581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183800,234483920,13280,13280,13280,13280,159
|
|
20240430,183700,234483920,13280,13280,13280,13280,0
|
|
20240430,183600,234483920,13280,13280,13280,13280,0
|
|
20240430,183500,234483920,13280,13280,13280,13280,0
|
|
20240430,183400,234483920,13280,13280,13280,13280,0
|
|
20240430,183300,234483920,13280,13280,13280,13280,0
|
|
20240430,183200,234483920,13280,13280,13280,13280,0
|
|
20240430,183100,234483920,13280,13280,13280,13280,0
|
|
20240430,183000,234483920,13280,13280,13280,13280,0
|
|
20240430,182900,234483920,13280,13280,13280,13280,0
|
|
20240430,182800,234483920,13280,13280,13280,13280,0
|
|
20240430,182700,234483920,13280,13280,13280,13280,0
|
|
20240430,182600,234483920,13280,13280,13280,13280,0
|
|
20240430,182500,234483920,13280,13280,13280,13280,0
|
|
20240430,182400,234483920,13280,13280,13280,13280,0
|
|
20240430,182300,234483920,13280,13280,13280,13280,0
|
|
20240430,182200,234483920,13280,13280,13280,13280,0
|
|
20240430,182100,234483920,13280,13280,13280,13280,0
|
|
20240430,182000,234483920,13280,13280,13280,13280,0
|
|
20240430,181900,234483920,13280,13280,13280,13280,0
|
|
20240430,181800,234483920,13280,13280,13280,13280,0
|
|
20240430,181700,234483920,13280,13280,13280,13280,0
|
|
20240430,181600,234483920,13280,13280,13280,13280,0
|
|
20240430,181500,234483920,13280,13280,13280,13280,0
|
|
20240430,181400,234483920,13280,13280,13280,13280,0
|
|
20240430,181300,234483920,13280,13280,13280,13280,0
|
|
20240430,181200,234483920,13280,13280,13280,13280,0
|
|
20240430,181100,234483920,13280,13280,13280,13280,0
|
|
20240430,181000,234483920,13280,13280,13280,13280,0
|
|
20240430,180900,234483920,13280,13280,13280,13280,0
|
|
20240430,180800,234483920,13280,13280,13280,13280,159
|
|
20240430,180700,234483920,13280,13280,13280,13280,0
|
|
20240430,180600,234483920,13280,13280,13280,13280,0
|
|
20240430,180500,234483920,13280,13280,13280,13280,0
|
|
20240430,180400,234483920,13280,13280,13280,13280,0
|
|
20240430,180300,234483920,13280,13280,13280,13280,0
|
|
20240430,180200,234483920,13280,13280,13280,13280,0
|
|
20240430,180100,234483920,13280,13280,13280,13280,0
|
|
20240430,180000,234483920,13280,13280,13280,13280,0
|
|
20240430,175900,234483920,13280,13280,13280,13280,0
|
|
20240430,175800,234483920,13280,13280,13280,13280,0
|
|
20240430,175700,234483920,13280,13280,13280,13280,0
|
|
20240430,175600,234483920,13280,13280,13280,13280,0
|
|
20240430,175500,234483920,13280,13280,13280,13280,0
|
|
20240430,175400,234483920,13280,13280,13280,13280,0
|
|
20240430,175300,234483920,13280,13280,13280,13280,0
|
|
20240430,175200,234483920,13280,13280,13280,13280,0
|
|
20240430,175100,234483920,13280,13280,13280,13280,0
|
|
20240430,175000,234483920,13280,13280,13280,13280,0
|
|
20240430,174900,234483920,13280,13280,13280,13280,0
|
|
20240430,174800,234483920,13280,13280,13280,13280,0
|
|
20240430,174700,234483920,13280,13280,13280,13280,0
|
|
20240430,174600,234483920,13280,13280,13280,13280,0
|
|
20240430,174500,234483920,13280,13280,13280,13280,0
|
|
20240430,174400,234483920,13280,13280,13280,13280,0
|
|
20240430,174300,234483920,13280,13280,13280,13280,0
|
|
20240430,174200,234483920,13280,13280,13280,13280,0
|
|
20240430,174100,234483920,13280,13280,13280,13280,0
|
|
20240430,174000,234483920,13280,13280,13280,13280,0
|
|
20240430,173900,234483920,13280,13280,13280,13280,0
|
|
20240430,173800,234483920,13280,13280,13280,13280,159
|
|
20240430,173700,234483920,13280,13280,13280,13280,0
|
|
20240430,173600,234483920,13280,13280,13280,13280,0
|
|
20240430,173500,234483920,13280,13280,13280,13280,0
|
|
20240430,173400,234483920,13280,13280,13280,13280,0
|
|
20240430,173300,234483920,13280,13280,13280,13280,0
|
|
20240430,173200,234483920,13280,13280,13280,13280,0
|
|
20240430,173100,234483920,13280,13280,13280,13280,0
|
|
20240430,173000,234483920,13280,13280,13280,13280,0
|
|
20240430,172900,234483920,13280,13280,13280,13280,0
|
|
20240430,172800,234483920,13280,13280,13280,13280,0
|
|
20240430,172700,234483920,13280,13280,13280,13280,0
