636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,193300,2439002710,14690,14690,14690,14690,3519
|
|
20240430,193200,2439002710,14690,14690,14690,14690,0
|
|
20240430,193100,2439002710,14690,14690,14690,14690,0
|
|
20240430,193000,2439002710,14690,14690,14690,14690,0
|
|
20240430,192900,2439002710,14690,14690,14690,14690,0
|
|
20240430,192800,2439002710,14690,14690,14690,14690,0
|
|
20240430,192700,2439002710,14690,14690,14690,14690,0
|
|
20240430,192600,2439002710,14690,14690,14690,14690,0
|
|
20240430,192500,2439002710,14690,14690,14690,14690,0
|
|
20240430,192400,2439002710,14690,14690,14690,14690,0
|
|
20240430,192300,2439002710,14690,14690,14690,14690,0
|
|
20240430,192200,2439002710,14690,14690,14690,14690,0
|
|
20240430,192100,2439002710,14690,14690,14690,14690,0
|
|
20240430,192000,2439002710,14690,14690,14690,14690,0
|
|
20240430,191900,2439002710,14690,14690,14690,14690,0
|
|
20240430,191800,2439002710,14690,14690,14690,14690,0
|
|
20240430,191700,2439002710,14690,14690,14690,14690,0
|
|
20240430,191600,2439002710,14690,14690,14690,14690,0
|
|
20240430,191500,2439002710,14690,14690,14690,14690,0
|
|
20240430,191400,2439002710,14690,14690,14690,14690,0
|
|
20240430,191300,2439002710,14690,14690,14690,14690,0
|
|
20240430,191200,2439002710,14690,14690,14690,14690,0
|
|
20240430,191100,2439002710,14690,14690,14690,14690,0
|
|
20240430,191000,2439002710,14690,14690,14690,14690,0
|
|
20240430,190900,2439002710,14690,14690,14690,14690,0
|
|
20240430,190800,2439002710,14690,14690,14690,14690,0
|
|
20240430,190700,2439002710,14690,14690,14690,14690,0
|
|
20240430,190600,2439002710,14690,14690,14690,14690,0
|
|
20240430,190500,2439002710,14690,14690,14690,14690,0
|
|
20240430,190400,2439002710,14690,14690,14690,14690,0
|
|
20240430,190300,2439002710,14690,14690,14690,14690,3519
|
|
20240430,190200,2439002710,14690,14690,14690,14690,0
|
|
20240430,190100,2439002710,14690,14690,14690,14690,0
|
|
20240430,190000,2439002710,14690,14690,14690,14690,0
|
|
20240430,185900,2439002710,14690,14690,14690,14690,0
|
|
20240430,185800,2439002710,14690,14690,14690,14690,0
|
|
20240430,185700,2439002710,14690,14690,14690,14690,0
|
|
20240430,185600,2439002710,14690,14690,14690,14690,0
|
|
20240430,185500,2439002710,14690,14690,14690,14690,0
|
|
20240430,185400,2439002710,14690,14690,14690,14690,0
|
|
20240430,185300,2439002710,14690,14690,14690,14690,0
|
|
20240430,185200,2439002710,14690,14690,14690,14690,0
|
|
20240430,185100,2439002710,14690,14690,14690,14690,0
|
|
20240430,185000,2439002710,14690,14690,14690,14690,0
|
|
20240430,184900,2439002710,14690,14690,14690,14690,0
|
|
20240430,184800,2439002710,14690,14690,14690,14690,0
|
|
20240430,184700,2439002710,14690,14690,14690,14690,0
|
|
20240430,184600,2439002710,14690,14690,14690,14690,0
|
|
20240430,184500,2439002710,14690,14690,14690,14690,0
|
|
20240430,184400,2439002710,14690,14690,14690,14690,0
|
|
20240430,184300,2439002710,14690,14690,14690,14690,0
|
|
20240430,184200,2439002710,14690,14690,14690,14690,0
|
|
20240430,184100,2439002710,14690,14690,14690,14690,0
|
|
20240430,184000,2439002710,14690,14690,14690,14690,0
|
|
20240430,183900,2439002710,14690,14690,14690,14690,0
|
|
20240430,183800,2439002710,14690,14690,14690,14690,0
|
|
20240430,183700,2439002710,14690,14690,14690,14690,0
|
|
20240430,183600,2439002710,14690,14690,14690,14690,0
|
|
20240430,183500,2439002710,14690,14690,14690,14690,0
|
|
20240430,183400,2439002710,14690,14690,14690,14690,0
|
|
20240430,183300,2439002710,14690,14690,14690,14690,3519
|
|
20240430,183200,2439002710,14690,14690,14690,14690,0
|
|
20240430,183100,2439002710,14690,14690,14690,14690,0
|
|
20240430,183000,2439002710,14690,14690,14690,14690,0
|
|
20240430,182900,2439002710,14690,14690,14690,14690,0
|
|
20240430,182800,2439002710,14690,14690,14690,14690,0
|
|
20240430,182700,2439002710,14690,14690,14690,14690,0
|
|
20240430,182600,2439002710,14690,14690,14690,14690,0
|
|
20240430,182500,2439002710,14690,14690,14690,14690,0
|
|
20240430,182400,2439002710,14690,14690,14690,14690,0
|
|
20240430,182300,2439002710,14690,14690,14690,14690,0
|
|
20240430,182200,2439002710,14690,14690,14690,14690,0
|
|
20240430,182100,2439002710,14690,14690,14690,14690,0
|
|
20240430,182000,2439002710,14690,14690,14690,14690,0
|
|
20240430,181900,2439002710,14690,14690,14690,14690,0
|
|
20240430,181800,2439002710,14690,14690,14690,14690,0
|
|
20240430,181700,2439002710,14690,14690,14690,14690,0
|
|
20240430,181600,2439002710,14690,14690,14690,14690,0
|
|
20240430,181500,2439002710,14690,14690,14690,14690,0
|
|
20240430,181400,2439002710,14690,14690,14690,14690,0
