3150,31
|
|
20240429,133800,86894135,3145,3145,3145,3145,0
|
|
20240429,133700,86894135,3145,3145,3145,3145,38
|
|
20240429,133600,86774625,3145,3145,3145,3145,0
|
|
20240429,133500,86774625,3145,3145,3145,3145,0
|
|
20240429,133400,86774625,3145,3145,3145,3145,98
|
|
20240429,133300,86466415,3145,3145,3145,3145,0
|
|
20240429,133200,86466415,3145,3145,3145,3145,0
|
|
20240429,133100,86466415,3145,3145,3145,3145,38
|
|
20240429,133000,86346905,3145,3150,3150,3145,535
|
|
20240429,132900,84662980,3155,3155,3155,3155,0
|
|
20240429,132800,84662980,3155,3155,3155,3155,0
|
|
20240429,132700,84662980,3155,3155,3155,3155,0
|
|
20240429,132600,84662980,3155,3155,3155,3155,0
|
|
20240429,132500,84662980,3155,3155,3155,3155,0
|
|
20240429,132400,84662980,3155,3155,3155,3155,0
|
|
20240429,132300,84662980,3155,3155,3155,3155,0
|
|
20240429,132200,84662980,3155,3155,3155,3155,3
|
|
20240429,132100,84653515,3155,3155,3155,3155,0
|
|
20240429,132000,84653515,3155,3155,3155,3155,39
|
|
20240429,131900,84530470,3155,3155,3155,3155,0
|
|
20240429,131800,84530470,3155,3155,3155,3145,162
|
|
20240429,131700,84020920,3155,3150,3155,3150,20
|
|
20240429,131600,83957835,3150,3150,3150,3150,45
|
|
20240429,131500,83816085,3150,3150,3150,3150,192
|
|
20240429,131400,83211285,3145,3155,3155,3145,283
|
|
20240429,131300,82320320,3160,3160,3160,3160,0
|
|
20240429,131200,82320320,3160,3160,3160,3160,0
|
|
20240429,131100,82320320,3160,3160,3160,3160,0
|
|
20240429,131000,82320320,3160,3160,3160,3160,0
|
|
20240429,130900,82320320,3160,3160,3160,3160,0
|
|
20240429,130800,82320320,3160,3160,3160,3160,0
|
|
20240429,130700,82320320,3160,3160,3160,3160,0
|
|
20240429,130600,82320320,3160,3160,3160,3160,0
|
|
20240429,130500,82320320,3160,3160,3160,3160,0
|
|
20240429,130400,82320320,3160,3160,3160,3160,158
|
|
20240429,130300,81821040,3160,3160,3160,3160,0
|
|
20240429,130200,81821040,3160,3160,3160,3160,0
|
|
20240429,130100,81821040,3160,3160,3160,3160,0
|
|
20240429,130000,81821040,3160,3160,3160,3160,42
|
|
20240429,125900,81688320,3160,3160,3160,3160,0
|
|
20240429,125800,81688320,3160,3155,3160,3155,76
|
|
20240429,125700,81448350,3155,3155,3155,3155,0
|
|
20240429,125600,81448350,3155,3155,3155,3155,121
|
|
20240429,125500,81066595,3155,3155,3155,3155,46
|
|
20240429,125400,80921465,3155,3155,3155,3155,39
|
|
20240429,125300,80798420,3155,3155,3155,3155,0
|
|
20240429,125200,80798420,3155,3155,3155,3155,0
|
|
20240429,125100,80798420,3155,3155,3155,3155,15
|
|
20240429,125000,80751095,3150,3155,3155,3150,339
|
|
20240429,124900,79681570,3155,3155,3155,3155,200
|
|
20240429,124800,79050570,3160,3160,3160,3160,0
|
|
20240429,124700,79050570,3160,3160,3160,3160,0
|
|
20240429,124600,79050570,3160,3160,3160,3160,0
|
|
20240429,124500,79050570,3160,3160,3160,3160,9
|
|
20240429,124400,79022130,3155,3155,3155,3155,300
|
|
20240429,124300,78075630,3160,3160,3160,3160,0
