651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,194800,85259360,4170,4170,4170,4170,144
|
|
20240429,194700,85259360,4170,4170,4170,4170,0
|
|
20240429,194600,85259360,4170,4170,4170,4170,0
|
|
20240429,194500,85259360,4170,4170,4170,4170,0
|
|
20240429,194400,85259360,4170,4170,4170,4170,0
|
|
20240429,194300,85259360,4170,4170,4170,4170,0
|
|
20240429,194200,85259360,4170,4170,4170,4170,0
|
|
20240429,194100,85259360,4170,4170,4170,4170,0
|
|
20240429,194000,85259360,4170,4170,4170,4170,0
|
|
20240429,193900,85259360,4170,4170,4170,4170,0
|
|
20240429,193800,85259360,4170,4170,4170,4170,0
|
|
20240429,193700,85259360,4170,4170,4170,4170,0
|
|
20240429,193600,85259360,4170,4170,4170,4170,0
|
|
20240429,193500,85259360,4170,4170,4170,4170,0
|
|
20240429,193400,85259360,4170,4170,4170,4170,0
|
|
20240429,193300,85259360,4170,4170,4170,4170,0
|
|
20240429,193200,85259360,4170,4170,4170,4170,0
|
|
20240429,193100,85259360,4170,4170,4170,4170,0
|
|
20240429,193000,85259360,4170,4170,4170,4170,0
|
|
20240429,192900,85259360,4170,4170,4170,4170,0
|
|
20240429,192800,85259360,4170,4170,4170,4170,0
|
|
20240429,192700,85259360,4170,4170,4170,4170,0
|
|
20240429,192600,85259360,4170,4170,4170,4170,0
|
|
20240429,192500,85259360,4170,4170,4170,4170,0
|
|
20240429,192400,85259360,4170,4170,4170,4170,0
|
|
20240429,192300,85259360,4170,4170,4170,4170,0
|
|
20240429,192200,85259360,4170,4170,4170,4170,0
|
|
20240429,192100,85259360,4170,4170,4170,4170,0
|
|
20240429,192000,85259360,4170,4170,4170,4170,0
|
|
20240429,191900,85259360,4170,4170,4170,4170,0
|
|
20240429,191800,85259360,4170,4170,4170,4170,144
|
|
20240429,191700,85259360,4170,4170,4170,4170,0
|
|
20240429,191600,85259360,4170,4170,4170,4170,0
|
|
20240429,191500,85259360,4170,4170,4170,4170,0
|
|
20240429,191400,85259360,4170,4170,4170,4170,0
|
|
20240429,191300,85259360,4170,4170,4170,4170,0
|
|
20240429,191200,85259360,4170,4170,4170,4170,0
|
|
20240429,191100,85259360,4170,4170,4170,4170,0
|
|
20240429,191000,85259360,4170,4170,4170,4170,0
|
|
20240429,190900,85259360,4170,4170,4170,4170,0
|
|
20240429,190800,85259360,4170,4170,4170,4170,0
|
|
20240429,190700,85259360,4170,4170,4170,4170,0
|
|
20240429,190600,85259360,4170,4170,4170,4170,0
|
|
20240429,190500,85259360,4170,4170,4170,4170,0
|
|
20240429,190400,85259360,4170,4170,4170,4170,0
|
|
20240429,190300,85259360,4170,4170,4170,4170,0
|
|
20240429,190200,85259360,4170,4170,4170,4170,0
|
|
20240429,190100,85259360,4170,4170,4170,4170,0
|
|
20240429,190000,85259360,4170,4170,4170,4170,0
|
|
20240429,185900,85259360,4170,4170,4170,4170,0
|
|
20240429,185800,85259360,4170,4170,4170,4170,0
|
|
20240429,185700,85259360,4170,4170,4170,4170,0
|
|
20240429,185600,85259360,4170,4170,4170,4170,0
|
|
20240429,185500,85259360,4170,4170,4170,4170,0
|
|
20240429,185400,85259360,4170,4170,4170,4170,0
|
|
20240429,185300,85259360,4170,4170,4170,4170,0
|
|
20240429,185200,85259360,4170,4170,4170,4170,0
|
|
20240429,185100,85259360,4170,4170,4170,4170,0
|
|
20240429,185000,85259360,4170,4170,4170,4170,0
|
|
20240429,184900,85259360,4170,4170,4170,4170,0
|
|
20240429,184800,85259360,4170,4170,4170,4170,144
|
|
20240429,184700,85259360,4170,4170,4170,4170,0
|
|
20240429,184600,85259360,4170,4170,4170,4170,0
|
|
20240429,184500,85259360,4170,4170,4170,4170,0
|
|
20240429,184400,85259360,4170,4170,4170,4170,0
|
|
20240429,184300,85259360,4170,4170,4170,4170,0
|
|
20240429,184200,85259360,4170,4170,4170,4170,0
|
|
20240429,184100,85259360,4170,4170,4170,4170,0
|
|
20240429,184000,85259360,4170,4170,4170,4170,0
|
|
20240429,183900,85259360,4170,4170,4170,4170,0
|
|
20240429,183800,85259360,4170,4170,4170,4170,0
|
|
20240429,183700,85259360,4170,4170,4170,4170,0
|
|
20240429,183600,85259360,4170,4170,4170,4170,0
|
|
20240429,183500,85259360,4170,4170,4170,4170,0
|
|
20240429,183400,85259360,4170,4170,4170,4170,0
|
|
20240429,183300,85259360,4170,4170,4170,4170,0
|
|
20240429,183200,85259360,4170,4170,4170,4170,0
|
|
20240429,183100,85259360,4170,4170,4170,4170,0
|
|
20240429,183000,85259360,4170,4170,4170,4170,0
|
|
20240429,182900,85259360,4170,4170,4170,4170,0
|
|
20240429,182800,85259360,4170,4170,4170,4170,0