|
|
20240430,181300,2439002710,14690,14690,14690,14690,0
|
|
20240430,181200,2439002710,14690,14690,14690,14690,0
|
|
20240430,181100,2439002710,14690,14690,14690,14690,0
|
|
20240430,181000,2439002710,14690,14690,14690,14690,0
|
|
20240430,180900,2439002710,14690,14690,14690,14690,0
|
|
20240430,180800,2439002710,14690,14690,14690,14690,0
|
|
20240430,180700,2439002710,14690,14690,14690,14690,0
|
|
20240430,180600,2439002710,14690,14690,14690,14690,0
|
|
20240430,180500,2439002710,14690,14690,14690,14690,0
|
|
20240430,180400,2439002710,14690,14690,14690,14690,0
|
|
20240430,180300,2439002710,14690,14690,14690,14690,3519
|
|
20240430,180200,2439002710,14690,14690,14690,14690,0
|
|
20240430,180100,2439002710,14690,14690,14690,14690,0
|
|
20240430,180000,2439002710,14690,14690,14690,14690,0
|
|
20240430,175900,2439002710,14690,14690,14690,14690,0
|
|
20240430,175800,2439002710,14690,14690,14690,14690,0
|
|
20240430,175700,2439002710,14690,14690,14690,14690,0
|
|
20240430,175600,2439002710,14690,14690,14690,14690,0
|
|
20240430,175500,2439002710,14690,14690,14690,14690,0
|
|
20240430,175400,2439002710,14690,14690,14690,14690,0
|
|
20240430,175300,2439002710,14690,14690,14690,14690,0
|
|
20240430,175200,2439002710,14690,14690,14690,14690,0
|
|
20240430,175100,2439002710,14690,14690,14690,14690,0
|
|
20240430,175000,2439002710,14690,14690,14690,14690,0
|
|
20240430,174900,2439002710,14690,14690,14690,14690,0
|
|
20240430,174800,2439002710,14690,14690,14690,14690,0
|
|
20240430,174700,2439002710,14690,14690,14690,14690,0
|
|
20240430,174600,2439002710,14690,14690,14690,14690,0
|
|
20240430,174500,2439002710,14690,14690,14690,14690,0
|
|
20240430,174400,2439002710,14690,14690,14690,14690,0
|
|
20240430,174300,2439002710,14690,14690,14690,14690,0
|
|
20240430,174200,2439002710,14690,14690,14690,14690,0
|
|
20240430,174100,2439002710,14690,14690,14690,14690,0
|
|
20240430,174000,2439002710,14690,14690,14690,14690,0
|
|
20240430,173900,2439002710,14690,14690,14690,14690,0
|
|
20240430,173800,2439002710,14690,14690,14690,14690,0
|
|
20240430,173700,2439002710,14690,14690,14690,14690,0
|
|
20240430,173600,2439002710,14690,14690,14690,14690,0
|
|
20240430,173500,2439002710,14690,14690,14690,14690,0
|
|
20240430,173400,2439002710,14690,14690,14690,14690,0
|
|
20240430,173300,2439002710,14690,14690,14690,14690,3519
|
|
20240430,173200,2439002710,14690,14690,14690,14690,0
|
|
20240430,173100,2439002710,14690,14690,14690,14690,0
|
|
20240430,173000,2439002710,14690,14690,14690,14690,0
|
|
20240430,172900,2439002710,14690,14690,14690,14690,0
|
|
20240430,172800,2439002710,14690,14690,14690,14690,0
|
|
20240430,172700,2439002710,14690,14690,14690,14690,0
|
|
20240430,172600,2439002710,14690,14690,14690,14690,0
|
|
20240430,172500,2439002710,14690,14690,14690,14690,0
|
|
20240430,172400,2439002710,14690,14690,14690,14690,0
|
|
20240430,172300,2439002710,14690,14690,14690,14690,0
|
|
20240430,172200,2439002710,14690,14690,14690,14690,0
|
|
20240430,172100,2439002710,14690,14690,14690,14690,0
|
|
20240430,172000,2439002710,14690,14690,14690,14690,0
|
|
20240430,171900,2439002710,14690,14690,14690,14690,0
|
|
20240430,171800,2439002710,14690,14690,14690,14690,0
|
|
20240430,171700,2439002710,14690,14690,14690,14690,0
|
|
20240430,171600,2439002710,14690,14690,14690,14690,0
|
|
20240430,171500,2439002710,14690,14690,14690,14690,0
|
|
20240430,171400,2439002710,14690,14690,14690,14690,0
|
|
20240430,171300,2439002710,14690,14690,14690,14690,0
|
|
20240430,171200,2439002710,14690,14690,14690,14690,0
|
|
20240430,171100,2439002710,14690,14690,14690,14690,0
|
|
20240430,171000,2439002710,14690,14690,14690,14690,0
|
|
20240430,170900,2439002710,14690,14690,14690,14690,0
|
|
20240430,170800,2439002710,14690,14690,14690,14690,0
|
|
20240430,170700,2439002710,14690,14690,14690,14690,0
|
|
20240430,170600,2439002710,14690,14690,14690,14690,0
|
|
20240430,170500,2439002710,14690,14690,14690,14690,0
|
|
20240430,170400,2439002710,14690,14690,14690,14690,0
|
|
20240430,170300,2439002710,14690,14690,14690,14690,3519
|
|
20240430,170200,2439002710,14690,14690,14690,14690,0
|
|
20240430,170100,2439002710,14690,14690,14690,14690,0
|
|
20240430,170000,2439002710,14690,14690,14690,14690,0
|
|
20240430,165900,2439002710,14690,14690,14690,14690,0
|
|
20240430,165800,2439002710,14690,14690,14690,14690,0
|
|
20240430,165700,2439002710,14690,14690,14690,14690,0
|
|
20240430,165600,2439002710,14690,14690,14690,14690,0
|
|
20240430,165500,2439002710,14690,14690,14690,14690,0
|
|
20240430,165400,2439002710,14690,14690,14690,14690,0
|
|