|
|
20240429,124200,78075630,3160,3160,3160,3160,0
|
|
20240429,124100,78075630,3160,3160,3160,3160,0
|
|
20240429,124000,78075630,3160,3160,3160,3160,42
|
|
20240429,123900,77942910,3160,3160,3160,3160,0
|
|
20240429,123800,77942910,3160,3160,3160,3160,30
|
|
20240429,123700,77848110,3160,3160,3160,3160,0
|
|
20240429,123600,77848110,3160,3160,3160,3160,0
|
|
20240429,123500,77848110,3160,3160,3160,3160,240
|
|
20240429,123400,77089710,3160,3160,3160,3160,0
|
|
20240429,123300,77089710,3160,3160,3160,3160,0
|
|
20240429,123200,77089710,3160,3160,3160,3160,0
|
|
20240429,123100,77089710,3160,3160,3160,3160,272
|
|
20240429,123000,76230190,3160,3160,3160,3160,1
|
|
20240429,122900,76227030,3155,3155,3155,3155,0
|
|
20240429,122800,76227030,3155,3155,3155,3155,190
|
|
20240429,122700,75627580,3155,3155,3155,3155,1
|
|
20240429,122600,75624425,3150,3150,3150,3150,0
|
|
20240429,122500,75624425,3150,3145,3150,3145,2533
|
|
20240429,122400,67645665,3145,3145,3145,3145,0
|
|
20240429,122300,67645665,3145,3145,3145,3145,87
|
|
20240429,122200,67372050,3145,3145,3145,3145,96
|
|
20240429,122100,67070130,3145,3145,3145,3145,0
|
|
20240429,122000,67070130,3145,3145,3145,3145,42
|
|
20240429,121900,66938040,3140,3140,3140,3140,526
|
|
20240429,121800,65286400,3140,3140,3140,3140,0
|
|
20240429,121700,65286400,3140,3140,3140,3140,43
|
|
20240429,121600,65151380,3140,3140,3140,3140,38
|
|
20240429,121500,65032060,3140,3140,3140,3140,15
|
|
20240429,121400,64984960,3140,3140,3140,3140,19
|
|
20240429,121300,64925300,3150,3150,3150,3150,0
|
|
20240429,121200,64925300,3150,3150,3150,3150,0
|
|
20240429,121100,64925300,3150,3150,3150,3150,0
|
|
20240429,121000,64925300,3150,3150,3150,3150,0
|
|
20240429,120900,64925300,3150,3150,3150,3150,0
|
|
20240429,120800,64925300,3150,3150,3150,3150,0
|
|
20240429,120700,64925300,3150,3150,3150,3150,0
|
|
20240429,120600,64925300,3150,3150,3150,3150,0
|
|
20240429,120500,64925300,3150,3150,3150,3150,0
|
|
20240429,120400,64925300,3150,3150,3150,3150,0
|
|
20240429,120300,64925300,3150,3150,3150,3150,0
|
|
20240429,120200,64925300,3150,3150,3150,3150,0
|
|
20240429,120100,64925300,3150,3150,3150,3150,0
|
|
20240429,120000,64925300,3150,3150,3150,3150,42
|
|
20240429,115900,64793000,3150,3150,3150,3150,0
|
|
20240429,115800,64793000,3150,3150,3150,3150,0
|
|
20240429,115700,64793000,3150,3150,3150,3150,0
|
|
20240429,115600,64793000,3150,3150,3150,3150,0
|
|
20240429,115500,64793000,3150,3150,3150,3150,0
|
|
20240429,115400,64793000,3150,3150,3150,3150,0
|
|
20240429,115300,64793000,3150,3150,3150,3150,0
|
|
20240429,115200,64793000,3150,3150,3150,3150,0
|
|
20240429,115100,64793000,3150,3150,3150,3150,0
|
|
20240429,115000,64793000,3150,3150,3150,3150,0
|
|
20240429,114900,64793000,3150,3150,3150,3150,0
|
|
20240429,114800,64793000,3150,3150,3150,3150,0
|
|
20240429,114700,64793000,3150,3150,3150,3150,0