|
|
20240429,182700,85259360,4170,4170,4170,4170,0
|
|
20240429,182600,85259360,4170,4170,4170,4170,0
|
|
20240429,182500,85259360,4170,4170,4170,4170,0
|
|
20240429,182400,85259360,4170,4170,4170,4170,0
|
|
20240429,182300,85259360,4170,4170,4170,4170,0
|
|
20240429,182200,85259360,4170,4170,4170,4170,0
|
|
20240429,182100,85259360,4170,4170,4170,4170,0
|
|
20240429,182000,85259360,4170,4170,4170,4170,0
|
|
20240429,181900,85259360,4170,4170,4170,4170,0
|
|
20240429,181800,85259360,4170,4170,4170,4170,144
|
|
20240429,181700,85259360,4170,4170,4170,4170,0
|
|
20240429,181600,85259360,4170,4170,4170,4170,0
|
|
20240429,181500,85259360,4170,4170,4170,4170,0
|
|
20240429,181400,85259360,4170,4170,4170,4170,0
|
|
20240429,181300,85259360,4170,4170,4170,4170,0
|
|
20240429,181200,85259360,4170,4170,4170,4170,0
|
|
20240429,181100,85259360,4170,4170,4170,4170,0
|
|
20240429,181000,85259360,4170,4170,4170,4170,0
|
|
20240429,180900,85259360,4170,4170,4170,4170,0
|
|
20240429,180800,85259360,4170,4170,4170,4170,0
|
|
20240429,180700,85259360,4170,4170,4170,4170,0
|
|
20240429,180600,85259360,4170,4170,4170,4170,0
|
|
20240429,180500,85259360,4170,4170,4170,4170,0
|
|
20240429,180400,85259360,4170,4170,4170,4170,0
|
|
20240429,180300,85259360,4170,4170,4170,4170,0
|
|
20240429,180200,85259360,4170,4170,4170,4170,0
|
|
20240429,180100,85259360,4170,4170,4170,4170,0
|
|
20240429,180000,85259360,4170,4170,4170,4170,0
|
|
20240429,175900,85259360,4170,4170,4170,4170,0
|
|
20240429,175800,85259360,4170,4170,4170,4170,0
|
|
20240429,175700,85259360,4170,4170,4170,4170,0
|
|
20240429,175600,85259360,4170,4170,4170,4170,0
|
|
20240429,175500,85259360,4170,4170,4170,4170,0
|
|
20240429,175400,85259360,4170,4170,4170,4170,0
|
|
20240429,175300,85259360,4170,4170,4170,4170,0
|
|
20240429,175200,85259360,4170,4170,4170,4170,0
|
|
20240429,175100,85259360,4170,4170,4170,4170,0
|
|
20240429,175000,85259360,4170,4170,4170,4170,0
|
|
20240429,174900,85259360,4170,4170,4170,4170,0
|
|
20240429,174800,85259360,4170,4170,4170,4170,144
|
|
20240429,174700,85259360,4170,4170,4170,4170,0
|
|
20240429,174600,85259360,4170,4170,4170,4170,0
|
|
20240429,174500,85259360,4170,4170,4170,4170,0
|
|
20240429,174400,85259360,4170,4170,4170,4170,0
|
|
20240429,174300,85259360,4170,4170,4170,4170,0
|
|
20240429,174200,85259360,4170,4170,4170,4170,0
|
|
20240429,174100,85259360,4170,4170,4170,4170,0
|
|
20240429,174000,85259360,4170,4170,4170,4170,0
|
|
20240429,173900,85259360,4170,4170,4170,4170,0
|
|
20240429,173800,85259360,4170,4170,4170,4170,0
|
|
20240429,173700,85259360,4170,4170,4170,4170,0
|
|
20240429,173600,85259360,4170,4170,4170,4170,0
|
|
20240429,173500,85259360,4170,4170,4170,4170,0
|
|
20240429,173400,85259360,4170,4170,4170,4170,0
|
|
20240429,173300,85259360,4170,4170,4170,4170,0
|
|
20240429,173200,85259360,4170,4170,4170,4170,0
|
|
20240429,173100,85259360,4170,4170,4170,4170,0
|
|
20240429,173000,85259360,4170,4170,4170,4170,0
|
|
20240429,172900,85259360,4170,4170,4170,4170,0
|
|
20240429,172800,85259360,4170,4170,4170,4170,0
|
|
20240429,172700,85259360,4170,4170,4170,4170,0
|
|
20240429,172600,85259360,4170,4170,4170,4170,0
|
|
20240429,172500,85259360,4170,4170,4170,4170,0
|
|
20240429,172400,85259360,4170,4170,4170,4170,0
|
|
20240429,172300,85259360,4170,4170,4170,4170,0
|
|
20240429,172200,85259360,4170,4170,4170,4170,0
|
|
20240429,172100,85259360,4170,4170,4170,4170,0
|
|
20240429,172000,85259360,4170,4170,4170,4170,0
|
|
20240429,171900,85259360,4170,4170,4170,4170,0
|
|
20240429,171800,85259360,4170,4170,4170,4170,144
|
|
20240429,171700,85259360,4170,4170,4170,4170,0
|
|
20240429,171600,85259360,4170,4170,4170,4170,0
|
|
20240429,171500,85259360,4170,4170,4170,4170,0
|
|
20240429,171400,85259360,4170,4170,4170,4170,0
|
|
20240429,171300,85259360,4170,4170,4170,4170,0
|
|
20240429,171200,85259360,4170,4170,4170,4170,0
|
|
20240429,171100,85259360,4170,4170,4170,4170,0
|
|
20240429,171000,85259360,4170,4170,4170,4170,0
|
|
20240429,170900,85259360,4170,4170,4170,4170,0
|
|
20240429,170800,85259360,4170,4170,4170,4170,0
|
|
20240429,170700,85259360,4170,4170,4170,4170,0
|
|