20240430,165300,2439002710,14690,14690,14690,14690,0
|
|
20240430,165200,2439002710,14690,14690,14690,14690,0
|
|
20240430,165100,2439002710,14690,14690,14690,14690,0
|
|
20240430,165000,2439002710,14690,14690,14690,14690,0
|
|
20240430,164900,2439002710,14690,14690,14690,14690,0
|
|
20240430,164800,2439002710,14690,14690,14690,14690,0
|
|
20240430,164700,2439002710,14690,14690,14690,14690,0
|
|
20240430,164600,2439002710,14690,14690,14690,14690,0
|
|
20240430,164500,2439002710,14690,14690,14690,14690,0
|
|
20240430,164400,2439002710,14690,14690,14690,14690,0
|
|
20240430,164300,2439002710,14690,14690,14690,14690,0
|
|
20240430,164200,2439002710,14690,14690,14690,14690,0
|
|
20240430,164100,2439002710,14690,14690,14690,14690,0
|
|
20240430,164000,2439002710,14690,14690,14690,14690,0
|
|
20240430,163900,2439002710,14690,14690,14690,14690,0
|
|
20240430,163800,2439002710,14690,14690,14690,14690,0
|
|
20240430,163700,2439002710,14690,14690,14690,14690,0
|
|
20240430,163600,2439002710,14690,14690,14690,14690,0
|
|
20240430,163500,2439002710,14690,14690,14690,14690,0
|
|
20240430,163400,2439002710,14690,14690,14690,14690,0
|
|
20240430,163300,2439002710,14690,14690,14690,14690,3519
|
|
20240430,163200,2439002710,14690,14690,14690,14690,0
|
|
20240430,163100,2439002710,14690,14690,14690,14690,0
|
|
20240430,163000,2439002710,14690,14690,14690,14690,0
|
|
20240430,162900,2439002710,14690,14690,14690,14690,0
|
|
20240430,162800,2439002710,14690,14690,14690,14690,0
|
|
20240430,162700,2439002710,14690,14690,14690,14690,0
|
|
20240430,162600,2439002710,14690,14690,14690,14690,0
|
|
20240430,162500,2439002710,14690,14690,14690,14690,0
|
|
20240430,162400,2439002710,14690,14690,14690,14690,0
|
|
20240430,162300,2439002710,14690,14690,14690,14690,0
|
|
20240430,162200,2439002710,14690,14690,14690,14690,0
|
|
20240430,162100,2439002710,14690,14690,14690,14690,0
|
|
20240430,162000,2439002710,14690,14690,14690,14690,0
|
|
20240430,161900,2439002710,14690,14690,14690,14690,0
|
|
20240430,161800,2439002710,14690,14690,14690,14690,0
|
|
20240430,161700,2439002710,14690,14690,14690,14690,0
|
|
20240430,161600,2439002710,14690,14690,14690,14690,0
|
|
20240430,161500,2439002710,14690,14690,14690,14690,0
|
|
20240430,161400,2439002710,14690,14690,14690,14690,0
|
|
20240430,161300,2439002710,14690,14690,14690,14690,0
|
|
20240430,161200,2439002710,14690,14690,14690,14690,0
|
|
20240430,161100,2439002710,14690,14690,14690,14690,0
|
|
20240430,161000,2439002710,14690,14690,14690,14690,0
|
|
20240430,160900,2439002710,14690,14690,14690,14690,0
|
|
20240430,160800,2439002710,14690,14690,14690,14690,0
|
|
20240430,160700,2439002710,14690,14690,14690,14690,0
|
|
20240430,160600,2439002710,14690,14690,14690,14690,0
|
|
20240430,160500,2439002710,14690,14690,14690,14690,0
|
|
20240430,160400,2439002710,14690,14690,14690,14690,0
|
|
20240430,160300,2439002710,14690,14690,14690,14690,3519
|
|
20240430,160200,2439002710,14690,14690,14690,14690,0
|
|
20240430,160100,2439002710,14690,14690,14690,14690,0
|
|
20240430,160000,2439002710,14690,14690,14690,14690,0
|
|
20240430,155900,2439002710,14690,14690,14690,14690,0
|
|
20240430,155800,2439002710,14690,14690,14690,14690,0
|
|
20240430,155700,2439002710,14690,14690,14690,14690,0
|
|
20240430,155600,2439002710,14690,14690,14690,14690,0
|
|
20240430,155500,2439002710,14690,14690,14690,14690,0
|
|
20240430,155400,2439002710,14690,14690,14690,14690,0
|
|
20240430,155300,2439002710,14690,14690,14690,14690,0
|
|
20240430,155200,2439002710,14690,14690,14690,14690,0
|
|
20240430,155100,2439002710,14690,14690,14690,14690,0
|
|
20240430,155000,2439002710,14690,14690,14690,14690,0
|
|
20240430,154900,2439002710,14690,14690,14690,14690,0
|
|
20240430,154800,2439002710,14690,14690,14690,14690,0
|
|
20240430,154700,2439002710,14690,14690,14690,14690,0
|
|
20240430,154600,2439002710,14690,14690,14690,14690,0
|
|
20240430,154500,2439002710,14690,14690,14690,14690,0
|
|
20240430,154400,2439002710,14690,14690,14690,14690,0
|
|
20240430,154300,2439002710,14690,14690,14690,14690,0
|
|
20240430,154200,2439002710,14690,14690,14690,14690,0
|
|
20240430,154100,2439002710,14690,14690,14690,14690,0
|
|
20240430,154000,2439002710,14690,14690,14690,14690,0
|
|
20240430,153900,2439002710,14690,14690,14690,14690,0
|
|
20240430,153800,2439002710,14690,14690,14690,14690,0
|
|
20240430,153700,2439002710,14690,14690,14690,14690,0
|
|
20240430,153600,2439002710,14690,14690,14690,14690,0
|
|
20240430,153500,2439002710,14690,14690,14690,14690,0
|
|
20240430,153400,2439002710,14690,14690,14690,14690,0
|
|
20240430,153300,2439002710,14690,14690,14690,14690,3519