|
|
20240429,114600,64793000,3150,3150,3150,3150,0
|
|
20240429,114500,64793000,3150,3150,3150,3150,0
|
|
20240429,114400,64793000,3150,3150,3150,3150,0
|
|
20240429,114300,64793000,3150,3150,3150,3150,0
|
|
20240429,114200,64793000,3150,3150,3150,3150,0
|
|
20240429,114100,64793000,3150,3150,3150,3150,0
|
|
20240429,114000,64793000,3150,3150,3150,3150,42
|
|
20240429,113900,64660700,3145,3145,3145,3145,0
|
|
20240429,113800,64660700,3145,3145,3145,3145,0
|
|
20240429,113700,64660700,3145,3145,3145,3145,38
|
|
20240429,113600,64541190,3145,3145,3145,3145,0
|
|
20240429,113500,64541190,3145,3145,3145,3145,0
|
|
20240429,113400,64541190,3145,3145,3145,3145,38
|
|
20240429,113300,64421680,3145,3145,3145,3145,0
|
|
20240429,113200,64421680,3145,3145,3145,3145,100
|
|
20240429,113100,64107180,3145,3145,3145,3145,38
|
|
20240429,113000,63987670,3145,3145,3145,3145,22
|
|
20240429,112900,63918480,3140,3140,3140,3140,0
|
|
20240429,112800,63918480,3140,3140,3140,3140,38
|
|
20240429,112700,63799160,3140,3140,3140,3140,0
|
|
20240429,112600,63799160,3140,3140,3140,3140,0
|
|
20240429,112500,63799160,3140,3150,3150,3140,510
|
|
20240429,112400,62195845,3150,3150,3150,3150,0
|
|
20240429,112300,62195845,3150,3150,3150,3150,30
|
|
20240429,112200,62101345,3150,3150,3150,3150,0
|
|
20240429,112100,62101345,3150,3150,3150,3150,0
|
|
20240429,112000,62101345,3150,3150,3150,3150,42
|
|
20240429,111900,61969045,3145,3145,3145,3145,71
|
|
20240429,111800,61745750,3145,3145,3145,3145,313
|
|
20240429,111700,60761365,3150,3150,3150,3150,0
|
|
20240429,111600,60761365,3150,3150,3150,3150,91
|
|
20240429,111500,60474715,3150,3150,3150,3150,0
|
|
20240429,111400,60474715,3150,3150,3150,3150,0
|
|
20240429,111300,60474715,3150,3150,3150,3150,0
|
|
20240429,111200,60474715,3150,3150,3150,3150,0
|
|
20240429,111100,60474715,3150,3150,3150,3150,0
|
|
20240429,111000,60474715,3150,3150,3150,3150,0
|
|
20240429,110900,60474715,3150,3150,3150,3150,0
|
|
20240429,110800,60474715,3150,3150,3150,3150,0
|
|
20240429,110700,60474715,3150,3150,3150,3150,38
|
|
20240429,110600,60355015,3150,3150,3150,3150,0
|
|
20240429,110500,60355015,3150,3150,3150,3150,0
|
|
20240429,110400,60355015,3150,3150,3150,3150,38
|
|
20240429,110300,60235315,3150,3150,3150,3150,0
|
|
20240429,110200,60235315,3150,3150,3150,3150,0
|
|
20240429,110100,60235315,3150,3150,3150,3150,38
|
|
20240429,110000,60115615,3150,3150,3150,3150,174
|
|
20240429,105900,59567515,3150,3150,3150,3150,0
|
|
20240429,105800,59567515,3150,3150,3150,3150,0
|
|
20240429,105700,59567515,3150,3150,3150,3150,0
|
|
20240429,105600,59567515,3150,3150,3150,3150,0
|
|
20240429,105500,59567515,3150,3150,3150,3150,0
|
|
20240429,105400,59567515,3150,3150,3150,3150,0
|
|
20240429,105300,59567515,3150,3150,3150,3150,0
|
|
20240429,105200,59567515,3150,3150,3150,3150,38
|
|
20240429,105100,59447815,3150,3150,3150,3150,0
