676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,201300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,201200,1242769990,8220,8220,8220,8220,0
|
|
20240430,201100,1242769990,8220,8220,8220,8220,0
|
|
20240430,201000,1242769990,8220,8220,8220,8220,0
|
|
20240430,200900,1242769990,8220,8220,8220,8220,0
|
|
20240430,200800,1242769990,8220,8220,8220,8220,0
|
|
20240430,200700,1242769990,8220,8220,8220,8220,0
|
|
20240430,200600,1242769990,8220,8220,8220,8220,0
|
|
20240430,200500,1242769990,8220,8220,8220,8220,0
|
|
20240430,200400,1242769990,8220,8220,8220,8220,0
|
|
20240430,200300,1242769990,8220,8220,8220,8220,0
|
|
20240430,200200,1242769990,8220,8220,8220,8220,0
|
|
20240430,200100,1242769990,8220,8220,8220,8220,0
|
|
20240430,200000,1242769990,8220,8220,8220,8220,0
|
|
20240430,195900,1242769990,8220,8220,8220,8220,0
|
|
20240430,195800,1242769990,8220,8220,8220,8220,0
|
|
20240430,195700,1242769990,8220,8220,8220,8220,0
|
|
20240430,195600,1242769990,8220,8220,8220,8220,0
|
|
20240430,195500,1242769990,8220,8220,8220,8220,0
|
|
20240430,195400,1242769990,8220,8220,8220,8220,0
|
|
20240430,195300,1242769990,8220,8220,8220,8220,0
|
|
20240430,195200,1242769990,8220,8220,8220,8220,0
|
|
20240430,195100,1242769990,8220,8220,8220,8220,0
|
|
20240430,195000,1242769990,8220,8220,8220,8220,0
|
|
20240430,194900,1242769990,8220,8220,8220,8220,0
|
|
20240430,194800,1242769990,8220,8220,8220,8220,0
|
|
20240430,194700,1242769990,8220,8220,8220,8220,0
|
|
20240430,194600,1242769990,8220,8220,8220,8220,0
|
|
20240430,194500,1242769990,8220,8220,8220,8220,0
|
|
20240430,194400,1242769990,8220,8220,8220,8220,0
|
|
20240430,194300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,194200,1242769990,8220,8220,8220,8220,0
|
|
20240430,194100,1242769990,8220,8220,8220,8220,0
|
|
20240430,194000,1242769990,8220,8220,8220,8220,0
|
|
20240430,193900,1242769990,8220,8220,8220,8220,0
|
|
20240430,193800,1242769990,8220,8220,8220,8220,0
|
|
20240430,193700,1242769990,8220,8220,8220,8220,0
|
|
20240430,193600,1242769990,8220,8220,8220,8220,0
|
|
20240430,193500,1242769990,8220,8220,8220,8220,0
|
|
20240430,193400,1242769990,8220,8220,8220,8220,0
|
|
20240430,193300,1242769990,8220,8220,8220,8220,0
|
|
20240430,193200,1242769990,8220,8220,8220,8220,0
|
|
20240430,193100,1242769990,8220,8220,8220,8220,0
|
|
20240430,193000,1242769990,8220,8220,8220,8220,0
|
|
20240430,192900,1242769990,8220,8220,8220,8220,0
|
|
20240430,192800,1242769990,8220,8220,8220,8220,0
|
|
20240430,192700,1242769990,8220,8220,8220,8220,0
|
|
20240430,192600,1242769990,8220,8220,8220,8220,0
|
|
20240430,192500,1242769990,8220,8220,8220,8220,0
|
|
20240430,192400,1242769990,8220,8220,8220,8220,0
|
|
20240430,192300,1242769990,8220,8220,8220,8220,0
|
|
20240430,192200,1242769990,8220,8220,8220,8220,0
|
|
20240430,192100,1242769990,8220,8220,8220,8220,0
|
|
20240430,192000,1242769990,8220,8220,8220,8220,0
|
|
20240430,191900,1242769990,8220,8220,8220,8220,0
|
|
20240430,191800,1242769990,8220,8220,8220,8220,0
|
|
20240430,191700,1242769990,8220,8220,8220,8220,0
|
|
20240430,191600,1242769990,8220,8220,8220,8220,0
|
|
20240430,191500,1242769990,8220,8220,8220,8220,0
|
|
20240430,191400,1242769990,8220,8220,8220,8220,0
|
|
20240430,191300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,191200,1242769990,8220,8220,8220,8220,0
|
|
20240430,191100,1242769990,8220,8220,8220,8220,0
|
|
