655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,195200,306891710,7090,7090,7090,7090,453
|
|
20240430,195100,306891710,7090,7090,7090,7090,0
|
|
20240430,195000,306891710,7090,7090,7090,7090,0
|
|
20240430,194900,306891710,7090,7090,7090,7090,0
|
|
20240430,194800,306891710,7090,7090,7090,7090,0
|
|
20240430,194700,306891710,7090,7090,7090,7090,0
|
|
20240430,194600,306891710,7090,7090,7090,7090,0
|
|
20240430,194500,306891710,7090,7090,7090,7090,0
|
|
20240430,194400,306891710,7090,7090,7090,7090,0
|
|
20240430,194300,306891710,7090,7090,7090,7090,0
|
|
20240430,194200,306891710,7090,7090,7090,7090,0
|
|
20240430,194100,306891710,7090,7090,7090,7090,0
|
|
20240430,194000,306891710,7090,7090,7090,7090,0
|
|
20240430,193900,306891710,7090,7090,7090,7090,0
|
|
20240430,193800,306891710,7090,7090,7090,7090,0
|
|
20240430,193700,306891710,7090,7090,7090,7090,0
|
|
20240430,193600,306891710,7090,7090,7090,7090,0
|
|
20240430,193500,306891710,7090,7090,7090,7090,0
|
|
20240430,193400,306891710,7090,7090,7090,7090,0
|
|
20240430,193300,306891710,7090,7090,7090,7090,0
|
|
20240430,193200,306891710,7090,7090,7090,7090,0
|
|
20240430,193100,306891710,7090,7090,7090,7090,0
|
|
20240430,193000,306891710,7090,7090,7090,7090,0
|
|
20240430,192900,306891710,7090,7090,7090,7090,0
|
|
20240430,192800,306891710,7090,7090,7090,7090,0
|
|
20240430,192700,306891710,7090,7090,7090,7090,0
|
|
20240430,192600,306891710,7090,7090,7090,7090,0
|
|
20240430,192500,306891710,7090,7090,7090,7090,0
|
|
20240430,192400,306891710,7090,7090,7090,7090,0
|
|
20240430,192300,306891710,7090,7090,7090,7090,0
|
|
20240430,192200,306891710,7090,7090,7090,7090,453
|
|
20240430,192100,306891710,7090,7090,7090,7090,0
|
|
20240430,192000,306891710,7090,7090,7090,7090,0
|
|
20240430,191900,306891710,7090,7090,7090,7090,0
|
|
20240430,191800,306891710,7090,7090,7090,7090,0
|
|
20240430,191700,306891710,7090,7090,7090,7090,0
|
|
20240430,191600,306891710,7090,7090,7090,7090,0
|
|
20240430,191500,306891710,7090,7090,7090,7090,0
|
|
20240430,191400,306891710,7090,7090,7090,7090,0
|
|
20240430,191300,306891710,7090,7090,7090,7090,0
|
|
20240430,191200,306891710,7090,7090,7090,7090,0
|
|
20240430,191100,306891710,7090,7090,7090,7090,0
|
|
20240430,191000,306891710,7090,7090,7090,7090,0
|
|
20240430,190900,306891710,7090,7090,7090,7090,0
|
|
20240430,190800,306891710,7090,7090,7090,7090,0
|
|
20240430,190700,306891710,7090,7090,7090,7090,0
|
|
20240430,190600,306891710,7090,7090,7090,7090,0
|
|
20240430,190500,306891710,7090,7090,7090,7090,0
|
|
20240430,190400,306891710,7090,7090,7090,7090,0
|
|
20240430,190300,306891710,7090,7090,7090,7090,0
|
|
20240430,190200,306891710,7090,7090,7090,7090,0
|
|
20240430,190100,306891710,7090,7090,7090,7090,0
|
|
20240430,190000,306891710,7090,7090,7090,7090,0
|
|
20240430,185900,306891710,7090,7090,7090,7090,0
|
|
20240430,185800,306891710,7090,7090,7090,7090,0
|
|
20240430,185700,306891710,7090,7090,7090,7090,0
|
|
20240430,185600,306891710,7090,7090,7090,7090,0
|
|
20240430,185500,306891710,7090,7090,7090,7090,0
|
|
20240430,185400,306891710,7090,7090,7090,7090,0
|
|
20240430,185300,306891710,7090,7090,7090,7090,0
|
|
20240430,185200,306891710,7090,7090,7090,7090,453
|
|
20240430,185100,306891710,7090,7090,7090,7090,0
|
|
20240430,185000,306891710,7090,7090,7090,7090,0
|
|
20240430,184900,306891710,7090,7090,7090,7090,0
|
|
20240430,184800,306891710,7090,7090,7090,7090,0
|
|
20240430,184700,306891710,7090,7090,7090,7090,0
|
|
20240430,184600,306891710,7090,7090,7090,7090,0
|
|
20240430,184500,306891710,7090,7090,7090,7090,0
|
|
20240430,184400,306891710,7090,7090,7090,7090,0
|
|
20240430,184300,306891710,7090,7090,7090,7090,0
|
|
20240430,184200,306891710,7090,7090,7090,7090,0
|
|
20240430,184100,306891710,7090,7090,7090,7090,0
|
|
20240430,184000,306891710,7090,7090,7090,7090,0
|
|
20240430,183900,306891710,7090,7090,7090,7090,0
|
|
20240430,183800,306891710,7090,7090,7090,7090,0
|
|
20240430,183700,306891710,7090,7090,7090,7090,0
|
|
20240430,183600,306891710,7090,7090,7090,7090,0
|
|
20240430,183500,306891710,7090,7090,7090,7090,0
|
|
20240430,183400,306891710,7090,7090,7090,7090,0
|
|
20240430,183300,306891710,7090,7090,7090,7090,0
|
|
20240430,183200,306891710,7090,7090,7090,7090,0
|
|