|
|
20240430,153200,2439002710,14690,14690,14690,14690,0
|
|
20240430,153100,2439002710,14690,14690,14690,14690,0
|
|
20240430,153000,2439002710,14690,14690,14690,14690,3519
|
|
20240430,152900,2387308600,14720,14720,14720,14720,0
|
|
20240430,152800,2387308600,14720,14720,14720,14720,0
|
|
20240430,152700,2387308600,14720,14720,14720,14720,0
|
|
20240430,152600,2387308600,14720,14720,14720,14720,0
|
|
20240430,152500,2387308600,14720,14720,14720,14720,0
|
|
20240430,152400,2387308600,14720,14720,14720,14720,0
|
|
20240430,152300,2387308600,14720,14720,14720,14720,0
|
|
20240430,152200,2387308600,14720,14720,14720,14720,0
|
|
20240430,152100,2387308600,14720,14720,14720,14720,0
|
|
20240430,152000,2387308600,14720,14720,14720,14720,0
|
|
20240430,151900,2387308600,14720,14700,14720,14680,1396
|
|
20240430,151800,2366767550,14700,14710,14720,14680,1690
|
|
20240430,151700,2341913050,14710,14700,14720,14680,527
|
|
20240430,151600,2334163870,14700,14660,14700,14660,901
|
|
20240430,151500,2320945880,14660,14670,14690,14660,732
|
|
20240430,151400,2310207260,14670,14670,14690,14670,205
|
|
20240430,151300,2307198330,14690,14690,14690,14670,258
|
|
20240430,151200,2303413270,14670,14690,14690,14670,169
|
|
20240430,151100,2300934020,14670,14710,14710,14670,1512
|
|
20240430,151000,2278739920,14690,14680,14700,14680,43
|
|
20240430,150900,2278108230,14710,14720,14720,14680,1923
|
|
20240430,150800,2249849080,14710,14710,14720,14700,904
|
|
20240430,150700,2236551730,14700,14720,14720,14700,287
|
|
20240430,150600,2232329830,14720,14710,14720,14700,211
|
|
20240430,150500,2229226610,14720,14710,14720,14710,412
|
|
20240430,150400,2223164580,14730,14720,14740,14710,99
|
|
20240430,150300,2221707130,14720,14730,14740,14720,471
|
|
20240430,150200,2214772090,14730,14730,14730,14730,80
|
|
20240430,150100,2213593690,14730,14710,14730,14710,334
|
|
20240430,150000,2208678630,14720,14710,14720,14700,270
|
|
20240430,145900,2204708580,14710,14710,14710,14710,309
|
|
20240430,145800,2200163190,14710,14720,14730,14710,1146
|
|
20240430,145700,2183292100,14720,14690,14720,14690,982
|
|
20240430,145600,2168857920,14690,14670,14690,14670,348
|
|
20240430,145500,2163749910,14670,14670,14670,14670,41
|
|
20240430,145400,2163148440,14670,14660,14670,14660,13
|
|
20240430,145300,2162957740,14650,14660,14660,14650,450
|
|
20240430,145200,2156361880,14660,14670,14670,14650,416
|
|
20240430,145100,2150264700,14670,14670,14670,14670,465
|
|
20240430,145000,2143443150,14670,14650,14670,14650,954
|
|
20240430,144900,2129451870,14650,14640,14650,14640,54
|
|
20240430,144800,2128661110,14640,14630,14640,14630,60
|
|
20240430,144700,2127782800,14630,14630,14630,14620,662
|
|
20240430,144600,2118099210,14620,14620,14620,14620,5
|
|
20240430,144500,2118026110,14620,14620,14620,14620,188
|
|
20240430,144400,2115277550,14620,14620,14620,14620,24
|
|
20240430,144300,2114926670,14620,14620,14620,14620,40
|
|
20240430,144200,2114341870,14610,14610,14610,14610,244
|
|
20240430,144100,2110777030,14610,14620,14620,14610,985
|
|
20240430,144000,2096384180,14620,14620,14620,14620,515
|
|
20240430,143900,2088854880,14620,14630,14630,14620,51
|
|
20240430,143800,2088109250,14620,14630,14630,14620,72
|
|
20240430,143700,2087056210,14630,14620,14630,14620,145
|
|
20240430,143600,2084936240,14620,14620,14640,14620,73
|
|
20240430,143500,2083868940,14620,14640,14640,14620,141
|
|
20240430,143400,2081805460,14630,14620,14630,14620,551
|
|
20240430,143300,2073745830,14620,14640,14640,14620,75
|
|
20240430,143200,2072649290,14620,14630,14630,14620,391
|
|
20240430,143100,2066930870,14620,14630,14630,14620,234
|
|
20240430,143000,2063507560,14640,14640,14650,14640,26
|
|
20240430,142900,2063126910,14630,14620,14630,14620,65
|
|
20240430,142800,2062176470,14620,14610,14620,14610,395
|
|
20240430,142700,2056404680,14610,14610,14610,14610,223
|
|
20240430,142600,2053146650,14620,14630,14630,14620,958
|
|
20240430,142500,2039139810,14620,14620,14620,14620,268
|
|
20240430,142400,2035221650,14620,14620,14620,14620,8
|
|
20240430,142300,2035104690,14630,14640,14640,14620,693
|
|
20240430,142200,2024966100,14630,14630,14640,14630,299
|
|
20240430,142100,2020591460,14640,14650,14650,14640,713
|
|
20240430,142000,2010149390,14650,14660,14660,14650,202
|
|
20240430,141900,2007190060,14660,14650,14660,14650,201
|
|
20240430,141800,2004245390,14650,14660,14660,14650,377
|
|
20240430,141700,1998718670,14670,14660,14670,14660,76
|
|
20240430,141600,1997604260,14660,14660,14660,14660,105
|
|
20240430,141500,1996064960,14660,14660,14660,14660,72
|
|