|
|
20240429,105000,59447815,3150,3150,3150,3150,3
|
|
20240429,104900,59438365,3155,3155,3155,3155,0
|
|
20240429,104800,59438365,3155,3155,3155,3155,0
|
|
20240429,104700,59438365,3155,3155,3155,3155,0
|
|
20240429,104600,59438365,3155,3155,3155,3155,0
|
|
20240429,104500,59438365,3155,3155,3155,3155,0
|
|
20240429,104400,59438365,3155,3155,3155,3155,0
|
|
20240429,104300,59438365,3155,3155,3155,3155,0
|
|
20240429,104200,59438365,3155,3155,3155,3155,0
|
|
20240429,104100,59438365,3155,3155,3155,3155,0
|
|
20240429,104000,59438365,3155,3155,3155,3155,43
|
|
20240429,103900,59302700,3155,3155,3155,3155,21
|
|
20240429,103800,59236445,3150,3150,3150,3150,0
|
|
20240429,103700,59236445,3150,3150,3150,3150,38
|
|
20240429,103600,59116745,3150,3150,3150,3150,123
|
|
20240429,103500,58729295,3155,3155,3155,3155,2
|
|
20240429,103400,58722985,3155,3155,3155,3155,0
|
|
20240429,103300,58722985,3155,3155,3155,3155,0
|
|
20240429,103200,58722985,3155,3155,3155,3155,38
|
|
20240429,103100,58603095,3155,3155,3155,3155,0
|
|
20240429,103000,58603095,3155,3155,3155,3155,12
|
|
20240429,102900,58565235,3145,3145,3145,3145,0
|
|
20240429,102800,58565235,3145,3160,3160,3145,8
|
|
20240429,102700,58540030,3160,3160,3160,3160,0
|
|
20240429,102600,58540030,3160,3160,3160,3160,0
|
|
20240429,102500,58540030,3160,3150,3160,3150,39
|
|
20240429,102400,58417170,3150,3150,3150,3150,1
|
|
20240429,102300,58414020,3165,3160,3165,3160,3
|
|
20240429,102200,58404530,3165,3160,3165,3160,138
|
|
20240429,102100,57968230,3160,3160,3160,3160,0
|
|
20240429,102000,57968230,3160,3160,3160,3160,120
|
|
20240429,101900,57589030,3155,3155,3155,3155,38
|
|
20240429,101800,57469140,3155,3155,3155,3155,0
|
|
20240429,101700,57469140,3155,3155,3155,3155,15
|
|
20240429,101600,57421815,3155,3135,3155,3135,4108
|
|
20240429,101500,44510755,3135,3130,3135,3130,2215
|
|
20240429,101400,37570235,3130,3130,3130,3130,0
|
|
20240429,101300,37570235,3130,3130,3130,3130,0
|
|
20240429,101200,37570235,3130,3130,3130,3130,0
|
|
20240429,101100,37570235,3130,3130,3130,3130,0
|
|
20240429,101000,37570235,3130,3130,3130,3130,0
|
|
20240429,100900,37570235,3130,3130,3130,3130,0
|
|
20240429,100800,37570235,3130,3130,3130,3130,0
|
|
20240429,100700,37570235,3130,3130,3130,3130,130
|
|
20240429,100600,37163335,3130,3125,3130,3125,178
|
|
20240429,100500,36607025,3125,3125,3125,3125,0
|
|
20240429,100400,36607025,3125,3125,3125,3125,0
|
|
20240429,100300,36607025,3125,3125,3125,3125,0
|
|
20240429,100200,36607025,3125,3125,3125,3125,0
|
|
20240429,100100,36607025,3125,3125,3125,3125,0
|
|
20240429,100000,36607025,3125,3125,3125,3125,42
|
|
20240429,095900,36475775,3125,3125,3125,3125,0
|
|
20240429,095800,36475775,3125,3125,3125,3125,19
|
|
20240429,095700,36416400,3125,3125,3125,3125,0
|
|
20240429,095600,36416400,3125,3125,3125,3125,20
|
|
20240429,095500,36353900,3125,3120,3125,3120,355