20240430,183100,306891710,7090,7090,7090,7090,0
|
|
20240430,183000,306891710,7090,7090,7090,7090,0
|
|
20240430,182900,306891710,7090,7090,7090,7090,0
|
|
20240430,182800,306891710,7090,7090,7090,7090,0
|
|
20240430,182700,306891710,7090,7090,7090,7090,0
|
|
20240430,182600,306891710,7090,7090,7090,7090,0
|
|
20240430,182500,306891710,7090,7090,7090,7090,0
|
|
20240430,182400,306891710,7090,7090,7090,7090,0
|
|
20240430,182300,306891710,7090,7090,7090,7090,0
|
|
20240430,182200,306891710,7090,7090,7090,7090,453
|
|
20240430,182100,306891710,7090,7090,7090,7090,0
|
|
20240430,182000,306891710,7090,7090,7090,7090,0
|
|
20240430,181900,306891710,7090,7090,7090,7090,0
|
|
20240430,181800,306891710,7090,7090,7090,7090,0
|
|
20240430,181700,306891710,7090,7090,7090,7090,0
|
|
20240430,181600,306891710,7090,7090,7090,7090,0
|
|
20240430,181500,306891710,7090,7090,7090,7090,0
|
|
20240430,181400,306891710,7090,7090,7090,7090,0
|
|
20240430,181300,306891710,7090,7090,7090,7090,0
|
|
20240430,181200,306891710,7090,7090,7090,7090,0
|
|
20240430,181100,306891710,7090,7090,7090,7090,0
|
|
20240430,181000,306891710,7090,7090,7090,7090,0
|
|
20240430,180900,306891710,7090,7090,7090,7090,0
|
|
20240430,180800,306891710,7090,7090,7090,7090,0
|
|
20240430,180700,306891710,7090,7090,7090,7090,0
|
|
20240430,180600,306891710,7090,7090,7090,7090,0
|
|
20240430,180500,306891710,7090,7090,7090,7090,0
|
|
20240430,180400,306891710,7090,7090,7090,7090,0
|
|
20240430,180300,306891710,7090,7090,7090,7090,0
|
|
20240430,180200,306891710,7090,7090,7090,7090,0
|
|
20240430,180100,306891710,7090,7090,7090,7090,0
|
|
20240430,180000,306891710,7090,7090,7090,7090,0
|
|
20240430,175900,306891710,7090,7090,7090,7090,0
|
|
20240430,175800,306891710,7090,7090,7090,7090,0
|
|
20240430,175700,306891710,7090,7090,7090,7090,0
|
|
20240430,175600,306891710,7090,7090,7090,7090,0
|
|
20240430,175500,306891710,7090,7090,7090,7090,0
|
|
20240430,175400,306891710,7090,7090,7090,7090,0
|
|
20240430,175300,306891710,7090,7090,7090,7090,0
|
|
20240430,175200,306891710,7090,7090,7090,7090,453
|
|
20240430,175100,306891710,7090,7090,7090,7090,0
|
|
20240430,175000,306891710,7090,7090,7090,7090,0
|
|
20240430,174900,306891710,7090,7090,7090,7090,0
|
|
20240430,174800,306891710,7090,7090,7090,7090,0
|
|
20240430,174700,306891710,7090,7090,7090,7090,0
|
|
20240430,174600,306891710,7090,7090,7090,7090,0
|
|
20240430,174500,306891710,7090,7090,7090,7090,0
|
|
20240430,174400,306891710,7090,7090,7090,7090,0
|
|
20240430,174300,306891710,7090,7090,7090,7090,0
|
|
20240430,174200,306891710,7090,7090,7090,7090,0
|
|
20240430,174100,306891710,7090,7090,7090,7090,0
|
|
20240430,174000,306891710,7090,7090,7090,7090,0
|
|
20240430,173900,306891710,7090,7090,7090,7090,0
|
|
20240430,173800,306891710,7090,7090,7090,7090,0
|
|
20240430,173700,306891710,7090,7090,7090,7090,0
|
|
20240430,173600,306891710,7090,7090,7090,7090,0
|
|
20240430,173500,306891710,7090,7090,7090,7090,0
|
|
20240430,173400,306891710,7090,7090,7090,7090,0
|
|
20240430,173300,306891710,7090,7090,7090,7090,0
|
|
20240430,173200,306891710,7090,7090,7090,7090,0
|
|
20240430,173100,306891710,7090,7090,7090,7090,0
|
|
20240430,173000,306891710,7090,7090,7090,7090,0
|
|
20240430,172900,306891710,7090,7090,7090,7090,0
|
|
20240430,172800,306891710,7090,7090,7090,7090,0
|
|
20240430,172700,306891710,7090,7090,7090,7090,0
|
|
20240430,172600,306891710,7090,7090,7090,7090,0
|
|
20240430,172500,306891710,7090,7090,7090,7090,0
|
|
20240430,172400,306891710,7090,7090,7090,7090,0
|
|
20240430,172300,306891710,7090,7090,7090,7090,0
|
|
20240430,172200,306891710,7090,7090,7090,7090,453
|
|
20240430,172100,306891710,7090,7090,7090,7090,0
|
|
20240430,172000,306891710,7090,7090,7090,7090,0
|
|
20240430,171900,306891710,7090,7090,7090,7090,0
|
|
20240430,171800,306891710,7090,7090,7090,7090,0
|
|
20240430,171700,306891710,7090,7090,7090,7090,0
|
|
20240430,171600,306891710,7090,7090,7090,7090,0
|
|
20240430,171500,306891710,7090,7090,7090,7090,0
|
|
20240430,171400,306891710,7090,7090,7090,7090,0
|
|
20240430,171300,306891710,7090,7090,7090,7090,0
|
|
20240430,171200,306891710,7090,7090,7090,7090,0
|
|
20240430,171100,306891710,7090,7090,7090,7090,0
|
|
20240430,171000,306891710,7090,7090,7090,7090,0
|
|