20240429,170600,85259360,4170,4170,4170,4170,0
|
|
20240429,170500,85259360,4170,4170,4170,4170,0
|
|
20240429,170400,85259360,4170,4170,4170,4170,0
|
|
20240429,170300,85259360,4170,4170,4170,4170,0
|
|
20240429,170200,85259360,4170,4170,4170,4170,0
|
|
20240429,170100,85259360,4170,4170,4170,4170,0
|
|
20240429,170000,85259360,4170,4170,4170,4170,0
|
|
20240429,165900,85259360,4170,4170,4170,4170,0
|
|
20240429,165800,85259360,4170,4170,4170,4170,0
|
|
20240429,165700,85259360,4170,4170,4170,4170,0
|
|
20240429,165600,85259360,4170,4170,4170,4170,0
|
|
20240429,165500,85259360,4170,4170,4170,4170,0
|
|
20240429,165400,85259360,4170,4170,4170,4170,0
|
|
20240429,165300,85259360,4170,4170,4170,4170,0
|
|
20240429,165200,85259360,4170,4170,4170,4170,0
|
|
20240429,165100,85259360,4170,4170,4170,4170,0
|
|
20240429,165000,85259360,4170,4170,4170,4170,0
|
|
20240429,164900,85259360,4170,4170,4170,4170,0
|
|
20240429,164800,85259360,4170,4170,4170,4170,144
|
|
20240429,164700,85259360,4170,4170,4170,4170,0
|
|
20240429,164600,85259360,4170,4170,4170,4170,0
|
|
20240429,164500,85259360,4170,4170,4170,4170,0
|
|
20240429,164400,85259360,4170,4170,4170,4170,0
|
|
20240429,164300,85259360,4170,4170,4170,4170,0
|
|
20240429,164200,85259360,4170,4170,4170,4170,0
|
|
20240429,164100,85259360,4170,4170,4170,4170,0
|
|
20240429,164000,85259360,4170,4170,4170,4170,0
|
|
20240429,163900,85259360,4170,4170,4170,4170,0
|
|
20240429,163800,85259360,4170,4170,4170,4170,0
|
|
20240429,163700,85259360,4170,4170,4170,4170,0
|
|
20240429,163600,85259360,4170,4170,4170,4170,0
|
|
20240429,163500,85259360,4170,4170,4170,4170,0
|
|
20240429,163400,85259360,4170,4170,4170,4170,0
|
|
20240429,163300,85259360,4170,4170,4170,4170,0
|
|
20240429,163200,85259360,4170,4170,4170,4170,0
|
|
20240429,163100,85259360,4170,4170,4170,4170,0
|
|
20240429,163000,85259360,4170,4170,4170,4170,0
|
|
20240429,162900,85259360,4170,4170,4170,4170,0
|
|
20240429,162800,85259360,4170,4170,4170,4170,0
|
|
20240429,162700,85259360,4170,4170,4170,4170,0
|
|
20240429,162600,85259360,4170,4170,4170,4170,0
|
|
20240429,162500,85259360,4170,4170,4170,4170,0
|
|
20240429,162400,85259360,4170,4170,4170,4170,0
|
|
20240429,162300,85259360,4170,4170,4170,4170,0
|
|
20240429,162200,85259360,4170,4170,4170,4170,0
|
|
20240429,162100,85259360,4170,4170,4170,4170,0
|
|
20240429,162000,85259360,4170,4170,4170,4170,0
|
|
20240429,161900,85259360,4170,4170,4170,4170,0
|
|
20240429,161800,85259360,4170,4170,4170,4170,144
|
|
20240429,161700,85259360,4170,4170,4170,4170,0
|
|
20240429,161600,85259360,4170,4170,4170,4170,0
|
|
20240429,161500,85259360,4170,4170,4170,4170,0
|
|
20240429,161400,85259360,4170,4170,4170,4170,0
|
|
20240429,161300,85259360,4170,4170,4170,4170,0
|
|
20240429,161200,85259360,4170,4170,4170,4170,0
|
|
20240429,161100,85259360,4170,4170,4170,4170,0
|
|
20240429,161000,85259360,4170,4170,4170,4170,0
|
|
20240429,160900,85259360,4170,4170,4170,4170,0
|
|
20240429,160800,85259360,4170,4170,4170,4170,0
|
|
20240429,160700,85259360,4170,4170,4170,4170,0
|
|
20240429,160600,85259360,4170,4170,4170,4170,0
|
|
20240429,160500,85259360,4170,4170,4170,4170,0
|
|
20240429,160400,85259360,4170,4170,4170,4170,0
|
|
20240429,160300,85259360,4170,4170,4170,4170,0
|
|
20240429,160200,85259360,4170,4170,4170,4170,0
|
|
20240429,160100,85259360,4170,4170,4170,4170,0
|
|
20240429,160000,85259360,4170,4170,4170,4170,0
|
|
20240429,155900,85259360,4170,4170,4170,4170,0
|
|
20240429,155800,85259360,4170,4170,4170,4170,0
|
|
20240429,155700,85259360,4170,4170,4170,4170,0
|
|
20240429,155600,85259360,4170,4170,4170,4170,0
|
|
20240429,155500,85259360,4170,4170,4170,4170,0
|
|
20240429,155400,85259360,4170,4170,4170,4170,0
|
|
20240429,155300,85259360,4170,4170,4170,4170,0
|
|
20240429,155200,85259360,4170,4170,4170,4170,0
|
|
20240429,155100,85259360,4170,4170,4170,4170,0
|
|
20240429,155000,85259360,4170,4170,4170,4170,0
|
|
20240429,154900,85259360,4170,4170,4170,4170,0
|
|
20240429,154800,85259360,4170,4170,4170,4170,144
|
|
20240429,154700,85259360,4170,4170,4170,4170,0
|
|
20240429,154600,85259360,4170,4170,4170,4170,0
|
|
20240429,154500,85259360,4170,4170,4170,4170,0