20240430,191000,1242769990,8220,8220,8220,8220,0
|
|
20240430,190900,1242769990,8220,8220,8220,8220,0
|
|
20240430,190800,1242769990,8220,8220,8220,8220,0
|
|
20240430,190700,1242769990,8220,8220,8220,8220,0
|
|
20240430,190600,1242769990,8220,8220,8220,8220,0
|
|
20240430,190500,1242769990,8220,8220,8220,8220,0
|
|
20240430,190400,1242769990,8220,8220,8220,8220,0
|
|
20240430,190300,1242769990,8220,8220,8220,8220,0
|
|
20240430,190200,1242769990,8220,8220,8220,8220,0
|
|
20240430,190100,1242769990,8220,8220,8220,8220,0
|
|
20240430,190000,1242769990,8220,8220,8220,8220,0
|
|
20240430,185900,1242769990,8220,8220,8220,8220,0
|
|
20240430,185800,1242769990,8220,8220,8220,8220,0
|
|
20240430,185700,1242769990,8220,8220,8220,8220,0
|
|
20240430,185600,1242769990,8220,8220,8220,8220,0
|
|
20240430,185500,1242769990,8220,8220,8220,8220,0
|
|
20240430,185400,1242769990,8220,8220,8220,8220,0
|
|
20240430,185300,1242769990,8220,8220,8220,8220,0
|
|
20240430,185200,1242769990,8220,8220,8220,8220,0
|
|
20240430,185100,1242769990,8220,8220,8220,8220,0
|
|
20240430,185000,1242769990,8220,8220,8220,8220,0
|
|
20240430,184900,1242769990,8220,8220,8220,8220,0
|
|
20240430,184800,1242769990,8220,8220,8220,8220,0
|
|
20240430,184700,1242769990,8220,8220,8220,8220,0
|
|
20240430,184600,1242769990,8220,8220,8220,8220,0
|
|
20240430,184500,1242769990,8220,8220,8220,8220,0
|
|
20240430,184400,1242769990,8220,8220,8220,8220,0
|
|
20240430,184300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,184200,1242769990,8220,8220,8220,8220,0
|
|
20240430,184100,1242769990,8220,8220,8220,8220,0
|
|
20240430,184000,1242769990,8220,8220,8220,8220,0
|
|
20240430,183900,1242769990,8220,8220,8220,8220,0
|
|
20240430,183800,1242769990,8220,8220,8220,8220,0
|
|
20240430,183700,1242769990,8220,8220,8220,8220,0
|
|
20240430,183600,1242769990,8220,8220,8220,8220,0
|
|
20240430,183500,1242769990,8220,8220,8220,8220,0
|
|
20240430,183400,1242769990,8220,8220,8220,8220,0
|
|
20240430,183300,1242769990,8220,8220,8220,8220,0
|
|
20240430,183200,1242769990,8220,8220,8220,8220,0
|
|
20240430,183100,1242769990,8220,8220,8220,8220,0
|
|
20240430,183000,1242769990,8220,8220,8220,8220,0
|
|
20240430,182900,1242769990,8220,8220,8220,8220,0
|
|
20240430,182800,1242769990,8220,8220,8220,8220,0
|
|
20240430,182700,1242769990,8220,8220,8220,8220,0
|
|
20240430,182600,1242769990,8220,8220,8220,8220,0
|
|
20240430,182500,1242769990,8220,8220,8220,8220,0
|
|
20240430,182400,1242769990,8220,8220,8220,8220,0
|
|
20240430,182300,1242769990,8220,8220,8220,8220,0
|
|
20240430,182200,1242769990,8220,8220,8220,8220,0
|
|
20240430,182100,1242769990,8220,8220,8220,8220,0
|
|
20240430,182000,1242769990,8220,8220,8220,8220,0
|
|
20240430,181900,1242769990,8220,8220,8220,8220,0
|
|
20240430,181800,1242769990,8220,8220,8220,8220,0
|
|
20240430,181700,1242769990,8220,8220,8220,8220,0
|
|
20240430,181600,1242769990,8220,8220,8220,8220,0
|
|
20240430,181500,1242769990,8220,8220,8220,8220,0
|
|
20240430,181400,1242769990,8220,8220,8220,8220,0
|
|
20240430,181300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,181200,1242769990,8220,8220,8220,8220,0
|
|
20240430,181100,1242769990,8220,8220,8220,8220,0
|
|
20240430,181000,1242769990,8220,8220,8220,8220,0
|
|
20240430,180900,1242769990,8220,8220,8220,8220,0
|
|
20240430,180800,1242769990,8220,8220,8220,8220,0
|
|
20240430,180700,1242769990,8220,8220,8220,8220,0
|
|
20240430,180600,1242769990,8220,8220,8220,8220,0