20240430,170900,306891710,7090,7090,7090,7090,0
|
|
20240430,170800,306891710,7090,7090,7090,7090,0
|
|
20240430,170700,306891710,7090,7090,7090,7090,0
|
|
20240430,170600,306891710,7090,7090,7090,7090,0
|
|
20240430,170500,306891710,7090,7090,7090,7090,0
|
|
20240430,170400,306891710,7090,7090,7090,7090,0
|
|
20240430,170300,306891710,7090,7090,7090,7090,0
|
|
20240430,170200,306891710,7090,7090,7090,7090,0
|
|
20240430,170100,306891710,7090,7090,7090,7090,0
|
|
20240430,170000,306891710,7090,7090,7090,7090,0
|
|
20240430,165900,306891710,7090,7090,7090,7090,0
|
|
20240430,165800,306891710,7090,7090,7090,7090,0
|
|
20240430,165700,306891710,7090,7090,7090,7090,0
|
|
20240430,165600,306891710,7090,7090,7090,7090,0
|
|
20240430,165500,306891710,7090,7090,7090,7090,0
|
|
20240430,165400,306891710,7090,7090,7090,7090,0
|
|
20240430,165300,306891710,7090,7090,7090,7090,0
|
|
20240430,165200,306891710,7090,7090,7090,7090,453
|
|
20240430,165100,306891710,7090,7090,7090,7090,0
|
|
20240430,165000,306891710,7090,7090,7090,7090,0
|
|
20240430,164900,306891710,7090,7090,7090,7090,0
|
|
20240430,164800,306891710,7090,7090,7090,7090,0
|
|
20240430,164700,306891710,7090,7090,7090,7090,0
|
|
20240430,164600,306891710,7090,7090,7090,7090,0
|
|
20240430,164500,306891710,7090,7090,7090,7090,0
|
|
20240430,164400,306891710,7090,7090,7090,7090,0
|
|
20240430,164300,306891710,7090,7090,7090,7090,0
|
|
20240430,164200,306891710,7090,7090,7090,7090,0
|
|
20240430,164100,306891710,7090,7090,7090,7090,0
|
|
20240430,164000,306891710,7090,7090,7090,7090,0
|
|
20240430,163900,306891710,7090,7090,7090,7090,0
|
|
20240430,163800,306891710,7090,7090,7090,7090,0
|
|
20240430,163700,306891710,7090,7090,7090,7090,0
|
|
20240430,163600,306891710,7090,7090,7090,7090,0
|
|
20240430,163500,306891710,7090,7090,7090,7090,0
|
|
20240430,163400,306891710,7090,7090,7090,7090,0
|
|
20240430,163300,306891710,7090,7090,7090,7090,0
|
|
20240430,163200,306891710,7090,7090,7090,7090,0
|
|
20240430,163100,306891710,7090,7090,7090,7090,0
|
|
20240430,163000,306891710,7090,7090,7090,7090,0
|
|
20240430,162900,306891710,7090,7090,7090,7090,0
|
|
20240430,162800,306891710,7090,7090,7090,7090,0
|
|
20240430,162700,306891710,7090,7090,7090,7090,0
|
|
20240430,162600,306891710,7090,7090,7090,7090,0
|
|
20240430,162500,306891710,7090,7090,7090,7090,0
|
|
20240430,162400,306891710,7090,7090,7090,7090,0
|
|
20240430,162300,306891710,7090,7090,7090,7090,0
|
|
20240430,162200,306891710,7090,7090,7090,7090,453
|
|
20240430,162100,306891710,7090,7090,7090,7090,0
|
|
20240430,162000,306891710,7090,7090,7090,7090,0
|
|
20240430,161900,306891710,7090,7090,7090,7090,0
|
|
20240430,161800,306891710,7090,7090,7090,7090,0
|
|
20240430,161700,306891710,7090,7090,7090,7090,0
|
|
20240430,161600,306891710,7090,7090,7090,7090,0
|
|
20240430,161500,306891710,7090,7090,7090,7090,0
|
|
20240430,161400,306891710,7090,7090,7090,7090,0
|
|
20240430,161300,306891710,7090,7090,7090,7090,0
|
|
20240430,161200,306891710,7090,7090,7090,7090,0
|
|
20240430,161100,306891710,7090,7090,7090,7090,0
|
|
20240430,161000,306891710,7090,7090,7090,7090,0
|
|
20240430,160900,306891710,7090,7090,7090,7090,0
|
|
20240430,160800,306891710,7090,7090,7090,7090,0
|
|
20240430,160700,306891710,7090,7090,7090,7090,0
|
|
20240430,160600,306891710,7090,7090,7090,7090,0
|
|
20240430,160500,306891710,7090,7090,7090,7090,0
|
|
20240430,160400,306891710,7090,7090,7090,7090,0
|
|
20240430,160300,306891710,7090,7090,7090,7090,0
|
|
20240430,160200,306891710,7090,7090,7090,7090,0
|
|
20240430,160100,306891710,7090,7090,7090,7090,0
|
|
20240430,160000,306891710,7090,7090,7090,7090,0
|
|
20240430,155900,306891710,7090,7090,7090,7090,0
|
|
20240430,155800,306891710,7090,7090,7090,7090,0
|
|
20240430,155700,306891710,7090,7090,7090,7090,0
|
|
20240430,155600,306891710,7090,7090,7090,7090,0
|
|
20240430,155500,306891710,7090,7090,7090,7090,0
|
|
20240430,155400,306891710,7090,7090,7090,7090,0
|
|
20240430,155300,306891710,7090,7090,7090,7090,0
|
|
20240430,155200,306891710,7090,7090,7090,7090,453
|
|
20240430,155100,306891710,7090,7090,7090,7090,0
|
|
20240430,155000,306891710,7090,7090,7090,7090,0
|
|
20240430,154900,306891710,7090,7090,7090,7090,0
|
|
20240430,154800,306891710,7090,7090,7090,7090,0
|
|