|
|
20240429,154400,85259360,4170,4170,4170,4170,0
|
|
20240429,154300,85259360,4170,4170,4170,4170,0
|
|
20240429,154200,85259360,4170,4170,4170,4170,0
|
|
20240429,154100,85259360,4170,4170,4170,4170,0
|
|
20240429,154000,85259360,4170,4170,4170,4170,0
|
|
20240429,153900,85259360,4170,4170,4170,4170,0
|
|
20240429,153800,85259360,4170,4170,4170,4170,0
|
|
20240429,153700,85259360,4170,4170,4170,4170,0
|
|
20240429,153600,85259360,4170,4170,4170,4170,0
|
|
20240429,153500,85259360,4170,4170,4170,4170,0
|
|
20240429,153400,85259360,4170,4170,4170,4170,0
|
|
20240429,153300,85259360,4170,4170,4170,4170,0
|
|
20240429,153200,85259360,4170,4170,4170,4170,0
|
|
20240429,153100,85259360,4170,4170,4170,4170,0
|
|
20240429,153000,85259360,4170,4170,4170,4170,144
|
|
20240429,152900,84658880,4190,4190,4190,4190,0
|
|
20240429,152800,84658880,4190,4190,4190,4190,0
|
|
20240429,152700,84658880,4190,4190,4190,4190,0
|
|
20240429,152600,84658880,4190,4190,4190,4190,0
|
|
20240429,152500,84658880,4190,4190,4190,4190,0
|
|
20240429,152400,84658880,4190,4190,4190,4190,0
|
|
20240429,152300,84658880,4190,4190,4190,4190,0
|
|
20240429,152200,84658880,4190,4190,4190,4190,0
|
|
20240429,152100,84658880,4190,4190,4190,4190,0
|
|
20240429,152000,84658880,4190,4190,4190,4190,0
|
|
20240429,151900,84658880,4190,4185,4190,4185,40
|
|
20240429,151800,84491300,4170,4170,4170,4170,35
|
|
20240429,151700,84345350,4170,4170,4170,4170,0
|
|
20240429,151600,84345350,4170,4170,4170,4170,0
|
|
20240429,151500,84345350,4170,4170,4170,4170,0
|
|
20240429,151400,84345350,4170,4170,4170,4170,34
|
|
20240429,151300,84203570,4170,4170,4170,4170,0
|
|
20240429,151200,84203570,4170,4170,4170,4170,0
|
|
20240429,151100,84203570,4170,4170,4170,4170,0
|
|
20240429,151000,84203570,4170,4170,4170,4170,34
|
|
20240429,150900,84061790,4165,4165,4165,4165,0
|
|
20240429,150800,84061790,4165,4165,4165,4165,0
|
|
20240429,150700,84061790,4165,4165,4165,4165,0
|
|
20240429,150600,84061790,4165,4175,4190,4165,1798
|
|
20240429,150500,76540040,4165,4165,4165,4165,114
|
|
20240429,150400,76065230,4165,4165,4165,4165,0
|
|
20240429,150300,76065230,4165,4165,4165,4165,0
|
|
20240429,150200,76065230,4165,4165,4165,4165,35
|
|
20240429,150100,75919455,4165,4165,4165,4165,5
|
|
20240429,150000,75898630,4165,4165,4165,4165,0
|
|
20240429,145900,75898630,4165,4165,4165,4165,243
|
|
20240429,145800,74886535,4165,4165,4165,4165,34
|
|
20240429,145700,74744925,4165,4165,4165,4165,0
|
|
20240429,145600,74744925,4165,4165,4165,4165,0
|
|
20240429,145500,74744925,4165,4165,4165,4165,34
|
|
20240429,145400,74603315,4180,4180,4180,4180,0
|
|
20240429,145300,74603315,4180,4180,4180,4180,0
|
|
20240429,145200,74603315,4180,4180,4180,4180,0
|
|
20240429,145100,74603315,4180,4165,4180,4165,37
|
|
20240429,145000,74449165,4170,4170,4170,4170,0
|
|
20240429,144900,74449165,4170,4170,4170,4170,0
|
|
20240429,144800,74449165,4170,4170,4170,4170,0
|
|
20240429,144700,74449165,4170,4170,4170,4170,35
|
|
20240429,144600,74303215,4180,4175,4180,4175,24
|
|
20240429,144500,74203010,4165,4165,4165,4165,0
|
|
20240429,144400,74203010,4165,4165,4165,4165,205
|
|
20240429,144300,73349185,4165,4165,4165,4165,34
|
|
20240429,144200,73207575,4175,4175,4175,4175,10
|
|
20240429,144100,73165825,4165,4165,4165,4165,0
|
|
20240429,144000,73165825,4165,4165,4165,4165,0
|
|
20240429,143900,73165825,4165,4165,4165,4165,34
|
|
20240429,143800,73024215,4165,4165,4165,4165,0
|
|
20240429,143700,73024215,4165,4165,4165,4165,6
|
|
20240429,143600,72999225,4170,4165,4170,4165,1338
|
|
20240429,143500,67419940,4170,4170,4170,4170,0
|
|
20240429,143400,67419940,4170,4170,4170,4170,0
|
|
20240429,143300,67419940,4170,4170,4170,4170,5
|
|
20240429,143200,67399090,4165,4165,4165,4165,38
|
|
20240429,143100,67240820,4170,4170,4170,4170,5
|
|
20240429,143000,67219970,4170,4170,4170,4170,112
|
|
20240429,142900,66752930,4170,4170,4170,4170,0
|
|
20240429,142800,66752930,4170,4170,4170,4170,154
|
|
20240429,142700,66110750,4175,4175,4175,4175,0
|
|
20240429,142600,66110750,4175,4175,4175,4175,0
|
|
20240429,142500,66110750,4175,4175,4175,4175,0
|
|