|
|
20240430,172600,234483920,13280,13280,13280,13280,0
|
|
20240430,172500,234483920,13280,13280,13280,13280,0
|
|
20240430,172400,234483920,13280,13280,13280,13280,0
|
|
20240430,172300,234483920,13280,13280,13280,13280,0
|
|
20240430,172200,234483920,13280,13280,13280,13280,0
|
|
20240430,172100,234483920,13280,13280,13280,13280,0
|
|
20240430,172000,234483920,13280,13280,13280,13280,0
|
|
20240430,171900,234483920,13280,13280,13280,13280,0
|
|
20240430,171800,234483920,13280,13280,13280,13280,0
|
|
20240430,171700,234483920,13280,13280,13280,13280,0
|
|
20240430,171600,234483920,13280,13280,13280,13280,0
|
|
20240430,171500,234483920,13280,13280,13280,13280,0
|
|
20240430,171400,234483920,13280,13280,13280,13280,0
|
|
20240430,171300,234483920,13280,13280,13280,13280,0
|
|
20240430,171200,234483920,13280,13280,13280,13280,0
|
|
20240430,171100,234483920,13280,13280,13280,13280,0
|
|
20240430,171000,234483920,13280,13280,13280,13280,0
|
|
20240430,170900,234483920,13280,13280,13280,13280,0
|
|
20240430,170800,234483920,13280,13280,13280,13280,159
|
|
20240430,170700,234483920,13280,13280,13280,13280,0
|
|
20240430,170600,234483920,13280,13280,13280,13280,0
|
|
20240430,170500,234483920,13280,13280,13280,13280,0
|
|
20240430,170400,234483920,13280,13280,13280,13280,0
|
|
20240430,170300,234483920,13280,13280,13280,13280,0
|
|
20240430,170200,234483920,13280,13280,13280,13280,0
|
|
20240430,170100,234483920,13280,13280,13280,13280,0
|
|
20240430,170000,234483920,13280,13280,13280,13280,0
|
|
20240430,165900,234483920,13280,13280,13280,13280,0
|
|
20240430,165800,234483920,13280,13280,13280,13280,0
|
|
20240430,165700,234483920,13280,13280,13280,13280,0
|
|
20240430,165600,234483920,13280,13280,13280,13280,0
|
|
20240430,165500,234483920,13280,13280,13280,13280,0
|
|
20240430,165400,234483920,13280,13280,13280,13280,0
|
|
20240430,165300,234483920,13280,13280,13280,13280,0
|
|
20240430,165200,234483920,13280,13280,13280,13280,0
|
|
20240430,165100,234483920,13280,13280,13280,13280,0
|
|
20240430,165000,234483920,13280,13280,13280,13280,0
|
|
20240430,164900,234483920,13280,13280,13280,13280,0
|
|
20240430,164800,234483920,13280,13280,13280,13280,0
|
|
20240430,164700,234483920,13280,13280,13280,13280,0
|
|
20240430,164600,234483920,13280,13280,13280,13280,0
|
|
20240430,164500,234483920,13280,13280,13280,13280,0
|
|
20240430,164400,234483920,13280,13280,13280,13280,0
|
|
20240430,164300,234483920,13280,13280,13280,13280,0
|
|
20240430,164200,234483920,13280,13280,13280,13280,0
|
|
20240430,164100,234483920,13280,13280,13280,13280,0
|
|
20240430,164000,234483920,13280,13280,13280,13280,0
|
|
20240430,163900,234483920,13280,13280,13280,13280,0
|
|
20240430,163800,234483920,13280,13280,13280,13280,159
|
|
20240430,163700,234483920,13280,13280,13280,13280,0
|
|
20240430,163600,234483920,13280,13280,13280,13280,0
|
|
20240430,163500,234483920,13280,13280,13280,13280,0
|
|
20240430,163400,234483920,13280,13280,13280,13280,0
|
|
20240430,163300,234483920,13280,13280,13280,13280,0
|
|
20240430,163200,234483920,13280,13280,13280,13280,0
|
|
20240430,163100,234483920,13280,13280,13280,13280,0
|
|
20240430,163000,234483920,13280,13280,13280,13280,0
|
|
20240430,162900,234483920,13280,13280,13280,13280,0
|
|
20240430,162800,234483920,13280,13280,13280,13280,0
|
|
20240430,162700,234483920,13280,13280,13280,13280,0
|
|
20240430,162600,234483920,13280,13280,13280,13280,0
|
|
20240430,162500,234483920,13280,13280,13280,13280,0
|
|
20240430,162400,234483920,13280,13280,13280,13280,0
|
|
20240430,162300,234483920,13280,13280,13280,13280,0
|
|
20240430,162200,234483920,13280,13280,13280,13280,0
|
|
20240430,162100,234483920,13280,13280,13280,13280,0
|
|
20240430,162000,234483920,13280,13280,13280,13280,0
|
|
20240430,161900,234483920,13280,13280,13280,13280,0
|
|
20240430,161800,234483920,13280,13280,13280,13280,0
|
|
20240430,161700,234483920,13280,13280,13280,13280,0
|
|
20240430,161600,234483920,13280,13280,13280,13280,0
|
|
20240430,161500,234483920,13280,13280,13280,13280,0