20240430,154700,306891710,7090,7090,7090,7090,0
|
|
20240430,154600,306891710,7090,7090,7090,7090,0
|
|
20240430,154500,306891710,7090,7090,7090,7090,0
|
|
20240430,154400,306891710,7090,7090,7090,7090,0
|
|
20240430,154300,306891710,7090,7090,7090,7090,0
|
|
20240430,154200,306891710,7090,7090,7090,7090,0
|
|
20240430,154100,306891710,7090,7090,7090,7090,0
|
|
20240430,154000,306891710,7090,7090,7090,7090,0
|
|
20240430,153900,306891710,7090,7090,7090,7090,0
|
|
20240430,153800,306891710,7090,7090,7090,7090,0
|
|
20240430,153700,306891710,7090,7090,7090,7090,0
|
|
20240430,153600,306891710,7090,7090,7090,7090,0
|
|
20240430,153500,306891710,7090,7090,7090,7090,0
|
|
20240430,153400,306891710,7090,7090,7090,7090,0
|
|
20240430,153300,306891710,7090,7090,7090,7090,0
|
|
20240430,153200,306891710,7090,7090,7090,7090,0
|
|
20240430,153100,306891710,7090,7090,7090,7090,0
|
|
20240430,153000,306891710,7090,7090,7090,7090,453
|
|
20240430,152900,303679940,7120,7120,7120,7120,0
|
|
20240430,152800,303679940,7120,7120,7120,7120,0
|
|
20240430,152700,303679940,7120,7120,7120,7120,0
|
|
20240430,152600,303679940,7120,7120,7120,7120,0
|
|
20240430,152500,303679940,7120,7120,7120,7120,0
|
|
20240430,152400,303679940,7120,7120,7120,7120,0
|
|
20240430,152300,303679940,7120,7120,7120,7120,0
|
|
20240430,152200,303679940,7120,7120,7120,7120,0
|
|
20240430,152100,303679940,7120,7120,7120,7120,0
|
|
20240430,152000,303679940,7120,7120,7120,7120,0
|
|
20240430,151900,303679940,7120,7090,7120,7090,29
|
|
20240430,151800,303473560,7100,7100,7100,7100,39
|
|
20240430,151700,303196660,7090,7100,7100,7090,550
|
|
20240430,151600,299293090,7120,7120,7120,7120,0
|
|
20240430,151500,299293090,7120,7120,7120,7120,0
|
|
20240430,151400,299293090,7120,7120,7120,7120,26
|
|
20240430,151300,299107970,7120,7120,7120,7120,0
|
|
20240430,151200,299107970,7120,7120,7120,7120,1
|
|
20240430,151100,299100850,7100,7100,7100,7100,0
|
|
20240430,151000,299100850,7100,7120,7120,7100,72
|
|
20240430,150900,298589630,7100,7100,7100,7100,40
|
|
20240430,150800,298305630,7100,7100,7100,7100,0
|
|
20240430,150700,298305630,7100,7110,7110,7100,459
|
|
20240430,150600,295042510,7100,7100,7100,7100,11
|
|
20240430,150500,294964410,7100,7100,7100,7100,28
|
|
20240430,150400,294765610,7120,7120,7120,7120,0
|
|
20240430,150300,294765610,7120,7120,7120,7120,0
|
|
20240430,150200,294765610,7120,7120,7120,7120,0
|
|
20240430,150100,294765610,7120,7120,7120,7120,28
|
|
20240430,150000,294566250,7120,7120,7120,7120,0
|
|
20240430,145900,294566250,7120,7120,7120,7120,0
|
|
20240430,145800,294566250,7120,7120,7120,7120,0
|
|
20240430,145700,294566250,7120,7120,7120,7120,0
|
|
20240430,145600,294566250,7120,7120,7120,7120,22
|
|
20240430,145500,294409610,7120,7120,7120,7120,0
|
|
20240430,145400,294409610,7120,7110,7120,7110,16
|
|
20240430,145300,294295700,7110,7110,7110,7110,34
|
|
20240430,145200,294053960,7110,7110,7110,7110,29
|
|
20240430,145100,293847770,7100,7100,7100,7100,20
|
|
20240430,145000,293705770,7110,7110,7120,7110,32
|
|
20240430,144900,293478240,7110,7110,7110,7110,12
|
|
20240430,144800,293392920,7110,7110,7110,7110,0
|
|
20240430,144700,293392920,7110,7110,7110,7110,64
|
|
20240430,144600,292937880,7110,7110,7110,7110,0
|
|
20240430,144500,292937880,7110,7110,7110,7110,0
|
|
20240430,144400,292937880,7110,7110,7110,7110,0
|
|
20240430,144300,292937880,7110,7110,7110,7110,0
|
|
20240430,144200,292937880,7110,7110,7110,7110,0
|
|
20240430,144100,292937880,7110,7110,7110,7110,1
|
|
20240430,144000,292930770,7090,7090,7090,7090,0
|
|
20240430,143900,292930770,7090,7090,7090,7090,0
|
|
20240430,143800,292930770,7090,7090,7090,7090,3
|
|
20240430,143700,292909500,7110,7110,7110,7110,39
|
|
20240430,143600,292632210,7110,7110,7110,7110,0
|
|
20240430,143500,292632210,7110,7110,7110,7110,0
|
|
20240430,143400,292632210,7110,7110,7110,7110,0
|
|
20240430,143300,292632210,7110,7110,7110,7110,0
|
|
20240430,143200,292632210,7110,7110,7110,7110,0
|
|
20240430,143100,292632210,7110,7110,7110,7110,0
|
|
20240430,143000,292632210,7110,7110,7110,7110,0
|
|
20240430,142900,292632210,7110,7110,7110,7110,0
|
|
20240430,142800,292632210,7110,7110,7110,7110,0
|
|
20240430,142700,292632210,7110,7110,7110,7110,1
|
|
20240430,142600,292625100,7090,7090,7090,7090,91