20240429,142400,66110750,4175,4175,4175,4175,34
|
|
20240429,142300,65968800,4175,4175,4175,4175,0
|
|
20240429,142200,65968800,4175,4175,4175,4175,0
|
|
20240429,142100,65968800,4175,4175,4175,4175,0
|
|
20240429,142000,65968800,4175,4175,4175,4175,316
|
|
20240429,141900,64649500,4175,4175,4175,4175,0
|
|
20240429,141800,64649500,4175,4175,4175,4175,23
|
|
20240429,141700,64553475,4175,4175,4175,4175,0
|
|
20240429,141600,64553475,4175,4175,4175,4175,34
|
|
20240429,141500,64411525,4180,4180,4180,4180,0
|
|
20240429,141400,64411525,4180,4180,4180,4180,0
|
|
20240429,141300,64411525,4180,4175,4180,4175,36
|
|
20240429,141200,64261215,4175,4175,4175,4175,0
|
|
20240429,141100,64261215,4175,4175,4175,4175,0
|
|
20240429,141000,64261215,4175,4175,4175,4175,0
|
|
20240429,140900,64261215,4175,4175,4175,4175,35
|
|
20240429,140800,64115090,4175,4175,4175,4175,0
|
|
20240429,140700,64115090,4175,4175,4175,4175,0
|
|
20240429,140600,64115090,4175,4175,4175,4175,0
|
|
20240429,140500,64115090,4175,4175,4175,4175,34
|
|
20240429,140400,63973140,4175,4175,4175,4175,0
|
|
20240429,140300,63973140,4175,4175,4175,4175,0
|
|
20240429,140200,63973140,4175,4175,4175,4175,0
|
|
20240429,140100,63973140,4175,4175,4175,4175,34
|
|
20240429,140000,63831190,4175,4175,4175,4175,0
|
|
20240429,135900,63831190,4175,4175,4175,4175,0
|
|
20240429,135800,63831190,4175,4175,4175,4175,0
|
|
20240429,135700,63831190,4175,4175,4175,4175,34
|
|
20240429,135600,63689240,4185,4185,4185,4185,12
|
|
20240429,135500,63639020,4175,4175,4175,4175,0
|
|
20240429,135400,63639020,4175,4175,4175,4175,335
|
|
20240429,135300,62240395,4175,4175,4175,4175,0
|
|
20240429,135200,62240395,4175,4175,4175,4175,0
|
|
20240429,135100,62240395,4175,4175,4175,4175,0
|
|
20240429,135000,62240395,4175,4175,4175,4175,34
|
|
20240429,134900,62098445,4175,4175,4175,4175,0
|
|
20240429,134800,62098445,4175,4175,4175,4175,0
|
|
20240429,134700,62098445,4175,4175,4175,4175,0
|
|
20240429,134600,62098445,4175,4175,4175,4175,34
|
|
20240429,134500,61956495,4175,4175,4175,4175,0
|
|
20240429,134400,61956495,4175,4175,4175,4175,0
|
|
20240429,134300,61956495,4175,4175,4175,4175,0
|
|
20240429,134200,61956495,4175,4175,4175,4175,35
|
|
20240429,134100,61810370,4170,4170,4170,4170,0
|
|
20240429,134000,61810370,4170,4170,4170,4170,0
|
|
20240429,133900,61810370,4170,4170,4170,4170,0
|
|
20240429,133800,61810370,4170,4170,4170,4170,34
|
|
20240429,133700,61668590,4170,4170,4170,4170,0
|
|
20240429,133600,61668590,4170,4170,4170,4170,0
|
|
20240429,133500,61668590,4170,4170,4170,4170,33
|
|
20240429,133400,61530980,4180,4180,4180,4180,1
|
|
20240429,133300,61526800,4185,4185,4185,4185,0
|
|
20240429,133200,61526800,4185,4185,4185,4185,1
|
|
20240429,133100,61522615,4175,4175,4175,4175,34
|
|
20240429,133000,61380665,4180,4180,4180,4180,0
|
|
20240429,132900,61380665,4180,4180,4180,4180,0
|
|
20240429,132800,61380665,4180,4180,4180,4180,0
|
|
20240429,132700,61380665,4180,4180,4180,4180,35
|
|
20240429,132600,61234365,4180,4180,4180,4180,0
|
|
20240429,132500,61234365,4180,4180,4180,4180,96
|
|
20240429,132400,60833085,4180,4180,4180,4180,0
|
|
20240429,132300,60833085,4180,4180,4180,4180,91
|
|
20240429,132200,60452705,4180,4180,4180,4180,0
|
|
20240429,132100,60452705,4180,4180,4180,4180,0
|
|
20240429,132000,60452705,4180,4180,4180,4180,2
|
|
20240429,131900,60444345,4175,4175,4175,4175,34
|
|
20240429,131800,60302395,4175,4175,4175,4175,0
|
|
20240429,131700,60302395,4175,4175,4175,4175,0
|
|
20240429,131600,60302395,4175,4175,4175,4175,196
|
|
20240429,131500,59484095,4175,4175,4175,4175,35
|
|
20240429,131400,59337970,4175,4175,4175,4175,0
|
|
20240429,131300,59337970,4175,4175,4175,4175,0
|
|
20240429,131200,59337970,4175,4175,4175,4175,34
|
|
20240429,131100,59196020,4180,4180,4180,4180,83
|
|
20240429,131000,58849080,4175,4175,4175,4175,0
|
|
20240429,130900,58849080,4175,4175,4175,4175,0
|
|
20240429,130800,58849080,4175,4175,4175,4175,34
|
|
20240429,130700,58707130,4175,4175,4175,4175,0
|
|
20240429,130600,58707130,4175,4175,4175,4175,0
|
|
20240429,130500,58707130,4175,4175,4175,4175,0
|
|
20240429,130400,58707130,4175,4175,4175,4175,34
|
|