20240430,141400,1995009440,14690,14690,14690,14690,0
|
|
20240430,141300,1995009440,14690,14680,14690,14660,1126
|
|
20240430,141200,1978486910,14680,14690,14690,14680,1854
|
|
20240430,141100,1951252170,14690,14690,14700,14690,306
|
|
20240430,141000,1946756980,14690,14700,14700,14690,974
|
|
20240430,140900,1932439200,14700,14700,14710,14700,177
|
|
20240430,140800,1929836300,14700,14700,14700,14700,1098
|
|
20240430,140700,1913695700,14700,14710,14710,14700,84
|
|
20240430,140600,1912460600,14710,14710,14710,14710,65
|
|
20240430,140500,1911504450,14710,14710,14710,14710,185
|
|
20240430,140400,1908783100,14700,14710,14720,14700,192
|
|
20240430,140300,1905959290,14710,14700,14710,14700,770
|
|
20240430,140200,1894632630,14700,14710,14710,14700,531
|
|
20240430,140100,1886826710,14710,14710,14710,14710,368
|
|
20240430,140000,1881413430,14710,14710,14710,14710,14
|
|
20240430,135900,1881207490,14710,14700,14710,14700,55
|
|
20240430,135800,1880398470,14700,14700,14700,14700,6
|
|
20240430,135700,1880310270,14710,14710,14720,14710,830
|
|
20240430,135600,1868099320,14720,14730,14730,14720,250
|
|
20240430,135500,1864419080,14710,14710,14710,14710,403
|
|
20240430,135400,1858490950,14710,14710,14710,14710,54
|
|
20240430,135300,1857696610,14710,14710,14710,14710,432
|
|
20240430,135200,1851341890,14710,14720,14720,14710,706
|
|
20240430,135100,1840950920,14730,14730,14730,14730,237
|
|
20240430,135000,1837459910,14730,14730,14730,14730,10
|
|
20240430,134900,1837312610,14720,14730,14730,14720,474
|
|
20240430,134800,1830331130,14720,14730,14730,14720,203
|
|
20240430,134700,1827342910,14730,14740,14740,14720,500
|
|
20240430,134600,1819980420,14740,14740,14750,14730,143
|
|
20240430,134500,1817873060,14740,14720,14740,14720,1205
|
|
20240430,134400,1800119040,14710,14710,14710,14710,52
|
|
20240430,134300,1799354120,14720,14720,14720,14710,330
|
|
20240430,134200,1794496530,14720,14720,14720,14720,54
|
|
20240430,134100,1793701650,14710,14720,14720,14710,485
|
|
20240430,134000,1786562650,14720,14720,14720,14720,380
|
|
20240430,133900,1780969050,14710,14710,14710,14710,54
|
|
20240430,133800,1780174710,14710,14710,14710,14710,33
|
|
20240430,133700,1779689280,14710,14710,14710,14710,282
|
|
20240430,133600,1775541060,14730,14710,14730,14710,45
|
|
20240430,133500,1774879030,14690,14690,14690,14690,0
|
|
20240430,133400,1774879030,14690,14700,14700,14690,396
|
|
20240430,133300,1769059850,14710,14710,14710,14700,216
|
|
20240430,133200,1765884630,14710,14720,14720,14710,1000
|
|
20240430,133100,1751171310,14720,14720,14720,14720,54
|
|
20240430,133000,1750376430,14730,14720,14730,14720,21
|
|
20240430,132900,1750067110,14720,14720,14720,14720,121
|
|
20240430,132800,1748285990,14720,14720,14730,14720,92
|
|
20240430,132700,1746931710,14720,14730,14730,14720,211
|
|
20240430,132600,1743824890,14730,14730,14730,14720,172
|
|
20240430,132500,1741291850,14730,14730,14730,14720,23
|
|
20240430,132400,1740953080,14730,14730,14730,14730,393
|
|
20240430,132300,1735164190,14730,14730,14740,14730,172
|
|
20240430,132200,1732629320,14730,14730,14730,14730,200
|
|
20240430,132100,1729683320,14740,14730,14740,14730,194
|
|
20240430,132000,1726824690,14740,14730,14740,14730,102
|
|
20240430,131900,1725321630,14730,14730,14730,14730,66
|
|
20240430,131800,1724349450,14740,14730,14740,14730,238
|
|
20240430,131700,1720841360,14740,14720,14740,14720,538
|
|
20240430,131600,1712916700,14720,14710,14720,14700,246
|
|
20240430,131500,1709297560,14700,14700,14700,14700,105
|
|
20240430,131400,1707754060,14700,14700,14700,14700,102
|
|
20240430,131300,1706254660,14690,14690,14690,14690,2
|
|
20240430,131200,1706225280,14690,14690,14690,14690,0
|
|
20240430,131100,1706225280,14690,14700,14700,14690,226
|
|
20240430,131000,1702903180,14690,14690,14690,14690,2
|
|
20240430,130900,1702873800,14690,14690,14690,14690,102
|
|
20240430,130800,1701375420,14690,14690,14690,14690,92
|
|
20240430,130700,1700023940,14710,14690,14710,14690,7
|
|
20240430,130600,1699921010,14710,14690,14710,14690,67
|
|
20240430,130500,1698936590,14700,14700,14700,14700,5
|
|
20240430,130400,1698863090,14690,14700,14700,14690,854
|
|
20240430,130300,1686311310,14710,14710,14710,14710,3
|
|
20240430,130200,1686267180,14710,14710,14710,14710,1
|
|
20240430,130100,1686252470,14690,14710,14710,14690,53
|
|
20240430,130000,1685473880,14710,14710,14710,14710,13
|
|
20240430,125900,1685282650,14690,14680,14710,14680,183
|
|
20240430,125800,1682592400,14700,14710,14710,14700,138
|
|
20240430,125700,1680563120,14680,14700,14710,14680,193
|
|
20240430,125600,1677726030,14680,14690,14690,14680,247