|
|
20240430,142500,291979910,7090,7090,7090,7090,0
|
|
20240430,142400,291979910,7090,7090,7090,7090,0
|
|
20240430,142300,291979910,7090,7090,7090,7090,0
|
|
20240430,142200,291979910,7090,7090,7090,7090,0
|
|
20240430,142100,291979910,7090,7080,7090,7080,3
|
|
20240430,142000,291958660,7080,7080,7080,7080,277
|
|
20240430,141900,289997500,7090,7090,7090,7090,0
|
|
20240430,141800,289997500,7090,7090,7090,7090,1
|
|
20240430,141700,289990410,7090,7090,7090,7090,0
|
|
20240430,141600,289990410,7090,7090,7090,7090,0
|
|
20240430,141500,289990410,7090,7090,7090,7090,0
|
|
20240430,141400,289990410,7090,7090,7090,7090,9
|
|
20240430,141300,289926600,7100,7100,7100,7100,0
|
|
20240430,141200,289926600,7100,7100,7100,7100,0
|
|
20240430,141100,289926600,7100,7100,7100,7100,0
|
|
20240430,141000,289926600,7100,7100,7100,7100,0
|
|
20240430,140900,289926600,7100,7100,7100,7100,0
|
|
20240430,140800,289926600,7100,7100,7100,7100,0
|
|
20240430,140700,289926600,7100,7100,7100,7100,0
|
|
20240430,140600,289926600,7100,7100,7100,7100,0
|
|
20240430,140500,289926600,7100,7100,7100,7100,0
|
|
20240430,140400,289926600,7100,7100,7100,7100,0
|
|
20240430,140300,289926600,7100,7100,7100,7100,0
|
|
20240430,140200,289926600,7100,7100,7100,7100,1
|
|
20240430,140100,289919500,7070,7070,7070,7070,0
|
|
20240430,140000,289919500,7070,7080,7080,7070,506
|
|
20240430,135900,286339270,7100,7100,7100,7100,0
|
|
20240430,135800,286339270,7100,7100,7100,7100,0
|
|
20240430,135700,286339270,7100,7100,7100,7100,100
|
|
20240430,135600,285629270,7110,7110,7110,7110,0
|
|
20240430,135500,285629270,7110,7110,7110,7110,0
|
|
20240430,135400,285629270,7110,7110,7110,7110,0
|
|
20240430,135300,285629270,7110,7110,7110,7110,0
|
|
20240430,135200,285629270,7110,7110,7110,7110,0
|
|
20240430,135100,285629270,7110,7110,7110,7110,0
|
|
20240430,135000,285629270,7110,7110,7110,7110,0
|
|
20240430,134900,285629270,7110,7110,7110,7110,2
|
|
20240430,134800,285615050,7110,7110,7110,7110,0
|
|
20240430,134700,285615050,7110,7110,7110,7110,0
|
|
20240430,134600,285615050,7110,7110,7110,7110,0
|
|
20240430,134500,285615050,7110,7110,7110,7110,9
|
|
20240430,134400,285551060,7100,7100,7100,7100,305
|
|
20240430,134300,283385560,7110,7120,7120,7110,182
|
|
20240430,134200,282090950,7120,7120,7120,7120,0
|
|
20240430,134100,282090950,7120,7120,7120,7120,0
|
|
20240430,134000,282090950,7120,7120,7120,7120,6
|
|
20240430,133900,282048230,7130,7130,7130,7130,0
|
|
20240430,133800,282048230,7130,7130,7130,7130,0
|
|
20240430,133700,282048230,7130,7130,7130,7130,1
|
|
20240430,133600,282041100,7130,7130,7130,7130,26
|
|
20240430,133500,281855720,7130,7140,7140,7130,2
|
|
20240430,133400,281841450,7130,7130,7130,7130,281
|
|
20240430,133300,279837920,7130,7130,7130,7130,0
|
|
20240430,133200,279837920,7130,7130,7130,7130,0
|
|
20240430,133100,279837920,7130,7130,7130,7130,0
|
|
20240430,133000,279837920,7130,7130,7130,7130,0
|
|
20240430,132900,279837920,7130,7130,7130,7130,0
|
|
20240430,132800,279837920,7130,7130,7130,7130,1
|
|
20240430,132700,279830790,7130,7130,7130,7130,10
|
|
20240430,132600,279759490,7130,7130,7130,7130,0
|
|
20240430,132500,279759490,7130,7130,7130,7130,1
|
|
20240430,132400,279752360,7080,7080,7110,7080,1114
|
|
20240430,132300,271834660,7110,7110,7110,7110,0
|
|
20240430,132200,271834660,7110,7110,7110,7110,0
|
|
20240430,132100,271834660,7110,7110,7110,7110,1
|
|
20240430,132000,271827550,7080,7110,7110,7080,192
|
|
20240430,131900,270466180,7110,7110,7110,7110,0
|
|
20240430,131800,270466180,7110,7110,7110,7060,494
|
|
20240430,131700,266973300,7110,7110,7110,7110,0
|
|
20240430,131600,266973300,7110,7110,7110,7110,8
|
|
20240430,131500,266916420,7110,7100,7110,7100,8
|
|
20240430,131400,266859550,7100,7100,7100,7100,100
|
|
20240430,131300,266149550,7100,7100,7100,7100,4
|
|
20240430,131200,266121150,7100,7100,7100,7100,0
|
|
20240430,131100,266121150,7100,7100,7100,7100,0
|
|
20240430,131000,266121150,7100,7100,7100,7100,0
|
|
20240430,130900,266121150,7100,7100,7100,7100,792
|
|
20240430,130800,260497950,7100,7100,7100,7100,0
|
|
20240430,130700,260497950,7100,7090,7100,7090,113
|
|
20240430,130600,259696610,7100,7100,7100,7100,0
|
|
20240430,130500,259696610,7100,7100,7100,7100,0
|
|
20240430,130400,259696610,7100,7100,7100,7100,0