|
|
20240430,180500,1242769990,8220,8220,8220,8220,0
|
|
20240430,180400,1242769990,8220,8220,8220,8220,0
|
|
20240430,180300,1242769990,8220,8220,8220,8220,0
|
|
20240430,180200,1242769990,8220,8220,8220,8220,0
|
|
20240430,180100,1242769990,8220,8220,8220,8220,0
|
|
20240430,180000,1242769990,8220,8220,8220,8220,0
|
|
20240430,175900,1242769990,8220,8220,8220,8220,0
|
|
20240430,175800,1242769990,8220,8220,8220,8220,0
|
|
20240430,175700,1242769990,8220,8220,8220,8220,0
|
|
20240430,175600,1242769990,8220,8220,8220,8220,0
|
|
20240430,175500,1242769990,8220,8220,8220,8220,0
|
|
20240430,175400,1242769990,8220,8220,8220,8220,0
|
|
20240430,175300,1242769990,8220,8220,8220,8220,0
|
|
20240430,175200,1242769990,8220,8220,8220,8220,0
|
|
20240430,175100,1242769990,8220,8220,8220,8220,0
|
|
20240430,175000,1242769990,8220,8220,8220,8220,0
|
|
20240430,174900,1242769990,8220,8220,8220,8220,0
|
|
20240430,174800,1242769990,8220,8220,8220,8220,0
|
|
20240430,174700,1242769990,8220,8220,8220,8220,0
|
|
20240430,174600,1242769990,8220,8220,8220,8220,0
|
|
20240430,174500,1242769990,8220,8220,8220,8220,0
|
|
20240430,174400,1242769990,8220,8220,8220,8220,0
|
|
20240430,174300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,174200,1242769990,8220,8220,8220,8220,0
|
|
20240430,174100,1242769990,8220,8220,8220,8220,0
|
|
20240430,174000,1242769990,8220,8220,8220,8220,0
|
|
20240430,173900,1242769990,8220,8220,8220,8220,0
|
|
20240430,173800,1242769990,8220,8220,8220,8220,0
|
|
20240430,173700,1242769990,8220,8220,8220,8220,0
|
|
20240430,173600,1242769990,8220,8220,8220,8220,0
|
|
20240430,173500,1242769990,8220,8220,8220,8220,0
|
|
20240430,173400,1242769990,8220,8220,8220,8220,0
|
|
20240430,173300,1242769990,8220,8220,8220,8220,0
|
|
20240430,173200,1242769990,8220,8220,8220,8220,0
|
|
20240430,173100,1242769990,8220,8220,8220,8220,0
|
|
20240430,173000,1242769990,8220,8220,8220,8220,0
|
|
20240430,172900,1242769990,8220,8220,8220,8220,0
|
|
20240430,172800,1242769990,8220,8220,8220,8220,0
|
|
20240430,172700,1242769990,8220,8220,8220,8220,0
|
|
20240430,172600,1242769990,8220,8220,8220,8220,0
|
|
20240430,172500,1242769990,8220,8220,8220,8220,0
|
|
20240430,172400,1242769990,8220,8220,8220,8220,0
|
|
20240430,172300,1242769990,8220,8220,8220,8220,0
|
|
20240430,172200,1242769990,8220,8220,8220,8220,0
|
|
20240430,172100,1242769990,8220,8220,8220,8220,0
|
|
20240430,172000,1242769990,8220,8220,8220,8220,0
|
|
20240430,171900,1242769990,8220,8220,8220,8220,0
|
|
20240430,171800,1242769990,8220,8220,8220,8220,0
|
|
20240430,171700,1242769990,8220,8220,8220,8220,0
|
|
20240430,171600,1242769990,8220,8220,8220,8220,0
|
|
20240430,171500,1242769990,8220,8220,8220,8220,0
|
|
20240430,171400,1242769990,8220,8220,8220,8220,0
|
|
20240430,171300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,171200,1242769990,8220,8220,8220,8220,0
|
|
20240430,171100,1242769990,8220,8220,8220,8220,0
|
|
20240430,171000,1242769990,8220,8220,8220,8220,0
|
|
20240430,170900,1242769990,8220,8220,8220,8220,0
|
|
20240430,170800,1242769990,8220,8220,8220,8220,0
|
|
20240430,170700,1242769990,8220,8220,8220,8220,0
|
|
20240430,170600,1242769990,8220,8220,8220,8220,0
|
|
20240430,170500,1242769990,8220,8220,8220,8220,0
|
|
20240430,170400,1242769990,8220,8220,8220,8220,0
|
|
20240430,170300,1242769990,8220,8220,8220,8220,0
|
|
20240430,170200,1242769990,8220,8220,8220,8220,0
|
|