|
|
20240430,125500,1674097830,14690,14690,14690,14690,2
|
|
20240430,125400,1674068450,14690,14690,14690,14690,0
|
|
20240430,125300,1674068450,14690,14710,14710,14690,54
|
|
20240430,125200,1673275150,14690,14690,14690,14690,0
|
|
20240430,125100,1673275150,14690,14700,14710,14690,158
|
|
20240430,125000,1670952580,14690,14690,14690,14690,50
|
|
20240430,124900,1670218080,14690,14690,14690,14690,50
|
|
20240430,124800,1669483580,14690,14700,14700,14690,62
|
|
20240430,124700,1668572720,14700,14700,14700,14700,61
|
|
20240430,124600,1667676020,14680,14680,14680,14680,62
|
|
20240430,124500,1666765860,14690,14700,14700,14690,227
|
|
20240430,124400,1663430750,14700,14700,14700,14700,13
|
|
20240430,124300,1663239650,14700,14710,14720,14700,106
|
|
20240430,124200,1661680890,14700,14710,14710,14700,35
|
|
20240430,124100,1661166060,14710,14730,14730,14700,92
|
|
20240430,124000,1659813050,14730,14730,14730,14730,85
|
|
20240430,123900,1658561000,14730,14730,14730,14730,26
|
|
20240430,123800,1658178020,14730,14730,14730,14700,142
|
|
20240430,123700,1656087930,14700,14730,14730,14700,2
|
|
20240430,123600,1656058500,14700,14690,14730,14680,64
|
|
20240430,123500,1655118480,14710,14730,14730,14710,172
|
|
20240430,123400,1652586980,14730,14680,14730,14670,378
|
|
20240430,123300,1647019690,14720,14680,14720,14650,106
|
|
20240430,123200,1645462980,14720,14720,14730,14670,99
|
|
20240430,123100,1644005020,14730,14640,14730,14640,1767
|
|
20240430,123000,1618004680,14670,14650,14670,14640,34
|
|
20240430,122900,1617506810,14640,14640,14640,14640,0
|
|
20240430,122800,1617506810,14640,14640,14640,14640,52
|
|
20240430,122700,1616745530,14640,14670,14670,14640,52
|
|
20240430,122600,1615982720,14670,14640,14670,14640,440
|
|
20240430,122500,1609540910,14640,14640,14640,14640,3
|
|
20240430,122400,1609496990,14640,14650,14650,14630,813
|
|
20240430,122300,1597602710,14630,14630,14630,14630,226
|
|
20240430,122200,1594296330,14630,14630,14630,14630,0
|
|
20240430,122100,1594296330,14630,14640,14640,14620,985
|
|
20240430,122000,1579884430,14640,14650,14650,14640,99
|
|
20240430,121900,1578435060,14640,14650,14650,14640,485
|
|
20240430,121800,1571332830,14650,14650,14650,14650,53
|
|
20240430,121700,1570556380,14650,14650,14650,14650,2
|
|
20240430,121600,1570527080,14650,14650,14650,14650,0
|
|
20240430,121500,1570527080,14650,14650,14650,14650,52
|
|
20240430,121400,1569765280,14670,14670,14670,14670,0
|
|
20240430,121300,1569765280,14670,14650,14670,14650,68
|
|
20240430,121200,1568768840,14650,14650,14650,14650,5
|
|
20240430,121100,1568695590,14640,14640,14640,14640,0
|
|
20240430,121000,1568695590,14640,14690,14690,14640,122
|
|
20240430,120900,1566904540,14730,14680,14730,14680,115
|
|
20240430,120800,1565212080,14680,14660,14680,14630,253
|
|
20240430,120700,1561504040,14660,14660,14660,14660,0
|
|
20240430,120600,1561504040,14660,14660,14660,14660,9
|
|
20240430,120500,1561372100,14630,14630,14630,14630,52
|
|
20240430,120400,1560611340,14660,14650,14660,14650,11
|
|
20240430,120300,1560450180,14630,14650,14650,14630,102
|
|
20240430,120200,1558957900,14630,14630,14630,14630,9
|
|
20240430,120100,1558826230,14630,14660,14660,14630,2067
|
|
20240430,120000,1528552030,14660,14660,14660,14660,59
|
|
20240430,115900,1527687090,14660,14660,14660,14660,52
|
|
20240430,115800,1526924770,14660,14660,14660,14660,52
|
|
20240430,115700,1526162450,14660,14660,14660,14660,2
|
|
20240430,115600,1526133130,14680,14680,14680,14680,15
|
|
20240430,115500,1525912930,14660,14660,14660,14660,62
|
|
20240430,115400,1525004010,14660,14660,14660,14660,50
|
|
20240430,115300,1524271010,14650,14650,14650,14650,62
|
|
20240430,115200,1523362710,14650,14650,14650,14650,60
|
|
20240430,115100,1522483710,14680,14660,14680,14660,7
|
|
20240430,115000,1522381000,14650,14660,14660,14650,62
|
|
20240430,114900,1521472580,14650,14670,14670,14650,230
|
|
20240430,114800,1518101500,14670,14670,14670,14670,101
|
|
20240430,114700,1516619830,14670,14680,14680,14670,298
|
|
20240430,114600,1512248070,14680,14680,14680,14680,399
|
|
20240430,114500,1506390750,14680,14710,14710,14680,278
|
|
20240430,114400,1502309650,14710,14710,14710,14710,20
|
|
20240430,114300,1502015450,14680,14680,14680,14680,56
|
|
20240430,114200,1501193370,14710,14690,14710,14680,822
|
|
20240430,114100,1489117390,14690,14690,14690,14690,0
|
|
20240430,114000,1489117390,14690,14700,14700,14690,197
|
|
20240430,113900,1486222430,14700,14690,14700,14690,75
|
|
20240430,113800,1485119950,14690,14690,14690,14690,71
|
|
20240430,113700,1484076960,14690,14700,14710,14690,529