|
|
20240430,161400,234483920,13280,13280,13280,13280,0
|
|
20240430,161300,234483920,13280,13280,13280,13280,0
|
|
20240430,161200,234483920,13280,13280,13280,13280,0
|
|
20240430,161100,234483920,13280,13280,13280,13280,0
|
|
20240430,161000,234483920,13280,13280,13280,13280,0
|
|
20240430,160900,234483920,13280,13280,13280,13280,0
|
|
20240430,160800,234483920,13280,13280,13280,13280,159
|
|
20240430,160700,234483920,13280,13280,13280,13280,0
|
|
20240430,160600,234483920,13280,13280,13280,13280,0
|
|
20240430,160500,234483920,13280,13280,13280,13280,0
|
|
20240430,160400,234483920,13280,13280,13280,13280,0
|
|
20240430,160300,234483920,13280,13280,13280,13280,0
|
|
20240430,160200,234483920,13280,13280,13280,13280,0
|
|
20240430,160100,234483920,13280,13280,13280,13280,0
|
|
20240430,160000,234483920,13280,13280,13280,13280,0
|
|
20240430,155900,234483920,13280,13280,13280,13280,0
|
|
20240430,155800,234483920,13280,13280,13280,13280,0
|
|
20240430,155700,234483920,13280,13280,13280,13280,0
|
|
20240430,155600,234483920,13280,13280,13280,13280,0
|
|
20240430,155500,234483920,13280,13280,13280,13280,0
|
|
20240430,155400,234483920,13280,13280,13280,13280,0
|
|
20240430,155300,234483920,13280,13280,13280,13280,0
|
|
20240430,155200,234483920,13280,13280,13280,13280,0
|
|
20240430,155100,234483920,13280,13280,13280,13280,0
|
|
20240430,155000,234483920,13280,13280,13280,13280,0
|
|
20240430,154900,234483920,13280,13280,13280,13280,0
|
|
20240430,154800,234483920,13280,13280,13280,13280,0
|
|
20240430,154700,234483920,13280,13280,13280,13280,0
|
|
20240430,154600,234483920,13280,13280,13280,13280,0
|
|
20240430,154500,234483920,13280,13280,13280,13280,0
|
|
20240430,154400,234483920,13280,13280,13280,13280,0
|
|
20240430,154300,234483920,13280,13280,13280,13280,0
|
|
20240430,154200,234483920,13280,13280,13280,13280,0
|
|
20240430,154100,234483920,13280,13280,13280,13280,0
|
|
20240430,154000,234483920,13280,13280,13280,13280,0
|
|
20240430,153900,234483920,13280,13280,13280,13280,0
|
|
20240430,153800,234483920,13280,13280,13280,13280,159
|
|
20240430,153700,234483920,13280,13280,13280,13280,0
|
|
20240430,153600,234483920,13280,13280,13280,13280,0
|
|
20240430,153500,234483920,13280,13280,13280,13280,0
|
|
20240430,153400,234483920,13280,13280,13280,13280,0
|
|
20240430,153300,234483920,13280,13280,13280,13280,0
|
|
20240430,153200,234483920,13280,13280,13280,13280,0
|
|
20240430,153100,234483920,13280,13280,13280,13280,0
|
|
20240430,153000,234483920,13280,13280,13280,13280,159
|
|
20240430,152900,232372400,13220,13220,13220,13220,0
|
|
20240430,152800,232372400,13220,13220,13220,13220,0
|
|
20240430,152700,232372400,13220,13220,13220,13220,0
|
|
20240430,152600,232372400,13220,13220,13220,13220,0
|
|
20240430,152500,232372400,13220,13220,13220,13220,0
|
|
20240430,152400,232372400,13220,13220,13220,13220,0
|
|
20240430,152300,232372400,13220,13220,13220,13220,0
|
|
20240430,152200,232372400,13220,13220,13220,13220,0
|
|
20240430,152100,232372400,13220,13220,13220,13220,0
|
|
20240430,152000,232372400,13220,13220,13220,13220,0
|
|
20240430,151900,232372400,13220,13220,13220,13220,19
|
|
20240430,151800,232121220,13220,13220,13220,13220,0
|
|
20240430,151700,232121220,13220,13230,13230,13220,50
|
|
20240430,151600,231459760,13230,13230,13230,13230,0
|
|
20240430,151500,231459760,13230,13230,13230,13230,0
|
|
20240430,151400,231459760,13230,13230,13230,13230,0
|
|
20240430,151300,231459760,13230,13230,13230,13230,0
|
|
20240430,151200,231459760,13230,13240,13240,13230,169
|
|
20240430,151100,229223860,13240,13240,13240,13240,20
|
|
20240430,151000,228959060,13240,13240,13240,13240,14
|
|
20240430,150900,228773700,13240,13240,13240,13240,0
|
|
20240430,150800,228773700,13240,13240,13240,13240,50
|
|
20240430,150700,228111700,13230,13230,13230,13230,0
|
|
20240430,150600,228111700,13230,13230,13230,13230,0
|
|
20240430,150500,228111700,13230,13230,13230,13230,0
|
|
20240430,150400,228111700,13230,13260,13260,13230,200
|
|
20240430,150300,225464860,13280,13280,13280,13280,0
|
|