20240430,170100,1242769990,8220,8220,8220,8220,0
|
|
20240430,170000,1242769990,8220,8220,8220,8220,0
|
|
20240430,165900,1242769990,8220,8220,8220,8220,0
|
|
20240430,165800,1242769990,8220,8220,8220,8220,0
|
|
20240430,165700,1242769990,8220,8220,8220,8220,0
|
|
20240430,165600,1242769990,8220,8220,8220,8220,0
|
|
20240430,165500,1242769990,8220,8220,8220,8220,0
|
|
20240430,165400,1242769990,8220,8220,8220,8220,0
|
|
20240430,165300,1242769990,8220,8220,8220,8220,0
|
|
20240430,165200,1242769990,8220,8220,8220,8220,0
|
|
20240430,165100,1242769990,8220,8220,8220,8220,0
|
|
20240430,165000,1242769990,8220,8220,8220,8220,0
|
|
20240430,164900,1242769990,8220,8220,8220,8220,0
|
|
20240430,164800,1242769990,8220,8220,8220,8220,0
|
|
20240430,164700,1242769990,8220,8220,8220,8220,0
|
|
20240430,164600,1242769990,8220,8220,8220,8220,0
|
|
20240430,164500,1242769990,8220,8220,8220,8220,0
|
|
20240430,164400,1242769990,8220,8220,8220,8220,0
|
|
20240430,164300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,164200,1242769990,8220,8220,8220,8220,0
|
|
20240430,164100,1242769990,8220,8220,8220,8220,0
|
|
20240430,164000,1242769990,8220,8220,8220,8220,0
|
|
20240430,163900,1242769990,8220,8220,8220,8220,0
|
|
20240430,163800,1242769990,8220,8220,8220,8220,0
|
|
20240430,163700,1242769990,8220,8220,8220,8220,0
|
|
20240430,163600,1242769990,8220,8220,8220,8220,0
|
|
20240430,163500,1242769990,8220,8220,8220,8220,0
|
|
20240430,163400,1242769990,8220,8220,8220,8220,0
|
|
20240430,163300,1242769990,8220,8220,8220,8220,0
|
|
20240430,163200,1242769990,8220,8220,8220,8220,0
|
|
20240430,163100,1242769990,8220,8220,8220,8220,0
|
|
20240430,163000,1242769990,8220,8220,8220,8220,0
|
|
20240430,162900,1242769990,8220,8220,8220,8220,0
|
|
20240430,162800,1242769990,8220,8220,8220,8220,0
|
|
20240430,162700,1242769990,8220,8220,8220,8220,0
|
|
20240430,162600,1242769990,8220,8220,8220,8220,0
|
|
20240430,162500,1242769990,8220,8220,8220,8220,0
|
|
20240430,162400,1242769990,8220,8220,8220,8220,0
|
|
20240430,162300,1242769990,8220,8220,8220,8220,0
|
|
20240430,162200,1242769990,8220,8220,8220,8220,0
|
|
20240430,162100,1242769990,8220,8220,8220,8220,0
|
|
20240430,162000,1242769990,8220,8220,8220,8220,0
|
|
20240430,161900,1242769990,8220,8220,8220,8220,0
|
|
20240430,161800,1242769990,8220,8220,8220,8220,0
|
|
20240430,161700,1242769990,8220,8220,8220,8220,0
|
|
20240430,161600,1242769990,8220,8220,8220,8220,0
|
|
20240430,161500,1242769990,8220,8220,8220,8220,0
|
|
20240430,161400,1242769990,8220,8220,8220,8220,0
|
|
20240430,161300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,161200,1242769990,8220,8220,8220,8220,0
|
|
20240430,161100,1242769990,8220,8220,8220,8220,0
|
|
20240430,161000,1242769990,8220,8220,8220,8220,0
|
|
20240430,160900,1242769990,8220,8220,8220,8220,0
|
|
20240430,160800,1242769990,8220,8220,8220,8220,0
|
|
20240430,160700,1242769990,8220,8220,8220,8220,0
|
|
20240430,160600,1242769990,8220,8220,8220,8220,0
|
|
20240430,160500,1242769990,8220,8220,8220,8220,0
|
|
20240430,160400,1242769990,8220,8220,8220,8220,0
|
|
20240430,160300,1242769990,8220,8220,8220,8220,0
|
|
20240430,160200,1242769990,8220,8220,8220,8220,0
|
|
20240430,160100,1242769990,8220,8220,8220,8220,0
|
|
20240430,160000,1242769990,8220,8220,8220,8220,0
|
|
20240430,155900,1242769990,8220,8220,8220,8220,0
|
|
20240430,155800,1242769990,8220,8220,8220,8220,0
|
|
20240430,155700,1242769990,8220,8220,8220,8220,0