|
|
20240430,113600,1476300190,14700,14690,14700,14690,46
|
|
20240430,113500,1475624060,14690,14690,14690,14690,94
|
|
20240430,113400,1474243200,14690,14690,14690,14690,0
|
|
20240430,113300,1474243200,14690,14710,14710,14690,18
|
|
20240430,113200,1473978710,14690,14700,14700,14690,125
|
|
20240430,113100,1472141730,14710,14700,14710,14700,446
|
|
20240430,113000,1465585520,14700,14700,14700,14700,53
|
|
20240430,112900,1464806420,14700,14710,14710,14700,96
|
|
20240430,112800,1463394470,14700,14710,14710,14700,34
|
|
20240430,112700,1462894660,14700,14710,14710,14700,54
|
|
20240430,112600,1462100540,14710,14720,14720,14710,152
|
|
20240430,112500,1459863300,14730,14720,14730,14720,54
|
|
20240430,112400,1459068400,14730,14720,14730,14720,84
|
|
20240430,112300,1457831620,14710,14700,14710,14700,91
|
|
20240430,112200,1456493720,14700,14700,14700,14700,73
|
|
20240430,112100,1455420620,14700,14700,14720,14700,109
|
|
20240430,112000,1453817500,14700,14710,14710,14700,152
|
|
20240430,111900,1451581620,14720,14720,14720,14720,83
|
|
20240430,111800,1450359860,14720,14730,14760,14720,933
|
|
20240430,111700,1436625200,14720,14740,14760,14720,1276
|
|
20240430,111600,1417827120,14740,14750,14770,14740,151
|
|
20240430,111500,1415599510,14740,14760,14780,14740,148
|
|
20240430,111400,1413417650,14780,14760,14780,14760,53
|
|
20240430,111300,1412634850,14740,14760,14770,14740,663
|
|
20240430,111200,1402847070,14770,14740,14770,14740,476
|
|
20240430,111100,1395822960,14740,14730,14740,14730,2484
|
|
20240430,111000,1359233080,14720,14710,14730,14710,345
|
|
20240430,110900,1354153700,14720,14710,14720,14710,29
|
|
20240430,110800,1353726940,14710,14710,14710,14710,143
|
|
20240430,110700,1351623410,14710,14700,14710,14690,495
|
|
20240430,110600,1344346480,14700,14700,14700,14700,24
|
|
20240430,110500,1343993680,14700,14700,14700,14700,114
|
|
20240430,110400,1342317880,14710,14700,14710,14680,506
|
|
20240430,110300,1334879650,14700,14680,14700,14680,38
|
|
20240430,110200,1334321390,14680,14680,14680,14670,103
|
|
20240430,110100,1332809460,14680,14680,14680,14680,0
|
|
20240430,110000,1332809460,14680,14660,14680,14660,127
|
|
20240430,105900,1330947190,14660,14680,14680,14660,403
|
|
20240430,105800,1325035150,14670,14680,14690,14670,74
|
|
20240430,105700,1323949370,14690,14700,14700,14670,56
|
|
20240430,105600,1323127430,14700,14700,14700,14700,137
|
|
20240430,105500,1321113530,14690,14680,14690,14680,89
|
|
20240430,105400,1319806130,14680,14700,14700,14670,139
|
|
20240430,105300,1317766090,14700,14700,14700,14700,24
|
|
20240430,105200,1317413290,14700,14720,14730,14680,229
|
|
20240430,105100,1314045040,14720,14670,14720,14670,618
|
|
20240430,105000,1304953230,14720,14640,14720,14640,1748
|
|
20240430,104900,1279243850,14630,14630,14630,14630,169
|
|
20240430,104800,1276771380,14610,14610,14610,14610,0
|
|
20240430,104700,1276771380,14610,14630,14630,14610,333
|
|
20240430,104600,1271902570,14620,14630,14630,14620,373
|
|
20240430,104500,1266446550,14640,14640,14640,14640,230
|
|
20240430,104400,1263079350,14640,14650,14650,14640,153
|
|
20240430,104300,1260838550,14650,14670,14670,14650,449
|
|
20240430,104200,1254256700,14660,14670,14690,14660,605
|
|
20240430,104100,1245381670,14680,14670,14680,14670,3
|
|
20240430,104000,1245337640,14670,14680,14710,14670,4
|
|
20240430,103900,1245278900,14700,14670,14700,14650,478
|
|
20240430,103800,1238263450,14680,14680,14700,14650,352
|
|
20240430,103700,1233103340,14710,14680,14710,14680,84
|
|
20240430,103600,1231869600,14680,14690,14700,14680,243
|
|
20240430,103500,1228300880,14680,14680,14680,14680,28
|
|
20240430,103400,1227889840,14690,14700,14700,14690,142
|
|
20240430,103300,1225803370,14700,14710,14710,14700,6
|
|
20240430,103200,1225715120,14710,14720,14720,14710,532
|
|
20240430,103100,1217888890,14720,14740,14770,14720,927
|
|
20240430,103000,1204235860,14740,14650,14780,14650,3619
|
|
20240430,102900,1151065180,14640,14650,14660,14600,313
|
|
20240430,102800,1146481380,14590,14650,14650,14590,216
|
|
20240430,102700,1143327800,14600,14590,14610,14580,943
|
|
20240430,102600,1129554090,14590,14600,14610,14580,207
|
|
20240430,102500,1126533370,14600,14600,14610,14600,404
|
|
20240430,102400,1120634950,14590,14590,14610,14570,127
|
|
20240430,102300,1118783060,14610,14590,14610,14560,588
|
|
20240430,102200,1110201250,14610,14600,14610,14570,2892
|
|
20240430,102100,1068051570,14590,14590,14600,14580,685
|
|
20240430,102000,1058056880,14600,14600,14600,14590,151
|
|
20240430,101900,1055852780,14600,14590,14600,14590,201
|
|