20240430,150200,225464860,13280,13280,13280,13280,0
|
|
20240430,150100,225464860,13280,13280,13280,13280,0
|
|
20240430,150000,225464860,13280,13280,13280,13280,0
|
|
20240430,145900,225464860,13280,13280,13280,13280,0
|
|
20240430,145800,225464860,13280,13280,13280,13280,0
|
|
20240430,145700,225464860,13280,13280,13280,13280,0
|
|
20240430,145600,225464860,13280,13280,13280,13280,50
|
|
20240430,145500,224800860,13260,13260,13260,13260,100
|
|
20240430,145400,223474860,13260,13260,13260,13260,0
|
|
20240430,145300,223474860,13260,13260,13260,13260,0
|
|
20240430,145200,223474860,13260,13260,13260,13260,0
|
|
20240430,145100,223474860,13260,13260,13260,13260,88
|
|
20240430,145000,222307980,13260,13260,13260,13260,20
|
|
20240430,144900,222042780,13260,13260,13260,13260,0
|
|
20240430,144800,222042780,13260,13260,13260,13260,0
|
|
20240430,144700,222042780,13260,13260,13260,13260,0
|
|
20240430,144600,222042780,13260,13260,13260,13260,0
|
|
20240430,144500,222042780,13260,13260,13260,13260,0
|
|
20240430,144400,222042780,13260,13290,13290,13260,939
|
|
20240430,144300,209570560,13300,13300,13300,13300,12
|
|
20240430,144200,209410960,13290,13290,13290,13290,0
|
|
20240430,144100,209410960,13290,13290,13290,13290,0
|
|
20240430,144000,209410960,13290,13290,13290,13290,0
|
|
20240430,143900,209410960,13290,13290,13290,13290,0
|
|
20240430,143800,209410960,13290,13290,13290,13290,0
|
|
20240430,143700,209410960,13290,13290,13290,13290,0
|
|
20240430,143600,209410960,13290,13290,13290,13290,0
|
|
20240430,143500,209410960,13290,13290,13290,13290,0
|
|
20240430,143400,209410960,13290,13290,13290,13290,3
|
|
20240430,143300,209371090,13300,13300,13300,13300,2
|
|
20240430,143200,209344490,13290,13290,13290,13290,0
|
|
20240430,143100,209344490,13290,13240,13290,13240,174
|
|
20240430,143000,207034400,13240,13230,13240,13230,141
|
|
20240430,142900,205168060,13220,13220,13220,13220,0
|
|
20240430,142800,205168060,13220,13220,13220,13220,1
|
|
20240430,142700,205154840,13220,13220,13220,13220,0
|
|
20240430,142600,205154840,13220,13220,13220,13220,0
|
|
20240430,142500,205154840,13220,13220,13220,13220,0
|
|
20240430,142400,205154840,13220,13220,13220,13220,0
|
|
20240430,142300,205154840,13220,13220,13220,13220,0
|
|
20240430,142200,205154840,13220,13220,13220,13220,0
|
|
20240430,142100,205154840,13220,13220,13220,13220,0
|
|
20240430,142000,205154840,13220,13220,13220,13220,0
|
|
20240430,141900,205154840,13220,13220,13220,13220,0
|
|
20240430,141800,205154840,13220,13220,13220,13220,0
|
|
20240430,141700,205154840,13220,13220,13220,13220,2
|
|
20240430,141600,205128400,13240,13240,13240,13240,0
|
|
20240430,141500,205128400,13240,13240,13240,13240,0
|
|
20240430,141400,205128400,13240,13240,13240,13240,0
|
|
20240430,141300,205128400,13240,13240,13240,13240,0
|
|
20240430,141200,205128400,13240,13240,13240,13240,0
|
|
20240430,141100,205128400,13240,13240,13240,13240,0
|
|
20240430,141000,205128400,13240,13240,13240,13240,0
|
|
20240430,140900,205128400,13240,13240,13240,13240,0
|
|
20240430,140800,205128400,13240,13240,13240,13240,0
|
|
20240430,140700,205128400,13240,13240,13240,13240,0
|
|
20240430,140600,205128400,13240,13240,13240,13240,0
|
|
20240430,140500,205128400,13240,13240,13240,13240,0
|
|
20240430,140400,205128400,13240,13240,13240,13240,0
|
|
20240430,140300,205128400,13240,13240,13240,13240,0
|
|
20240430,140200,205128400,13240,13240,13240,13240,0
|
|
20240430,140100,205128400,13240,13240,13240,13240,0
|
|
20240430,140000,205128400,13240,13240,13240,13240,0
|
|
20240430,135900,205128400,13240,13240,13240,13240,0
|
|
20240430,135800,205128400,13240,13240,13240,13240,0
|
|
20240430,135700,205128400,13240,13240,13240,13240,0
|
|
20240430,135600,205128400,13240,13240,13240,13240,2
|
|
20240430,135500,205101920,13210,13210,13210,13210,84
|
|
20240430,135400,203992280,13200,13220,13220,13200,363
|
|
20240430,135300,199198680,13210,13220,13220,13210,78
|
|
20240430,135200,198167690,13220,13220,13220,13220,0
|
|
20240430,135100,198167690,13220,13220,13220,13220,0
|
|