|
|
20240429,095400,35246240,3125,3125,3125,3125,19
|
|
20240429,095300,35186865,3130,3130,3130,3130,39
|
|
20240429,095200,35064795,3130,3125,3130,3125,443
|
|
20240429,095100,33680260,3125,3125,3125,3125,0
|
|
20240429,095000,33680260,3125,3125,3125,3125,0
|
|
20240429,094900,33680260,3125,3125,3125,3125,0
|
|
20240429,094800,33680260,3125,3125,3125,3125,1133
|
|
20240429,094700,30139635,3130,3130,3130,3130,0
|
|
20240429,094600,30139635,3130,3130,3130,3130,49
|
|
20240429,094500,29986265,3130,3130,3130,3130,14
|
|
20240429,094400,29942445,3130,3130,3130,3130,95
|
|
20240429,094300,29645095,3130,3130,3130,3130,0
|
|
20240429,094200,29645095,3130,3130,3130,3130,0
|
|
20240429,094100,29645095,3130,3130,3130,3130,0
|
|
20240429,094000,29645095,3130,3130,3130,3130,42
|
|
20240429,093900,29513635,3130,3130,3130,3130,12
|
|
20240429,093800,29476075,3125,3125,3125,3125,0
|
|
20240429,093700,29476075,3125,3125,3125,3125,39
|
|
20240429,093600,29354200,3125,3125,3125,3125,0
|
|
20240429,093500,29354200,3125,3125,3125,3125,0
|
|
20240429,093400,29354200,3125,3125,3125,3125,39
|
|
20240429,093300,29232325,3125,3125,3125,3125,0
|
|
20240429,093200,29232325,3125,3125,3125,3125,0
|
|
20240429,093100,29232325,3125,3125,3125,3125,39
|
|
20240429,093000,29110450,3125,3125,3125,3125,0
|
|
20240429,092900,29110450,3125,3125,3125,3125,0
|
|
20240429,092800,29110450,3125,3125,3125,3125,39
|
|
20240429,092700,28988575,3125,3125,3125,3125,0
|
|
20240429,092600,28988575,3125,3125,3125,3125,0
|
|
20240429,092500,28988575,3125,3125,3125,3125,39
|
|
20240429,092400,28866700,3125,3125,3125,3125,0
|
|
20240429,092300,28866700,3125,3125,3125,3125,54
|
|
20240429,092200,28697950,3135,3135,3135,3135,159
|
|
20240429,092100,28199485,3135,3135,3135,3135,19
|
|
20240429,092000,28139920,3135,3140,3140,3135,132
|
|
20240429,091900,27725890,3135,3125,3135,3125,111
|
|
20240429,091800,27378295,3125,3125,3125,3125,10
|
|
20240429,091700,27347045,3125,3130,3130,3125,763
|
|
20240429,091600,24959650,3135,3135,3135,3135,347
|
|
20240429,091500,23871805,3140,3140,3140,3140,652
|
|
20240429,091400,21824525,3145,3145,3145,3145,2107
|
|
20240429,091300,15198010,3145,3145,3145,3140,96
|
|
20240429,091200,14896110,3145,3145,3145,3145,0
|
|
20240429,091100,14896110,3145,3145,3145,3145,0
|
|
20240429,091000,14896110,3145,3140,3145,3140,522
|
|
20240429,090900,13256190,3140,3140,3140,3140,349
|
|
20240429,090800,12160330,3145,3145,3145,3145,4
|
|
20240429,090700,12147750,3135,3135,3135,3135,39
|
|
20240429,090600,12025485,3135,3135,3135,3135,0
|
|
20240429,090500,12025485,3135,3135,3135,3135,273
|
|
20240429,090400,11169630,3130,3130,3130,3130,62
|
|
20240429,090300,10975570,3130,3130,3130,3130,13
|
|
20240429,090200,10934880,3135,3135,3135,3135,0
|
|
20240429,090100,10934880,3135,3135,3135,3135,1453
|
|
20240429,090000,6379725,3135,3135,3135,3135,2025
|