|
|
20240430,155600,1242769990,8220,8220,8220,8220,0
|
|
20240430,155500,1242769990,8220,8220,8220,8220,0
|
|
20240430,155400,1242769990,8220,8220,8220,8220,0
|
|
20240430,155300,1242769990,8220,8220,8220,8220,0
|
|
20240430,155200,1242769990,8220,8220,8220,8220,0
|
|
20240430,155100,1242769990,8220,8220,8220,8220,0
|
|
20240430,155000,1242769990,8220,8220,8220,8220,0
|
|
20240430,154900,1242769990,8220,8220,8220,8220,0
|
|
20240430,154800,1242769990,8220,8220,8220,8220,0
|
|
20240430,154700,1242769990,8220,8220,8220,8220,0
|
|
20240430,154600,1242769990,8220,8220,8220,8220,0
|
|
20240430,154500,1242769990,8220,8220,8220,8220,0
|
|
20240430,154400,1242769990,8220,8220,8220,8220,0
|
|
20240430,154300,1242769990,8220,8220,8220,8220,2675
|
|
20240430,154200,1242769990,8220,8220,8220,8220,0
|
|
20240430,154100,1242769990,8220,8220,8220,8220,0
|
|
20240430,154000,1242769990,8220,8220,8220,8220,0
|
|
20240430,153900,1242769990,8220,8220,8220,8220,0
|
|
20240430,153800,1242769990,8220,8220,8220,8220,0
|
|
20240430,153700,1242769990,8220,8220,8220,8220,0
|
|
20240430,153600,1242769990,8220,8220,8220,8220,0
|
|
20240430,153500,1242769990,8220,8220,8220,8220,0
|
|
20240430,153400,1242769990,8220,8220,8220,8220,0
|
|
20240430,153300,1242769990,8220,8220,8220,8220,0
|
|
20240430,153200,1242769990,8220,8220,8220,8220,0
|
|
20240430,153100,1242769990,8220,8220,8220,8220,0
|
|
20240430,153000,1242769990,8220,8220,8220,8220,2675
|
|
20240430,152900,1220781490,8220,8220,8220,8220,0
|
|
20240430,152800,1220781490,8220,8220,8220,8220,0
|
|
20240430,152700,1220781490,8220,8220,8220,8220,0
|
|
20240430,152600,1220781490,8220,8220,8220,8220,0
|
|
20240430,152500,1220781490,8220,8220,8220,8220,0
|
|
20240430,152400,1220781490,8220,8220,8220,8220,0
|
|
20240430,152300,1220781490,8220,8220,8220,8220,0
|
|
20240430,152200,1220781490,8220,8220,8220,8220,0
|
|
20240430,152100,1220781490,8220,8220,8220,8220,0
|
|
20240430,152000,1220781490,8220,8220,8220,8220,0
|
|
20240430,151900,1220781490,8220,8220,8220,8210,426
|
|
20240430,151800,1217282980,8220,8220,8220,8220,120
|
|
20240430,151700,1216296580,8220,8220,8220,8210,118
|
|
20240430,151600,1215327240,8220,8220,8220,8220,476
|
|
20240430,151500,1211414520,8220,8220,8220,8220,116
|
|
20240430,151400,1210461000,8220,8210,8220,8210,23
|
|
20240430,151300,1210272140,8210,8210,8210,8210,1
|
|
20240430,151200,1210263930,8210,8210,8210,8210,0
|
|
20240430,151100,1210263930,8210,8210,8210,8210,603
|
|
20240430,151000,1205313300,8220,8210,8220,8210,636
|
|
20240430,150900,1200086740,8220,8210,8220,8210,54
|
|
20240430,150800,1199643360,8210,8210,8210,8210,361
|
|
20240430,150700,1196679550,8210,8210,8210,8210,125
|
|
20240430,150600,1195653300,8210,8210,8210,8210,401
|
|
20240430,150500,1192361090,8210,8210,8210,8210,100
|
|
20240430,150400,1191540090,8210,8210,8210,8210,800
|
|
20240430,150300,1184972090,8210,8220,8220,8210,119
|
|
20240430,150200,1183994900,8220,8210,8220,8210,746
|
|
20240430,150100,1177869640,8210,8210,8210,8210,10
|
|
20240430,150000,1177787540,8200,8200,8200,8200,400
|
|
20240430,145900,1174507540,8200,8200,8200,8200,39
|
|
20240430,145800,1174187740,8200,8180,8200,8180,2836
|
|
20240430,145700,1150985990,8180,8180,8180,8180,0
|
|
20240430,145600,1150985990,8180,8170,8180,8170,232
|
|
20240430,145500,1149089230,8180,8180,8180,8170,426
|
|
20240430,145400,1145608550,8180,8180,8180,8180,400
|
|