20240430,135000,198167690,13220,13220,13220,13220,0
|
|
20240430,134900,198167690,13220,13220,13220,13220,50
|
|
20240430,134800,197506690,13230,13230,13230,13230,0
|
|
20240430,134700,197506690,13230,13230,13230,13230,0
|
|
20240430,134600,197506690,13230,13230,13230,13230,0
|
|
20240430,134500,197506690,13230,13230,13230,13230,0
|
|
20240430,134400,197506690,13230,13230,13230,13230,0
|
|
20240430,134300,197506690,13230,13230,13230,13230,0
|
|
20240430,134200,197506690,13230,13230,13230,13230,0
|
|
20240430,134100,197506690,13230,13230,13230,13230,50
|
|
20240430,134000,196845190,13220,13220,13220,13220,50
|
|
20240430,133900,196184190,13220,13220,13220,13220,0
|
|
20240430,133800,196184190,13220,13220,13220,13220,0
|
|
20240430,133700,196184190,13220,13220,13220,13220,0
|
|
20240430,133600,196184190,13220,13220,13220,13220,0
|
|
20240430,133500,196184190,13220,13220,13220,13220,9
|
|
20240430,133400,196065210,13200,13220,13220,13200,131
|
|
20240430,133300,194334970,13210,13200,13290,13200,117
|
|
20240430,133200,192789520,13220,13230,13230,13200,1058
|
|
20240430,133100,178813160,13220,13180,13260,13170,444
|
|
20240430,133000,172945920,13150,13300,13300,13150,1129
|
|
20240430,132900,157979160,13310,13310,13310,13310,0
|
|
20240430,132800,157979160,13310,13310,13310,13310,76
|
|
20240430,132700,156967600,13330,13330,13330,13330,0
|
|
20240430,132600,156967600,13330,13330,13330,13330,0
|
|
20240430,132500,156967600,13330,13330,13330,13330,0
|
|
20240430,132400,156967600,13330,13330,13330,13330,0
|
|
20240430,132300,156967600,13330,13330,13330,13330,0
|
|
20240430,132200,156967600,13330,13330,13330,13330,0
|
|
20240430,132100,156967600,13330,13330,13330,13330,0
|
|
20240430,132000,156967600,13330,13330,13330,13330,4
|
|
20240430,131900,156914280,13310,13310,13310,13310,0
|
|
20240430,131800,156914280,13310,13310,13310,13310,0
|
|
20240430,131700,156914280,13310,13310,13310,13310,0
|
|
20240430,131600,156914280,13310,13310,13310,13310,1
|
|
20240430,131500,156900970,13310,13310,13310,13310,0
|
|
20240430,131400,156900970,13310,13310,13310,13310,0
|
|
20240430,131300,156900970,13310,13310,13310,13310,0
|
|
20240430,131200,156900970,13310,13310,13310,13310,0
|
|
20240430,131100,156900970,13310,13310,13310,13310,0
|
|
20240430,131000,156900970,13310,13310,13310,13310,0
|
|
20240430,130900,156900970,13310,13310,13310,13310,0
|
|
20240430,130800,156900970,13310,13310,13310,13310,0
|
|
20240430,130700,156900970,13310,13310,13310,13310,0
|
|
20240430,130600,156900970,13310,13310,13310,13310,0
|
|
20240430,130500,156900970,13310,13310,13310,13310,0
|
|
20240430,130400,156900970,13310,13310,13310,13310,0
|
|
20240430,130300,156900970,13310,13310,13310,13310,2
|
|
20240430,130200,156874350,13310,13310,13310,13310,1
|
|
20240430,130100,156861040,13330,13330,13330,13330,0
|
|
20240430,130000,156861040,13330,13330,13330,13330,75
|
|
20240430,125900,155861290,13310,13310,13310,13310,23
|
|
20240430,125800,155555160,13310,13310,13310,13310,23
|
|
20240430,125700,155249030,13330,13330,13330,13330,0
|
|
20240430,125600,155249030,13330,13330,13330,13330,0
|
|
20240430,125500,155249030,13330,13330,13330,13330,0
|
|
20240430,125400,155249030,13330,13330,13330,13330,0
|
|
20240430,125300,155249030,13330,13330,13330,13330,0
|
|
20240430,125200,155249030,13330,13330,13330,13330,0
|
|
20240430,125100,155249030,13330,13330,13330,13330,0
|
|
20240430,125000,155249030,13330,13330,13330,13330,0
|
|
20240430,124900,155249030,13330,13330,13330,13330,0
|
|
20240430,124800,155249030,13330,13330,13330,13330,0
|
|
20240430,124700,155249030,13330,13330,13330,13330,0
|
|
20240430,124600,155249030,13330,13330,13330,13330,0
|
|
20240430,124500,155249030,13330,13330,13330,13330,0
|
|
20240430,124400,155249030,13330,13330,13330,13330,0
|
|
20240430,124300,155249030,13330,13320,13330,13320,200
|
|
20240430,124200,152583080,13330,13330,13330,13330,0
|
|
20240430,124100,152583080,13330,13330,13330,13330,0
|
|
20240430,124000,152583080,13330,13330,13330,13330,0
|
|
20240430,123900,152583080,13330,13330,13330,13330,4
|
|