20240429,130300,58565180,4175,4175,4175,4175,0
|
|
20240429,130200,58565180,4175,4175,4175,4175,0
|
|
20240429,130100,58565180,4175,4175,4175,4175,0
|
|
20240429,130000,58565180,4175,4175,4175,4175,35
|
|
20240429,125900,58419055,4175,4175,4175,4175,0
|
|
20240429,125800,58419055,4175,4175,4175,4175,0
|
|
20240429,125700,58419055,4175,4175,4175,4175,0
|
|
20240429,125600,58419055,4175,4175,4175,4175,34
|
|
20240429,125500,58277105,4180,4180,4180,4180,0
|
|
20240429,125400,58277105,4180,4180,4180,4180,51
|
|
20240429,125300,58063925,4170,4170,4170,4170,0
|
|
20240429,125200,58063925,4170,4170,4170,4170,34
|
|
20240429,125100,57922145,4175,4175,4175,4175,0
|
|
20240429,125000,57922145,4175,4175,4175,4175,0
|
|
20240429,124900,57922145,4175,4175,4175,4175,35
|
|
20240429,124800,57776020,4170,4170,4170,4170,0
|
|
20240429,124700,57776020,4170,4170,4170,4170,0
|
|
20240429,124600,57776020,4170,4170,4170,4170,0
|
|
20240429,124500,57776020,4170,4175,4175,4170,69
|
|
20240429,124400,57488030,4180,4180,4180,4180,35
|
|
20240429,124300,57341730,4170,4170,4170,4170,0
|
|
20240429,124200,57341730,4170,4170,4170,4170,0
|
|
20240429,124100,57341730,4170,4170,4170,4170,34
|
|
20240429,124000,57199950,4170,4170,4170,4170,0
|
|
20240429,123900,57199950,4170,4170,4170,4170,0
|
|
20240429,123800,57199950,4170,4170,4170,4170,0
|
|
20240429,123700,57199950,4170,4170,4170,4170,34
|
|
20240429,123600,57058170,4170,4170,4170,4170,0
|
|
20240429,123500,57058170,4170,4170,4170,4170,0
|
|
20240429,123400,57058170,4170,4170,4170,4170,0
|
|
20240429,123300,57058170,4170,4170,4170,4170,35
|
|
20240429,123200,56912220,4170,4170,4170,4170,0
|
|
20240429,123100,56912220,4170,4170,4170,4170,0
|
|
20240429,123000,56912220,4170,4170,4170,4170,34
|
|
20240429,122900,56770440,4170,4170,4170,4170,80
|
|
20240429,122800,56436840,4170,4170,4170,4170,0
|
|
20240429,122700,56436840,4170,4170,4170,4170,0
|
|
20240429,122600,56436840,4170,4170,4170,4170,34
|
|
20240429,122500,56295060,4170,4170,4170,4170,0
|
|
20240429,122400,56295060,4170,4170,4170,4170,0
|
|
20240429,122300,56295060,4170,4170,4170,4170,0
|
|
20240429,122200,56295060,4170,4170,4170,4170,35
|
|
20240429,122100,56149110,4170,4170,4170,4170,0
|
|
20240429,122000,56149110,4170,4170,4170,4170,0
|
|
20240429,121900,56149110,4170,4170,4170,4170,18
|
|
20240429,121800,56074050,4170,4170,4170,4170,34
|
|
20240429,121700,55932270,4170,4170,4170,4170,0
|
|
20240429,121600,55932270,4170,4170,4170,4170,0
|
|
20240429,121500,55932270,4170,4170,4170,4170,0
|
|
20240429,121400,55932270,4170,4170,4170,4170,34
|
|
20240429,121300,55790490,4170,4170,4170,4170,0
|
|
20240429,121200,55790490,4170,4170,4170,4170,0
|
|
20240429,121100,55790490,4170,4170,4170,4170,0
|
|
20240429,121000,55790490,4170,4170,4170,4170,34
|
|
20240429,120900,55648710,4170,4170,4170,4170,0
|
|
20240429,120800,55648710,4170,4170,4170,4170,0
|
|
20240429,120700,55648710,4170,4170,4170,4170,35
|
|
20240429,120600,55502760,4170,4170,4170,4170,0
|
|
20240429,120500,55502760,4170,4170,4170,4170,0
|
|
20240429,120400,55502760,4170,4170,4170,4170,0
|
|
20240429,120300,55502760,4170,4170,4170,4170,34
|
|
20240429,120200,55360980,4170,4170,4170,4170,0
|
|
20240429,120100,55360980,4170,4170,4170,4170,0
|
|
20240429,120000,55360980,4170,4170,4170,4170,0
|
|
20240429,115900,55360980,4170,4170,4170,4170,34
|
|
20240429,115800,55219200,4170,4170,4170,4170,0
|
|
20240429,115700,55219200,4170,4170,4170,4170,0
|
|
20240429,115600,55219200,4170,4170,4170,4170,0
|
|
20240429,115500,55219200,4170,4170,4170,4170,35
|
|
20240429,115400,55073250,4170,4170,4170,4170,0
|
|
20240429,115300,55073250,4170,4170,4170,4170,0
|
|
20240429,115200,55073250,4170,4170,4170,4170,0
|
|
20240429,115100,55073250,4170,4170,4170,4170,34
|
|
20240429,115000,54931470,4170,4170,4170,4170,0
|
|
20240429,114900,54931470,4170,4170,4170,4170,0
|
|
20240429,114800,54931470,4170,4170,4170,4170,34
|
|
20240429,114700,54789690,4170,4170,4170,4170,0
|
|
20240429,114600,54789690,4170,4170,4170,4170,0
|
|
20240429,114500,54789690,4170,4170,4170,4170,0
|
|
20240429,114400,54789690,4170,4170,4170,4170,34
|
|
20240429,114300,54647910,4170,4170,4170,4170,0
|
|
20240429,114200,54647910,4170,4170,4170,4170,0