20240430,145300,1142336550,8170,8170,8170,8170,100
|
|
20240430,145200,1141519550,8180,8180,8180,8180,260
|
|
20240430,145100,1139392750,8170,8170,8170,8170,300
|
|
20240430,145000,1136941750,8170,8170,8170,8170,0
|
|
20240430,144900,1136941750,8170,8170,8170,8170,184
|
|
20240430,144800,1135438470,8170,8170,8170,8170,20
|
|
20240430,144700,1135275070,8170,8180,8180,8170,362
|
|
20240430,144600,1132315530,8180,8170,8180,8170,214
|
|
20240430,144500,1130565140,8180,8180,8180,8180,902
|
|
20240430,144400,1123186780,8180,8180,8180,8180,59
|
|
20240430,144300,1122704160,8180,8190,8190,8180,663
|
|
20240430,144200,1117275330,8190,8200,8200,8190,284
|
|
20240430,144100,1114947140,8210,8210,8210,8210,190
|
|
20240430,144000,1113387240,8210,8210,8210,8210,76
|
|
20240430,143900,1112763280,8210,8210,8210,8210,0
|
|
20240430,143800,1112763280,8210,8210,8210,8210,0
|
|
20240430,143700,1112763280,8210,8210,8210,8210,62
|
|
20240430,143600,1112254260,8210,8210,8210,8210,11
|
|
20240430,143500,1112163950,8210,8210,8210,8210,1
|
|
20240430,143400,1112155740,8210,8210,8210,8210,31
|
|
20240430,143300,1111901230,8210,8210,8210,8190,46
|
|
20240430,143200,1111523630,8210,8210,8210,8210,572
|
|
20240430,143100,1106827510,8180,8180,8180,8180,50
|
|
20240430,143000,1106418510,8180,8180,8180,8180,1
|
|
20240430,142900,1106410330,8180,8180,8180,8180,20
|
|
20240430,142800,1106246730,8180,8180,8180,8180,1
|
|
20240430,142700,1106238550,8180,8190,8190,8180,2160
|
|
20240430,142600,1088559750,8180,8200,8200,8180,684
|
|
20240430,142500,1082957410,8200,8200,8200,8200,257
|
|
20240430,142400,1080850010,8230,8230,8230,8230,0
|
|
20240430,142300,1080850010,8230,8220,8230,8220,12
|
|
20240430,142200,1080751360,8200,8200,8200,8200,76
|
|
20240430,142100,1080128160,8200,8210,8210,8200,247
|
|
20240430,142000,1078102200,8210,8220,8220,8210,335
|
|
20240430,141900,1075348970,8220,8220,8220,8220,150
|
|
20240430,141800,1074115970,8220,8220,8220,8220,25
|
|
20240430,141700,1073910470,8220,8200,8220,8200,65
|
|
20240430,141600,1073376740,8200,8200,8200,8200,99
|
|
20240430,141500,1072564940,8200,8200,8200,8200,89
|
|
20240430,141400,1071835140,8200,8200,8200,8200,1340
|
|
20240430,141300,1060847140,8200,8200,8200,8200,1111
|
|
20240430,141200,1051736940,8200,8200,8200,8200,1272
|
|
20240430,141100,1041306540,8190,8190,8190,8190,66
|
|
20240430,141000,1040766000,8240,8240,8240,8240,0
|
|
20240430,140900,1040766000,8240,8240,8240,8240,0
|
|
20240430,140800,1040766000,8240,8200,8240,8200,2791
|
|
20240430,140700,1017860810,8200,8200,8200,8200,0
|
|
20240430,140600,1017860810,8200,8230,8230,8160,7216
|
|
20240430,140500,958826250,8230,8230,8230,8230,0
|
|
20240430,140400,958826250,8230,8240,8240,8230,2537
|
|
20240430,140300,937946690,8240,8250,8250,8240,1000
|
|
20240430,140200,929706490,8250,8250,8250,8250,101
|
|
20240430,140100,928873240,8250,8250,8250,8250,262
|
|
20240430,140000,926711740,8260,8260,8260,8260,6
|
|
20240430,135900,926662180,8250,8250,8250,8250,394
|
|
20240430,135800,923411680,8250,8250,8250,8250,18
|
|
20240430,135700,923263180,8250,8240,8250,8240,318
|
|
20240430,135600,920641730,8260,8240,8260,8240,102
|
|
20240430,135500,919801210,8240,8260,8260,8240,1981
|
|
20240430,135400,903456330,8260,8260,8260,8260,2000
|
|
20240430,135300,886936330,8260,8260,8260,8260,1
|
|
20240430,135200,886928070,8260,8260,8260,8260,942
|
|
20240430,135100,879147150,8260,8260,8260,8260,2
|
|
20240430,135000,879130630,8250,8250,8250,8250,140