20240430,123800,152529760,13310,13310,13310,13310,0
|
|
20240430,123700,152529760,13310,13310,13310,13310,0
|
|
20240430,123600,152529760,13310,13310,13310,13310,0
|
|
20240430,123500,152529760,13310,13310,13310,13310,100
|
|
20240430,123400,151198760,13310,13310,13310,13310,0
|
|
20240430,123300,151198760,13310,13310,13310,13310,0
|
|
20240430,123200,151198760,13310,13310,13310,13310,0
|
|
20240430,123100,151198760,13310,13260,13320,13260,357
|
|
20240430,123000,146450950,13260,13250,13260,13250,90
|
|
20240430,122900,145258250,13240,13240,13240,13240,0
|
|
20240430,122800,145258250,13240,13240,13240,13240,0
|
|
20240430,122700,145258250,13240,13240,13240,13240,20
|
|
20240430,122600,144993450,13240,13240,13240,13240,0
|
|
20240430,122500,144993450,13240,13240,13240,13240,0
|
|
20240430,122400,144993450,13240,13240,13240,13240,0
|
|
20240430,122300,144993450,13240,13240,13240,13240,0
|
|
20240430,122200,144993450,13240,13240,13240,13240,0
|
|
20240430,122100,144993450,13240,13240,13240,13240,0
|
|
20240430,122000,144993450,13240,13240,13240,13240,0
|
|
20240430,121900,144993450,13240,13240,13240,13240,0
|
|
20240430,121800,144993450,13240,13240,13240,13240,0
|
|
20240430,121700,144993450,13240,13240,13240,13240,0
|
|
20240430,121600,144993450,13240,13240,13240,13240,0
|
|
20240430,121500,144993450,13240,13240,13240,13240,0
|
|
20240430,121400,144993450,13240,13240,13240,13240,0
|
|
20240430,121300,144993450,13240,13240,13240,13240,0
|
|
20240430,121200,144993450,13240,13240,13240,13240,0
|
|
20240430,121100,144993450,13240,13240,13240,13240,0
|
|
20240430,121000,144993450,13240,13240,13240,13240,0
|
|
20240430,120900,144993450,13240,13240,13240,13240,0
|
|
20240430,120800,144993450,13240,13240,13240,13240,0
|
|
20240430,120700,144993450,13240,13240,13240,13240,0
|
|
20240430,120600,144993450,13240,13240,13240,13240,0
|
|
20240430,120500,144993450,13240,13240,13240,13240,0
|
|
20240430,120400,144993450,13240,13240,13240,13240,0
|
|
20240430,120300,144993450,13240,13240,13240,13240,30
|
|
20240430,120200,144596250,13240,13240,13240,13240,0
|
|
20240430,120100,144596250,13240,13240,13240,13240,0
|
|
20240430,120000,144596250,13240,13240,13240,13240,0
|
|
20240430,115900,144596250,13240,13240,13240,13240,0
|
|
20240430,115800,144596250,13240,13240,13240,13240,0
|
|
20240430,115700,144596250,13240,13240,13240,13240,0
|
|
20240430,115600,144596250,13240,13240,13240,13240,0
|
|
20240430,115500,144596250,13240,13240,13240,13240,0
|
|
20240430,115400,144596250,13240,13240,13240,13240,0
|
|
20240430,115300,144596250,13240,13240,13240,13240,0
|
|
20240430,115200,144596250,13240,13240,13240,13240,0
|
|
20240430,115100,144596250,13240,13240,13240,13240,0
|
|
20240430,115000,144596250,13240,13240,13240,13240,0
|
|
20240430,114900,144596250,13240,13240,13240,13240,0
|
|
20240430,114800,144596250,13240,13240,13240,13240,0
|
|
20240430,114700,144596250,13240,13240,13240,13240,20
|
|
20240430,114600,144331450,13240,13240,13240,13240,0
|
|
20240430,114500,144331450,13240,13240,13240,13240,30
|
|
20240430,114400,143934250,13240,13240,13240,13240,0
|
|
20240430,114300,143934250,13240,13250,13260,13240,14
|
|
20240430,114200,143748840,13250,13250,13250,13250,0
|
|
20240430,114100,143748840,13250,13250,13250,13250,0
|
|
20240430,114000,143748840,13250,13250,13250,13250,0
|
|
20240430,113900,143748840,13250,13250,13250,13250,134
|
|
20240430,113800,141973340,13260,13260,13260,13260,0
|
|
20240430,113700,141973340,13260,13260,13260,13260,0
|
|
20240430,113600,141973340,13260,13260,13260,13260,0
|
|
20240430,113500,141973340,13260,13260,13260,13260,0
|
|
20240430,113400,141973340,13260,13260,13260,13260,0
|
|
20240430,113300,141973340,13260,13260,13260,13260,3
|
|
20240430,113200,141933560,13260,13250,13260,13250,23
|
|
20240430,113100,141628790,13210,13240,13240,13150,1158
|
|
20240430,113000,126351740,13250,13280,13280,13250,117
|
|
20240430,112900,124799480,13280,13280,13280,13280,20
|
|
20240430,112800,124533880,13290,13290,13290,13290,0
|
|
20240430,112700,124533880,13290,13290,13290,13290,0
|
|
20240430,112600,124533880,13290,13290,13290,13290,53