|
|
20240430,130300,259696610,7100,7100,7100,7100,0
|
|
20240430,130200,259696610,7100,7100,7100,7100,0
|
|
20240430,130100,259696610,7100,7100,7100,7100,0
|
|
20240430,130000,259696610,7100,7100,7100,7100,0
|
|
20240430,125900,259696610,7100,7100,7100,7100,0
|
|
20240430,125800,259696610,7100,7100,7100,7100,0
|
|
20240430,125700,259696610,7100,7100,7100,7100,0
|
|
20240430,125600,259696610,7100,7100,7100,7100,4
|
|
20240430,125500,259668210,7100,7100,7100,7100,0
|
|
20240430,125400,259668210,7100,7100,7100,7100,0
|
|
20240430,125300,259668210,7100,7090,7100,7090,5
|
|
20240430,125200,259632750,7090,7090,7090,7090,0
|
|
20240430,125100,259632750,7090,7090,7090,7090,215
|
|
20240430,125000,258108400,7090,7090,7090,7090,0
|
|
20240430,124900,258108400,7090,7090,7090,7090,73
|
|
20240430,124800,257590830,7110,7110,7110,7110,0
|
|
20240430,124700,257590830,7110,7110,7110,7110,0
|
|
20240430,124600,257590830,7110,7110,7110,7110,53
|
|
20240430,124500,257214000,7090,7090,7090,7090,0
|
|
20240430,124400,257214000,7090,7090,7110,7090,884
|
|
20240430,124300,250939140,7080,7080,7080,7080,0
|
|
20240430,124200,250939140,7080,7080,7080,7080,0
|
|
20240430,124100,250939140,7080,7080,7080,7080,343
|
|
20240430,124000,248510700,7080,7080,7080,7080,0
|
|
20240430,123900,248510700,7080,7080,7080,7080,1
|
|
20240430,123800,248503620,7060,7060,7060,7060,64
|
|
20240430,123700,248051780,7050,7050,7050,7050,0
|
|
20240430,123600,248051780,7050,7050,7050,7050,0
|
|
20240430,123500,248051780,7050,7050,7050,7050,0
|
|
20240430,123400,248051780,7050,7050,7050,7050,0
|
|
20240430,123300,248051780,7050,7060,7060,7050,555
|
|
20240430,123200,244133530,7060,7060,7060,7060,0
|
|
20240430,123100,244133530,7060,7060,7060,7060,0
|
|
20240430,123000,244133530,7060,7060,7060,7060,0
|
|
20240430,122900,244133530,7060,7060,7060,7060,15
|
|
20240430,122800,244027630,7060,7070,7070,7060,200
|
|
20240430,122700,242613670,7070,7070,7070,7070,109
|
|
20240430,122600,241843040,7060,7060,7060,7060,0
|
|
20240430,122500,241843040,7060,7060,7060,7060,0
|
|
20240430,122400,241843040,7060,7060,7060,7060,1
|
|
20240430,122300,241835980,7080,7060,7080,7050,1050
|
|
20240430,122200,234425660,7060,7060,7060,7060,175
|
|
20240430,122100,233190160,7070,7070,7070,7070,739
|
|
20240430,122000,227965430,7090,7090,7090,7090,0
|
|
20240430,121900,227965430,7090,7090,7090,7090,0
|
|
20240430,121800,227965430,7090,7090,7090,7090,0
|
|
20240430,121700,227965430,7090,7090,7090,7090,0
|
|
20240430,121600,227965430,7090,7090,7090,7090,0
|
|
20240430,121500,227965430,7090,7090,7090,7090,0
|
|
20240430,121400,227965430,7090,7090,7090,7090,0
|
|
20240430,121300,227965430,7090,7090,7090,7090,2
|
|
20240430,121200,227951250,7060,7060,7060,7060,0
|
|
20240430,121100,227951250,7060,7060,7060,7060,507
|
|
20240430,121000,224371830,7070,7070,7070,7070,0
|
|
20240430,120900,224371830,7070,7070,7070,7070,0
|
|
20240430,120800,224371830,7070,7070,7070,7070,67
|
|
20240430,120700,223898140,7100,7100,7100,7100,0
|
|
20240430,120600,223898140,7100,7100,7100,7100,0
|
|
20240430,120500,223898140,7100,7100,7100,7100,0
|
|
20240430,120400,223898140,7100,7100,7100,7100,0
|
|
20240430,120300,223898140,7100,7100,7100,7100,0
|
|
20240430,120200,223898140,7100,7100,7100,7100,2
|
|
20240430,120100,223883940,7100,7100,7100,7100,1
|
|
20240430,120000,223876840,7100,7100,7100,7100,0
|
|
20240430,115900,223876840,7100,7100,7100,7100,0
|
|
20240430,115800,223876840,7100,7100,7100,7100,0
|
|
20240430,115700,223876840,7100,7100,7100,7100,0
|
|
20240430,115600,223876840,7100,7100,7100,7100,3
|
|
20240430,115500,223855540,7100,7100,7100,7100,0
|
|
20240430,115400,223855540,7100,7100,7100,7100,0
|
|
20240430,115300,223855540,7100,7100,7100,7100,0
|
|
20240430,115200,223855540,7100,7100,7100,7100,0
|
|
20240430,115100,223855540,7100,7100,7100,7100,0
|
|
20240430,115000,223855540,7100,7100,7100,7100,0
|
|
20240430,114900,223855540,7100,7100,7100,7100,1
|
|
20240430,114800,223848440,7100,7100,7100,7100,0
|
|
20240430,114700,223848440,7100,7100,7100,7100,0
|
|
20240430,114600,223848440,7100,7100,7100,7100,14
|
|
20240430,114500,223749040,7100,7100,7100,7100,0
|
|
20240430,114400,223749040,7100,7100,7100,7100,15
|
|
20240430,114300,223642540,7100,7100,7100,7100,0
|
|