20240430,101800,1052920100,14590,14600,14610,14590,178
|
|
20240430,101700,1050323030,14610,14590,14610,14590,325
|
|
20240430,101600,1045581140,14610,14600,14610,14590,355
|
|
20240430,101500,1040398450,14600,14600,14600,14600,35
|
|
20240430,101400,1039887450,14600,14600,14610,14590,1443
|
|
20240430,101300,1018823370,14600,14610,14620,14600,1588
|
|
20240430,101200,995613230,14610,14620,14620,14600,297
|
|
20240430,101100,991274810,14620,14640,14650,14620,413
|
|
20240430,101000,985235830,14650,14610,14650,14610,37
|
|
20240430,100900,984694960,14640,14610,14660,14600,219
|
|
20240430,100800,981496570,14600,14620,14660,14590,1073
|
|
20240430,100700,965828390,14610,14670,14670,14610,2629
|
|
20240430,100600,927302030,14670,14700,14710,14670,1051
|
|
20240430,100500,911866110,14710,14720,14720,14700,1664
|
|
20240430,100400,887377930,14730,14740,14750,14730,1601
|
|
20240430,100300,863785180,14730,14750,14760,14730,1211
|
|
20240430,100200,845940280,14750,14750,14760,14750,157
|
|
20240430,100100,843624520,14780,14790,14790,14740,67
|
|
20240430,100000,842636380,14790,14790,14830,14750,903
|
|
20240430,095900,829267030,14750,14780,14790,14740,502
|
|
20240430,095800,821852590,14780,14770,14780,14760,402
|
|
20240430,095700,815913330,14770,14780,14800,14760,1257
|
|
20240430,095600,797329980,14780,14760,14780,14740,644
|
|
20240430,095500,787816380,14780,14740,14780,14740,372
|
|
20240430,095400,782330380,14740,14740,14750,14740,235
|
|
20240430,095300,778866200,14750,14770,14780,14750,2182
|
|
20240430,095200,746662370,14780,14770,14780,14770,218
|
|
20240430,095100,743442450,14780,14810,14810,14780,1093
|
|
20240430,095000,727285560,14810,14810,14810,14790,134
|
|
20240430,094900,725301550,14800,14790,14800,14780,1247
|
|
20240430,094800,706860700,14790,14780,14790,14770,279
|
|
20240430,094700,702736320,14780,14770,14780,14770,388
|
|
20240430,094600,697002210,14780,14780,14780,14780,20
|
|
20240430,094500,696706610,14780,14780,14790,14780,358
|
|
20240430,094400,691413520,14770,14780,14790,14770,442
|
|
20240430,094300,684882170,14780,14780,14790,14770,668
|
|
20240430,094200,675010340,14790,14790,14790,14780,239
|
|
20240430,094100,671477650,14810,14770,14840,14770,728
|
|
20240430,094000,660696170,14770,14770,14770,14770,234
|
|
20240430,093900,657239990,14770,14780,14780,14770,169
|
|
20240430,093800,654742220,14780,14780,14780,14770,386
|
|
20240430,093700,649037240,14790,14830,14830,14790,189
|
|
20240430,093600,646239470,14820,14830,14830,14820,323
|
|
20240430,093500,641452110,14830,14790,14840,14790,772
|
|
20240430,093400,630006420,14800,14760,14800,14760,833
|
|
20240430,093300,617696690,14770,14790,14800,14770,1282
|
|
20240430,093200,598747340,14800,14830,14880,14800,2351
|
|
20240430,093100,563887240,14840,14840,14890,14830,1685
|
|
20240430,093000,538837380,14840,14830,14850,14820,3136
|
|
20240430,092900,492318250,14830,14820,14830,14810,1304
|
|
20240430,092800,472993580,14820,14820,14820,14820,250
|
|
20240430,092700,469288580,14820,14830,14830,14790,348
|
|
20240430,092600,464135440,14780,14770,14830,14770,2651
|
|
20240430,092500,424918980,14770,14770,14780,14770,64
|
|
20240430,092400,423973640,14780,14760,14780,14760,245
|
|
20240430,092300,420356380,14760,14800,14800,14760,481
|
|
20240430,092200,413243470,14800,14820,14820,14800,923
|
|
20240430,092100,399576210,14820,14820,14830,14810,326
|
|
20240430,092000,394743940,14820,14780,14840,14780,3750
|
|
20240430,091900,339236360,14780,14780,14810,14780,1650
|
|
20240430,091800,314827440,14780,14730,14780,14730,1745
|
|
20240430,091700,289104400,14740,14730,14740,14720,288
|
|
20240430,091600,284862000,14730,14730,14740,14720,1007
|
|
20240430,091500,270033920,14670,14650,14730,14650,1774
|
|
20240430,091400,243994880,14650,14630,14670,14630,139
|
|
20240430,091300,241958430,14670,14650,14670,14630,374
|
|
20240430,091200,236478360,14660,14620,14660,14610,315
|
|
20240430,091100,231861570,14610,14600,14660,14590,638
|
|
20240430,091000,222541050,14600,14640,14640,14590,821
|
|
20240430,090900,210550800,14640,14620,14640,14610,642
|
|
20240430,090800,201163570,14610,14640,14640,14610,127
|
|
20240430,090700,199307200,14650,14650,14650,14650,56
|
|
20240430,090600,198486800,14650,14600,14650,14550,395
|
|
20240430,090500,192725290,14610,14550,14610,14520,2826
|
|
20240430,090400,151593740,14540,14580,14580,14530,3334
|
|
20240430,090300,103091200,14600,14600,14600,14580,683
|
|
20240430,090200,93127160,14610,14620,14620,14600,1325
|
|
20240430,090100,73770660,14600,14670,14670,14600,1781
|
|
20240430,090000,47718830,14670,14670,14680,14620,2798
|