|
|
20240429,114100,54647910,4170,4170,4170,4170,0
|
|
20240429,114000,54647910,4170,4175,4175,4170,35
|
|
20240429,113900,54501840,4175,4175,4175,4175,0
|
|
20240429,113800,54501840,4175,4175,4175,4175,0
|
|
20240429,113700,54501840,4175,4175,4175,4175,0
|
|
20240429,113600,54501840,4175,4175,4175,4175,34
|
|
20240429,113500,54359890,4175,4175,4175,4175,0
|
|
20240429,113400,54359890,4175,4175,4175,4175,100
|
|
20240429,113300,53942390,4175,4175,4175,4175,0
|
|
20240429,113200,53942390,4175,4175,4175,4175,34
|
|
20240429,113100,53800440,4170,4170,4170,4170,0
|
|
20240429,113000,53800440,4170,4170,4170,4170,0
|
|
20240429,112900,53800440,4170,4170,4170,4170,24
|
|
20240429,112800,53700360,4175,4175,4175,4175,12
|
|
20240429,112700,53650260,4175,4175,4175,4175,0
|
|
20240429,112600,53650260,4175,4175,4175,4175,2
|
|
20240429,112500,53641910,4175,4175,4175,4175,34
|
|
20240429,112400,53499960,4175,4175,4175,4175,0
|
|
20240429,112300,53499960,4175,4175,4175,4175,0
|
|
20240429,112200,53499960,4175,4175,4175,4175,1
|
|
20240429,112100,53495785,4175,4175,4175,4175,34
|
|
20240429,112000,53353835,4175,4175,4175,4175,1000
|
|
20240429,111900,49178835,4175,4175,4175,4175,0
|
|
20240429,111800,49178835,4175,4175,4175,4175,0
|
|
20240429,111700,49178835,4175,4175,4175,4175,34
|
|
20240429,111600,49036885,4175,4175,4175,4175,0
|
|
20240429,111500,49036885,4175,4175,4175,4175,0
|
|
20240429,111400,49036885,4175,4175,4175,4175,0
|
|
20240429,111300,49036885,4175,4175,4175,4175,35
|
|
20240429,111200,48890760,4175,4175,4175,4175,0
|
|
20240429,111100,48890760,4175,4175,4175,4175,0
|
|
20240429,111000,48890760,4175,4175,4175,4175,0
|
|
20240429,110900,48890760,4175,4180,4180,4175,186
|
|
20240429,110800,48113450,4170,4170,4170,4170,0
|
|
20240429,110700,48113450,4170,4170,4170,4170,0
|
|
20240429,110600,48113450,4170,4170,4170,4170,34
|
|
20240429,110500,47971670,4170,4170,4170,4170,0
|
|
20240429,110400,47971670,4170,4170,4170,4170,0
|
|
20240429,110300,47971670,4170,4170,4170,4170,0
|
|
20240429,110200,47971670,4170,4170,4170,4170,35
|
|
20240429,110100,47825720,4170,4170,4170,4170,0
|
|
20240429,110000,47825720,4170,4170,4170,4170,0
|
|
20240429,105900,47825720,4170,4170,4170,4170,0
|
|
20240429,105800,47825720,4170,4170,4170,4170,34
|
|
20240429,105700,47683940,4180,4180,4180,4180,0
|
|
20240429,105600,47683940,4180,4180,4180,4180,1
|
|
20240429,105500,47679760,4170,4170,4170,4170,0
|
|
20240429,105400,47679760,4170,4170,4170,4170,34
|
|
20240429,105300,47537980,4170,4170,4170,4170,0
|
|
20240429,105200,47537980,4170,4170,4170,4170,0
|
|
20240429,105100,47537980,4170,4170,4170,4170,0
|
|
20240429,105000,47537980,4170,4170,4170,4170,34
|
|
20240429,104900,47396200,4170,4170,4170,4170,0
|
|
20240429,104800,47396200,4170,4170,4170,4170,0
|
|
20240429,104700,47396200,4170,4170,4170,4170,0
|
|
20240429,104600,47396200,4170,4170,4170,4170,35
|
|
20240429,104500,47250250,4170,4170,4170,4170,0
|
|
20240429,104400,47250250,4170,4170,4170,4170,0
|
|
20240429,104300,47250250,4170,4175,4175,4170,34
|
|
20240429,104200,47108385,4175,4175,4175,4175,300
|
|
20240429,104100,45855885,4175,4175,4175,4175,0
|
|
20240429,104000,45855885,4175,4175,4175,4175,0
|
|
20240429,103900,45855885,4175,4175,4175,4175,34
|
|
20240429,103800,45713935,4175,4175,4175,4175,0
|
|
20240429,103700,45713935,4175,4175,4175,4175,0
|
|
20240429,103600,45713935,4175,4175,4175,4175,0
|
|
20240429,103500,45713935,4175,4175,4175,4175,35
|
|
20240429,103400,45567810,4175,4175,4175,4175,0
|
|
20240429,103300,45567810,4175,4175,4175,4175,0
|
|
20240429,103200,45567810,4175,4175,4175,4175,0
|
|
20240429,103100,45567810,4175,4175,4175,4175,34
|
|
20240429,103000,45425860,4170,4170,4170,4170,0
|
|
20240429,102900,45425860,4170,4170,4170,4170,0
|
|
20240429,102800,45425860,4170,4170,4170,4170,3
|
|
20240429,102700,45413350,4170,4170,4170,4170,34
|
|
20240429,102600,45271570,4170,4170,4170,4170,0
|
|
20240429,102500,45271570,4170,4170,4170,4170,0
|
|
20240429,102400,45271570,4170,4170,4170,4170,34
|
|
20240429,102300,45129790,4170,4170,4170,4170,0
|
|
20240429,102200,45129790,4170,4170,4170,4170,0
|
|
20240429,102100,45129790,4170,4170,4170,4170,15