20240430,114200,223642540,7100,7100,7100,7100,0
|
|
20240430,114100,223642540,7100,7100,7100,7100,41
|
|
20240430,114000,223351440,7100,7100,7100,7100,0
|
|
20240430,113900,223351440,7100,7100,7100,7100,0
|
|
20240430,113800,223351440,7100,7100,7100,7100,0
|
|
20240430,113700,223351440,7100,7100,7100,7100,0
|
|
20240430,113600,223351440,7100,7100,7100,7100,0
|
|
20240430,113500,223351440,7100,7100,7100,7100,0
|
|
20240430,113400,223351440,7100,7100,7100,7100,0
|
|
20240430,113300,223351440,7100,7100,7100,7100,0
|
|
20240430,113200,223351440,7100,7100,7100,7100,0
|
|
20240430,113100,223351440,7100,7100,7100,7100,0
|
|
20240430,113000,223351440,7100,7100,7100,7100,0
|
|
20240430,112900,223351440,7100,7100,7100,7100,1
|
|
20240430,112800,223344340,7050,7050,7050,7050,0
|
|
20240430,112700,223344340,7050,7060,7100,7050,1055
|
|
20240430,112600,215900180,7070,7070,7070,7070,0
|
|
20240430,112500,215900180,7070,7070,7070,7070,0
|
|
20240430,112400,215900180,7070,7070,7070,7070,0
|
|
20240430,112300,215900180,7070,7070,7070,7070,0
|
|
20240430,112200,215900180,7070,7070,7070,7070,304
|
|
20240430,112100,213750900,7070,7070,7070,7070,0
|
|
20240430,112000,213750900,7070,7070,7070,7070,0
|
|
20240430,111900,213750900,7070,7070,7070,7070,61
|
|
20240430,111800,213319630,7070,7070,7070,7070,0
|
|
20240430,111700,213319630,7070,7070,7070,7070,3
|
|
20240430,111600,213298420,7070,7070,7070,7070,1
|
|
20240430,111500,213291350,7070,7070,7070,7070,0
|
|
20240430,111400,213291350,7070,7110,7110,7070,22
|
|
20240430,111300,213134970,7070,7070,7070,7070,0
|
|
20240430,111200,213134970,7070,7070,7070,7070,0
|
|
20240430,111100,213134970,7070,7070,7070,7070,0
|
|
20240430,111000,213134970,7070,7070,7070,7070,0
|
|
20240430,110900,213134970,7070,7070,7070,7070,1
|
|
20240430,110800,213127900,7070,7070,7070,7070,0
|
|
20240430,110700,213127900,7070,7070,7070,7070,0
|
|
20240430,110600,213127900,7070,7070,7070,7070,0
|
|
20240430,110500,213127900,7070,7070,7070,7070,0
|
|
20240430,110400,213127900,7070,7070,7070,7070,0
|
|
20240430,110300,213127900,7070,7070,7070,7070,0
|
|
20240430,110200,213127900,7070,7070,7070,7070,0
|
|
20240430,110100,213127900,7070,7070,7070,7070,0
|
|
20240430,110000,213127900,7070,7070,7070,7070,0
|
|
20240430,105900,213127900,7070,7070,7070,7070,1
|
|
20240430,105800,213120830,7060,7060,7060,7060,0
|
|
20240430,105700,213120830,7060,7060,7060,7060,0
|
|
20240430,105600,213120830,7060,7060,7060,7060,0
|
|
20240430,105500,213120830,7060,7060,7060,7060,0
|
|
20240430,105400,213120830,7060,7060,7060,7060,0
|
|
20240430,105300,213120830,7060,7060,7060,7060,605
|
|
20240430,105200,208849530,7060,7080,7080,7060,691
|
|
20240430,105100,203959990,7130,7130,7130,7130,0
|
|
20240430,105000,203959990,7130,7130,7130,7130,0
|
|
20240430,104900,203959990,7130,7130,7130,7130,0
|
|
20240430,104800,203959990,7130,7130,7130,7130,0
|
|
20240430,104700,203959990,7130,7130,7130,7130,0
|
|
20240430,104600,203959990,7130,7130,7130,7130,0
|
|
20240430,104500,203959990,7130,7130,7130,7130,0
|
|
20240430,104400,203959990,7130,7130,7130,7130,0
|
|
20240430,104300,203959990,7130,7130,7130,7130,0
|
|
20240430,104200,203959990,7130,7120,7130,7120,50
|
|
20240430,104100,203603910,7120,7090,7120,7050,2702
|
|
20240430,104000,184491960,7090,7090,7090,7090,0
|
|
20240430,103900,184491960,7090,7090,7090,7090,0
|
|
20240430,103800,184491960,7090,7090,7090,7090,0
|
|
20240430,103700,184491960,7090,7090,7090,7090,0
|
|
20240430,103600,184491960,7090,7090,7090,7090,0
|
|
20240430,103500,184491960,7090,7090,7090,7090,0
|
|
20240430,103400,184491960,7090,7090,7090,7090,0
|
|
20240430,103300,184491960,7090,7090,7090,7090,0
|
|
20240430,103200,184491960,7090,7090,7090,7090,101
|
|
20240430,103100,183775870,7090,7090,7090,7090,1
|
|
20240430,103000,183768780,7090,7090,7090,7090,0
|
|
20240430,102900,183768780,7090,7090,7090,7090,1
|
|
20240430,102800,183761690,7120,7120,7120,7120,0
|
|
20240430,102700,183761690,7120,7120,7120,7120,0
|
|
20240430,102600,183761690,7120,7120,7120,7120,7
|
|
20240430,102500,183711850,7120,7120,7120,7120,0
|
|
20240430,102400,183711850,7120,7120,7120,7120,1
|
|
20240430,102300,183704730,7120,7120,7120,7120,0
|
|
20240430,102200,183704730,7120,7120,7120,7120,0
|
|
20240430,102100,183704730,7120,7090,7120,7090,38
|
|