|
|
20240430,134900,877975630,8250,8250,8250,8250,229
|
|
20240430,134800,876086380,8250,8250,8250,8250,50
|
|
20240430,134700,875673880,8250,8250,8250,8250,2
|
|
20240430,134600,875657380,8250,8250,8250,8250,39
|
|
20240430,134500,875335630,8250,8250,8250,8250,0
|
|
20240430,134400,875335630,8250,8250,8250,8250,0
|
|
20240430,134300,875335630,8250,8250,8250,8250,120
|
|
20240430,134200,874345630,8240,8240,8240,8240,400
|
|
20240430,134100,871049630,8250,8250,8250,8250,40
|
|
20240430,134000,870719630,8240,8270,8270,8240,1888
|
|
20240430,133900,855138320,8270,8270,8270,8270,20
|
|
20240430,133800,854972920,8280,8280,8280,8280,0
|
|
20240430,133700,854972920,8280,8280,8280,8280,300
|
|
20240430,133600,852488920,8270,8270,8270,8270,300
|
|
20240430,133500,850007920,8270,8270,8270,8270,36
|
|
20240430,133400,849710200,8270,8270,8270,8270,0
|
|
20240430,133300,849710200,8270,8260,8270,8260,326
|
|
20240430,133200,847016610,8250,8260,8260,8250,320
|
|
20240430,133100,844375010,8260,8280,8280,8260,1084
|
|
20240430,133000,835410440,8280,8280,8280,8280,258
|
|
20240430,132900,833274200,8280,8280,8280,8280,53
|
|
20240430,132800,832835360,8300,8300,8300,8300,175
|
|
20240430,132700,831382860,8300,8280,8300,8280,970
|
|
20240430,132600,823343980,8290,8280,8290,8280,1036
|
|
20240430,132500,814765890,8290,8300,8310,8290,1656
|
|
20240430,132400,801016130,8280,8280,8280,8280,298
|
|
20240430,132300,798548690,8280,8300,8300,8280,369
|
|
20240430,132200,795492370,8300,8300,8300,8300,232
|
|
20240430,132100,793566770,8300,8300,8300,8300,1518
|
|
20240430,132000,780967370,8310,8310,8310,8300,2467
|
|
20240430,131900,760484600,8310,8300,8310,8300,477
|
|
20240430,131800,756525480,8310,8290,8310,8290,135
|
|
20240430,131700,755406270,8290,8310,8310,8290,1468
|
|
20240430,131600,743223510,8320,8320,8330,8320,620
|
|
20240430,131500,738063510,8330,8340,8350,8330,1597
|
|
20240430,131400,724745920,8330,8310,8340,8300,4677
|
|
20240430,131300,685833360,8300,8340,8340,8300,1639
|
|
20240430,131200,672186560,8270,8260,8350,8260,12483
|
|
20240430,131100,568628220,8260,8260,8260,8260,628
|
|
20240430,131000,563440940,8250,8260,8270,8250,507
|
|
20240430,130900,559253170,8260,8250,8260,8240,1297
|
|
20240430,130800,548547960,8250,8230,8250,8230,220
|
|
20240430,130700,546734430,8230,8230,8240,8230,184
|
|
20240430,130600,545220090,8230,8240,8240,8230,131
|
|
20240430,130500,544141950,8240,8230,8250,8230,2694
|
|
20240430,130400,521946810,8220,8220,8220,8200,1425
|
|
20240430,130300,510247650,8220,8220,8230,8220,374
|
|
20240430,130200,507172750,8220,8130,8220,8130,14790
|
|
20240430,130100,386303250,8130,8120,8140,8120,1474
|
|
20240430,130000,374319530,8120,8120,8120,8120,5
|
|
20240430,125900,374278930,8120,8120,8130,8120,68
|
|
20240430,125800,373726510,8120,8120,8120,8120,83
|
|
20240430,125700,373052550,8120,8120,8120,8120,0
|
|
20240430,125600,373052550,8120,8120,8120,8120,33
|
|
20240430,125500,372784590,8110,8120,8120,8110,10
|
|
20240430,125400,372703470,8120,8130,8130,8120,128
|
|
20240430,125300,371664070,8120,8120,8120,8120,1
|
|
20240430,125200,371655950,8120,8120,8120,8120,320
|
|
20240430,125100,369057550,8130,8120,8130,8120,214
|
|
20240430,125000,367319730,8120,8120,8130,8120,1104
|
|
20240430,124900,358348020,8120,8120,8120,8120,5
|
|
20240430,124800,358307420,8120,8120,8120,8120,0
|
|
20240430,124700,358307420,8120,8120,8120,8120,7
|
|