|
|
20240430,112500,123829510,13290,13280,13290,13280,58
|
|
20240430,112400,123059210,13280,13280,13280,13280,0
|
|
20240430,112300,123059210,13280,13280,13280,13280,0
|
|
20240430,112200,123059210,13280,13280,13280,13280,5
|
|
20240430,112100,122992810,13260,13260,13260,13260,0
|
|
20240430,112000,122992810,13260,13260,13260,13260,3
|
|
20240430,111900,122953030,13250,13250,13250,13250,0
|
|
20240430,111800,122953030,13250,13250,13250,13250,0
|
|
20240430,111700,122953030,13250,13250,13250,13250,0
|
|
20240430,111600,122953030,13250,13250,13250,13250,0
|
|
20240430,111500,122953030,13250,13250,13250,13250,0
|
|
20240430,111400,122953030,13250,13250,13250,13250,14
|
|
20240430,111300,122767530,13250,13250,13250,13250,0
|
|
20240430,111200,122767530,13250,13250,13250,13250,0
|
|
20240430,111100,122767530,13250,13250,13250,13250,0
|
|
20240430,111000,122767530,13250,13250,13250,13250,0
|
|
20240430,110900,122767530,13250,13250,13250,13250,0
|
|
20240430,110800,122767530,13250,13250,13250,13250,0
|
|
20240430,110700,122767530,13250,13250,13250,13250,0
|
|
20240430,110600,122767530,13250,13250,13250,13250,0
|
|
20240430,110500,122767530,13250,13250,13250,13250,2
|
|
20240430,110400,122741030,13250,13250,13250,13250,4
|
|
20240430,110300,122688030,13240,13240,13240,13240,0
|
|
20240430,110200,122688030,13240,13240,13240,13240,0
|
|
20240430,110100,122688030,13240,13240,13240,13240,0
|
|
20240430,110000,122688030,13240,13240,13240,13240,0
|
|
20240430,105900,122688030,13240,13240,13240,13240,1
|
|
20240430,105800,122674790,13230,13230,13230,13230,0
|
|
20240430,105700,122674790,13230,13220,13230,13220,127
|
|
20240430,105600,120995350,13220,13220,13220,13220,0
|
|
20240430,105500,120995350,13220,13220,13220,13220,0
|
|
20240430,105400,120995350,13220,13220,13220,13220,4
|
|
20240430,105300,120942470,13220,13220,13220,13220,40
|
|
20240430,105200,120413670,13230,13240,13240,13230,150
|
|
20240430,105100,118428330,13240,13240,13240,13240,15
|
|
20240430,105000,118229730,13230,13230,13230,13230,283
|
|
20240430,104900,114485640,13210,13210,13210,13210,0
|
|
20240430,104800,114485640,13210,13210,13210,13210,0
|
|
20240430,104700,114485640,13210,13210,13210,13210,0
|
|
20240430,104600,114485640,13210,13250,13250,13200,1083
|
|
20240430,104500,100164080,13260,13280,13280,13260,119
|
|
20240430,104400,98584680,13280,13280,13280,13280,4
|
|
20240430,104300,98531560,13280,13280,13280,13280,0
|
|
20240430,104200,98531560,13280,13280,13280,13280,10
|
|
20240430,104100,98398760,13280,13280,13280,13280,0
|
|
20240430,104000,98398760,13280,13280,13280,13280,0
|
|
20240430,103900,98398760,13280,13280,13280,13280,38
|
|
20240430,103800,97894120,13290,13290,13290,13290,0
|
|
20240430,103700,97894120,13290,13290,13290,13290,0
|
|
20240430,103600,97894120,13290,13290,13290,13290,0
|
|
20240430,103500,97894120,13290,13290,13290,13290,1
|
|
20240430,103400,97880830,13290,13280,13290,13280,102
|
|
20240430,103300,96526260,13300,13280,13300,13280,6
|
|
20240430,103200,96446520,13280,13290,13290,13280,50
|
|
20240430,103100,95782370,13270,13200,13350,13200,2810
|
|
20240430,103000,58488130,13200,13200,13200,13200,2
|
|
20240430,102900,58461730,13200,13200,13200,13200,0
|
|
20240430,102800,58461730,13200,13200,13200,13200,0
|
|
20240430,102700,58461730,13200,13200,13200,13200,0
|
|
20240430,102600,58461730,13200,13200,13200,13200,0
|
|
20240430,102500,58461730,13200,13200,13200,13200,0
|
|
20240430,102400,58461730,13200,13200,13200,13200,0
|
|
20240430,102300,58461730,13200,13200,13200,13200,0
|
|
20240430,102200,58461730,13200,13200,13200,13200,1
|
|
20240430,102100,58448530,13170,13170,13170,13170,0
|
|
20240430,102000,58448530,13170,13170,13170,13170,30
|
|
20240430,101900,58053430,13170,13170,13170,13170,0
|
|
20240430,101800,58053430,13170,13190,13190,13170,129
|
|
20240430,101700,56352630,13200,13200,13200,13200,47
|
|
20240430,101600,55732230,13200,13200,13200,13200,3
|
|
20240430,101500,55692630,13190,13190,13190,13190,0
|
|
20240430,101400,55692630,13190,13190,13190,13190,0
|
|