20240430,102000,183435250,7080,7080,7080,7080,4
|
|
20240430,101900,183406930,7080,7080,7080,7080,49
|
|
20240430,101800,183060010,7070,7070,7070,7070,15
|
|
20240430,101700,182953960,7070,7090,7090,7070,423
|
|
20240430,101600,179962170,7080,7080,7080,7080,0
|
|
20240430,101500,179962170,7080,7080,7080,7080,0
|
|
20240430,101400,179962170,7080,7080,7080,7080,0
|
|
20240430,101300,179962170,7080,7080,7080,7080,201
|
|
20240430,101200,178539090,7110,7110,7110,7110,0
|
|
20240430,101100,178539090,7110,7110,7110,7110,43
|
|
20240430,101000,178233360,7120,7120,7120,7080,217
|
|
20240430,100900,176694550,7120,7120,7120,7120,0
|
|
20240430,100800,176694550,7120,7120,7120,7120,5
|
|
20240430,100700,176658950,7120,7120,7120,7120,3
|
|
20240430,100600,176637590,7120,7120,7120,7120,0
|
|
20240430,100500,176637590,7120,7120,7120,7120,16
|
|
20240430,100400,176523670,7120,7120,7120,7120,15
|
|
20240430,100300,176416870,7090,7090,7090,7090,0
|
|
20240430,100200,176416870,7090,7090,7090,7090,0
|
|
20240430,100100,176416870,7090,7090,7090,7090,0
|
|
20240430,100000,176416870,7090,7090,7090,7090,124
|
|
20240430,095900,175537710,7090,7090,7090,7080,467
|
|
20240430,095800,172226740,7090,7100,7100,7090,99
|
|
20240430,095700,171523900,7090,7090,7090,7090,0
|
|
20240430,095600,171523900,7090,7090,7090,7090,57
|
|
20240430,095500,171119770,7100,7100,7100,7100,0
|
|
20240430,095400,171119770,7100,7100,7100,7100,128
|
|
20240430,095300,170210970,7100,7100,7100,7100,154
|
|
20240430,095200,169117570,7120,7120,7120,7120,0
|
|
20240430,095100,169117570,7120,7120,7120,7120,0
|
|
20240430,095000,169117570,7120,7120,7120,7120,0
|
|
20240430,094900,169117570,7120,7120,7120,7120,0
|
|
20240430,094800,169117570,7120,7120,7120,7120,0
|
|
20240430,094700,169117570,7120,7120,7120,7120,0
|
|
20240430,094600,169117570,7120,7120,7120,7120,0
|
|
20240430,094500,169117570,7120,7120,7120,7120,0
|
|
20240430,094400,169117570,7120,7120,7120,7120,0
|
|
20240430,094300,169117570,7120,7120,7120,7120,158
|
|
20240430,094200,167992610,7130,7130,7130,7130,0
|
|
20240430,094100,167992610,7130,7130,7130,7130,0
|
|
20240430,094000,167992610,7130,7130,7130,7130,483
|
|
20240430,093900,164548820,7130,7130,7130,7130,57
|
|
20240430,093800,164142410,7130,7130,7130,7130,0
|
|
20240430,093700,164142410,7130,7130,7130,7130,0
|
|
20240430,093600,164142410,7130,7130,7130,7130,5
|
|
20240430,093500,164106760,7120,7120,7120,7120,0
|
|
20240430,093400,164106760,7120,7120,7120,7120,0
|
|
20240430,093300,164106760,7120,7120,7120,7120,0
|
|
20240430,093200,164106760,7120,7120,7120,7120,26
|
|
20240430,093100,163921640,7110,7110,7110,7110,101
|
|
20240430,093000,163203530,7110,7130,7130,7110,282
|
|
20240430,092900,161195900,7130,7130,7130,7130,65
|
|
20240430,092800,160732450,7130,7150,7150,7120,102
|
|
20240430,092700,160004670,7140,7150,7150,7140,200
|
|
20240430,092600,158575170,7160,7150,7160,7150,501
|
|
20240430,092500,154993010,7160,7160,7160,7160,170
|
|
20240430,092400,153775810,7160,7160,7160,7160,0
|
|
20240430,092300,153775810,7160,7160,7160,7160,10
|
|
20240430,092200,153704210,7160,7160,7160,7160,1
|
|
20240430,092100,153697050,7170,7170,7170,7170,100
|
|
20240430,092000,152980050,7170,7150,7170,7140,484
|
|
20240430,091900,149521130,7160,7160,7160,7160,500
|
|
20240430,091800,145941130,7170,7170,7170,7170,152
|
|
20240430,091700,144851290,7180,7170,7180,7160,2519
|
|
20240430,091600,126787290,7150,7150,7150,7150,1532
|
|
20240430,091500,115833490,7170,7150,7170,7150,2767
|
|
20240430,091400,96039880,7150,7150,7160,7150,6252
|
|
20240430,091300,51332500,7150,7110,7150,7100,2775
|
|
20240430,091200,31524870,7100,7100,7100,7100,0
|
|
20240430,091100,31524870,7100,7100,7100,7100,30
|
|
20240430,091000,31311870,7110,7110,7110,7110,49
|
|
20240430,090900,30963480,7110,7120,7120,7110,201
|
|
20240430,090800,29534360,7130,7130,7130,7130,1
|
|
20240430,090700,29527230,7130,7130,7130,7100,406
|
|
20240430,090600,26642490,7130,7130,7130,7130,147
|
|
20240430,090500,25594380,7130,7110,7140,7110,879
|
|
20240430,090400,19328080,7120,7110,7120,7110,20
|
|
20240430,090300,19185690,7130,7100,7130,7100,1672
|
|
20240430,090200,7296290,7100,7070,7100,7070,46
|
|
20240430,090100,6970320,7070,7100,7110,7070,787
|
|
20240430,090000,1376790,7060,7060,7060,7060,186
|