|
|
20240429,102000,45067240,4175,4180,4180,4175,523
|
|
20240429,101900,42882170,4180,4180,4180,4180,0
|
|
20240429,101800,42882170,4180,4180,4180,4180,0
|
|
20240429,101700,42882170,4180,4180,4180,4180,0
|
|
20240429,101600,42882170,4180,4180,4180,4180,34
|
|
20240429,101500,42740050,4180,4180,4180,4180,0
|
|
20240429,101400,42740050,4180,4180,4180,4180,6
|
|
20240429,101300,42714970,4180,4180,4180,4180,0
|
|
20240429,101200,42714970,4180,4180,4180,4180,34
|
|
20240429,101100,42572850,4180,4180,4180,4180,0
|
|
20240429,101000,42572850,4180,4180,4180,4180,0
|
|
20240429,100900,42572850,4180,4180,4180,4180,0
|
|
20240429,100800,42572850,4180,4180,4180,4180,35
|
|
20240429,100700,42426550,4180,4180,4180,4180,0
|
|
20240429,100600,42426550,4180,4180,4180,4180,0
|
|
20240429,100500,42426550,4180,4180,4180,4180,0
|
|
20240429,100400,42426550,4180,4180,4180,4180,46
|
|
20240429,100300,42234270,4190,4190,4190,4190,0
|
|
20240429,100200,42234270,4190,4190,4190,4190,0
|
|
20240429,100100,42234270,4190,4180,4190,4180,35
|
|
20240429,100000,42087960,4180,4180,4180,4180,0
|
|
20240429,095900,42087960,4180,4180,4180,4180,0
|
|
20240429,095800,42087960,4180,4180,4180,4180,0
|
|
20240429,095700,42087960,4180,4180,4180,4180,34
|
|
20240429,095600,41945840,4190,4190,4190,4190,10
|
|
20240429,095500,41903940,4180,4180,4180,4180,0
|
|
20240429,095400,41903940,4180,4180,4180,4180,0
|
|
20240429,095300,41903940,4180,4185,4185,4180,35
|
|
20240429,095200,41757625,4180,4180,4180,4180,0
|
|
20240429,095100,41757625,4180,4180,4180,4180,239
|
|
20240429,095000,40758605,4180,4180,4180,4180,0
|
|
20240429,094900,40758605,4180,4180,4180,4180,34
|
|
20240429,094800,40616485,4190,4190,4190,4190,0
|
|
20240429,094700,40616485,4190,4190,4190,4190,0
|
|
20240429,094600,40616485,4190,4190,4190,4190,5
|
|
20240429,094500,40595535,4180,4180,4180,4180,34
|
|
20240429,094400,40453415,4185,4185,4185,4185,0
|
|
20240429,094300,40453415,4185,4185,4185,4185,0
|
|
20240429,094200,40453415,4185,4170,4185,4170,7177
|
|
20240429,094100,10418245,4170,4170,4170,4170,20
|
|
20240429,094000,10334845,4185,4185,4185,4185,10
|
|
20240429,093900,10292995,4170,4170,4170,4170,0
|
|
20240429,093800,10292995,4170,4175,4175,4170,34
|
|
20240429,093700,10151210,4170,4170,4170,4170,0
|
|
20240429,093600,10151210,4170,4170,4170,4170,0
|
|
20240429,093500,10151210,4170,4170,4170,4170,0
|
|
20240429,093400,10151210,4170,4170,4170,4170,34
|
|
20240429,093300,10009430,4175,4170,4175,4170,566
|
|
20240429,093200,7646630,4170,4170,4170,4170,15
|
|
20240429,093100,7584080,4170,4170,4170,4170,0
|
|
20240429,093000,7584080,4170,4170,4170,4170,34
|
|
20240429,092900,7442300,4175,4175,4175,4175,0
|
|
20240429,092800,7442300,4175,4175,4175,4175,0
|
|
20240429,092700,7442300,4175,4175,4175,4175,331
|
|
20240429,092600,6060375,4175,4175,4175,4175,35
|
|
20240429,092500,5914250,4175,4175,4175,4175,517
|
|
20240429,092400,3755775,4175,4175,4175,4175,20
|
|
20240429,092300,3672275,4175,4175,4175,4175,0
|
|
20240429,092200,3672275,4175,4175,4175,4175,34
|
|
20240429,092100,3530325,4180,4180,4180,4180,45
|
|
20240429,092000,3342225,4175,4175,4175,4175,82
|
|
20240429,091900,2999875,4175,4175,4175,4175,34
|
|
20240429,091800,2857925,4175,4175,4175,4175,143
|
|
20240429,091700,2260900,4175,4175,4175,4175,0
|
|
20240429,091600,2260900,4175,4175,4175,4175,0
|
|
20240429,091500,2260900,4175,4180,4180,4175,35
|
|
20240429,091400,2114680,4180,4180,4180,4180,5
|
|
20240429,091300,2093780,4180,4175,4180,4175,31
|
|
20240429,091200,1964305,4175,4175,4175,4175,36
|
|
20240429,091100,1814005,4175,4175,4175,4175,34
|
|
20240429,091000,1672055,4180,4180,4180,4180,0
|
|
20240429,090900,1672055,4180,4180,4180,4180,50
|
|
20240429,090800,1463055,4180,4180,4180,4180,0
|
|
20240429,090700,1463055,4180,4180,4180,4180,34
|
|
20240429,090600,1320935,4185,4180,4185,4180,211
|
|
20240429,090500,438900,4180,4180,4180,4180,0
|
|
20240429,090400,438900,4180,4180,4180,4180,0
|
|
20240429,090300,438900,4180,4180,4180,4180,34
|
|
20240429,090200,296780,4180,4180,4180,4180,0
|
|
20240429,090100,296780,4180,4180,4180,4180,0
|
|
20240429,090000,296780,4180,4180,4180,4180,71
|