20240430,101300,55692630,13190,13190,13190,13190,0
|
|
20240430,101200,55692630,13190,13190,13190,13190,30
|
|
20240430,101100,55296930,13190,13170,13190,13170,536
|
|
20240430,101000,48234050,13160,13160,13160,13160,0
|
|
20240430,100900,48234050,13160,13160,13160,13160,0
|
|
20240430,100800,48234050,13160,13160,13160,13160,0
|
|
20240430,100700,48234050,13160,13160,13160,13160,0
|
|
20240430,100600,48234050,13160,13160,13160,13160,0
|
|
20240430,100500,48234050,13160,13160,13160,13160,0
|
|
20240430,100400,48234050,13160,13160,13160,13160,0
|
|
20240430,100300,48234050,13160,13160,13160,13160,0
|
|
20240430,100200,48234050,13160,13160,13160,13160,0
|
|
20240430,100100,48234050,13160,13160,13160,13160,0
|
|
20240430,100000,48234050,13160,13160,13160,13160,0
|
|
20240430,095900,48234050,13160,13160,13160,13160,0
|
|
20240430,095800,48234050,13160,13160,13160,13160,0
|
|
20240430,095700,48234050,13160,13160,13160,13160,0
|
|
20240430,095600,48234050,13160,13160,13160,13160,49
|
|
20240430,095500,47589210,13170,13170,13170,13170,0
|
|
20240430,095400,47589210,13170,13170,13170,13170,0
|
|
20240430,095300,47589210,13170,13170,13170,13170,0
|
|
20240430,095200,47589210,13170,13170,13170,13170,0
|
|
20240430,095100,47589210,13170,13170,13170,13170,0
|
|
20240430,095000,47589210,13170,13170,13170,13170,0
|
|
20240430,094900,47589210,13170,13170,13170,13170,0
|
|
20240430,094800,47589210,13170,13170,13170,13170,1
|
|
20240430,094700,47576040,13170,13170,13170,13170,6
|
|
20240430,094600,47497020,13170,13170,13170,13170,1
|
|
20240430,094500,47483850,13160,13160,13160,13160,0
|
|
20240430,094400,47483850,13160,13160,13160,13160,1
|
|
20240430,094300,47470690,13170,13170,13170,13170,0
|
|
20240430,094200,47470690,13170,13170,13170,13170,0
|
|
20240430,094100,47470690,13170,13170,13170,13170,1
|
|
20240430,094000,47457520,13160,13160,13160,13160,0
|
|
20240430,093900,47457520,13160,13160,13160,13160,0
|
|
20240430,093800,47457520,13160,13160,13160,13160,0
|
|
20240430,093700,47457520,13160,13160,13160,13160,61
|
|
20240430,093600,46654760,13160,13160,13160,13160,0
|
|
20240430,093500,46654760,13160,13160,13160,13160,0
|
|
20240430,093400,46654760,13160,13160,13160,13160,50
|
|
20240430,093300,45996760,13180,13170,13180,13170,100
|
|
20240430,093200,44679750,13160,13170,13170,13160,110
|
|
20240430,093100,43231150,13180,13190,13190,13170,283
|
|
20240430,093000,39503180,13190,13210,13210,13190,46
|
|
20240430,092900,38895740,13230,13230,13230,13230,0
|
|
20240430,092800,38895740,13230,13230,13230,13230,0
|
|
20240430,092700,38895740,13230,13230,13230,13230,0
|
|
20240430,092600,38895740,13230,13230,13230,13230,0
|
|
20240430,092500,38895740,13230,13230,13230,13230,115
|
|
20240430,092400,37374290,13230,13210,13230,13190,392
|
|
20240430,092300,32201590,13220,13240,13240,13220,251
|
|
20240430,092200,28883330,13250,13260,13260,13250,122
|
|
20240430,092100,27266460,13270,13290,13290,13260,211
|
|
20240430,092000,24466080,13250,13190,13280,13190,1368
|
|
20240430,091900,6381280,13190,13190,13200,13190,48
|
|
20240430,091800,5747870,13180,13130,13200,13130,372
|
|
20240430,091700,853120,13150,13150,13150,13150,6
|
|
20240430,091600,774220,13150,13150,13150,13150,10
|
|
20240430,091500,642720,13150,13150,13150,13150,7
|
|
20240430,091400,550670,13160,13160,13160,13160,0
|
|
20240430,091300,550670,13160,13160,13160,13160,0
|
|
20240430,091200,550670,13160,13160,13160,13160,0
|
|
20240430,091100,550670,13160,13160,13160,13160,0
|
|
20240430,091000,550670,13160,13160,13160,13160,0
|
|
20240430,090900,550670,13160,13160,13160,13160,0
|
|
20240430,090800,550670,13160,13160,13160,13160,0
|
|
20240430,090700,550670,13160,13160,13160,13160,0
|
|
20240430,090600,550670,13160,13160,13160,13160,0
|
|
20240430,090500,550670,13160,13160,13160,13160,0
|
|
20240430,090400,550670,13160,13160,13160,13160,0
|
|
20240430,090300,550670,13160,13160,13160,13160,1
|
|
20240430,090200,537510,13110,13110,13110,13110,0
|
|
20240430,090100,537510,13110,13110,13110,13110,0
|
|
20240430,090000,537510,13110,13110,13110,13110,41
|