20240430,124600,358250580,8120,8120,8120,8120,1
|
|
20240430,124500,358242460,8120,8120,8120,8120,0
|
|
20240430,124400,358242460,8120,8120,8120,8120,0
|
|
20240430,124300,358242460,8120,8120,8130,8120,3964
|
|
20240430,124200,326028830,8120,8120,8120,8120,150
|
|
20240430,124100,324810830,8100,8090,8120,8090,6582
|
|
20240430,124000,271459930,8090,8090,8090,8090,20
|
|
20240430,123900,271298130,8090,8090,8090,8090,0
|
|
20240430,123800,271298130,8090,8090,8090,8090,879
|
|
20240430,123700,264187020,8080,8080,8080,8080,100
|
|
20240430,123600,263379020,8080,8080,8080,8080,140
|
|
20240430,123500,262247820,8080,8080,8080,8080,28
|
|
20240430,123400,262021580,8080,8080,8080,8080,0
|
|
20240430,123300,262021580,8080,8080,8080,8080,51
|
|
20240430,123200,261609500,8080,8080,8080,8070,181
|
|
20240430,123100,260147120,8080,8080,8080,8080,17
|
|
20240430,123000,260009760,8080,8080,8080,8080,0
|
|
20240430,122900,260009760,8080,8080,8080,8080,63
|
|
20240430,122800,259500720,8060,8060,8060,8060,0
|
|
20240430,122700,259500720,8060,8060,8060,8060,0
|
|
20240430,122600,259500720,8060,8060,8060,8060,0
|
|
20240430,122500,259500720,8060,8070,8070,8060,57
|
|
20240430,122400,259041270,8090,8080,8090,8080,638
|
|
20240430,122300,253884850,8080,8080,8080,8080,0
|
|
20240430,122200,253884850,8080,8080,8080,8080,24
|
|
20240430,122100,253690930,8080,8080,8080,8080,0
|
|
20240430,122000,253690930,8080,8070,8080,8070,1010
|
|
20240430,121900,245530230,8080,8080,8080,8080,2000
|
|
20240430,121800,229370230,8080,8080,8080,8080,0
|
|
20240430,121700,229370230,8080,8080,8080,8080,0
|
|
20240430,121600,229370230,8080,8080,8080,8080,1
|
|
20240430,121500,229362150,8080,8080,8080,8080,125
|
|
20240430,121400,228352150,8080,8080,8080,8070,8
|
|
20240430,121300,228287520,8080,8080,8080,8080,660
|
|
20240430,121200,222954720,8080,8080,8080,8080,0
|
|
20240430,121100,222954720,8080,8080,8080,8080,0
|
|
20240430,121000,222954720,8080,8080,8080,8080,0
|
|
20240430,120900,222954720,8080,8080,8080,8080,20
|
|
20240430,120800,222793120,8080,8080,8080,8080,249
|
|
20240430,120700,220781200,8070,8070,8070,8070,0
|
|
20240430,120600,220781200,8070,8070,8070,8070,10
|
|
20240430,120500,220700500,8060,8060,8060,8060,0
|
|
20240430,120400,220700500,8060,8060,8060,8060,0
|
|
20240430,120300,220700500,8060,8060,8060,8060,1
|
|
20240430,120200,220692440,8060,8060,8060,8060,1
|
|
20240430,120100,220684380,8060,8060,8060,8060,0
|
|
20240430,120000,220684380,8060,8060,8060,8060,0
|
|
20240430,115900,220684380,8060,8060,8060,8060,5
|
|
20240430,115800,220644080,8070,8070,8070,8070,0
|
|
20240430,115700,220644080,8070,8070,8070,8070,122
|
|
20240430,115600,219659540,8070,8070,8070,8070,530
|
|
20240430,115500,215382440,8070,8070,8070,8070,201
|
|
20240430,115400,213760370,8070,8070,8070,8070,125
|
|
20240430,115300,212751620,8060,8060,8060,8060,0
|
|
20240430,115200,212751620,8060,8060,8060,8060,0
|
|
20240430,115100,212751620,8060,8060,8060,8060,0
|
|
20240430,115000,212751620,8060,8060,8060,8060,1
|
|
20240430,114900,212743560,8070,8070,8070,8070,0
|
|
20240430,114800,212743560,8070,8070,8070,8070,0
|
|
20240430,114700,212743560,8070,8070,8070,8070,0
|
|
20240430,114600,212743560,8070,8060,8070,8060,406
|
|
20240430,114500,209467190,8070,8070,8070,8070,0
|
|
20240430,114400,209467190,8070,8070,8070,8070,0
|
|
20240430,114300,209467190,8070,8070,8070,8070,31
|
|
20240430,114200,209217020,8070,8070,8070,8070,0
|
|
20240430,114100,209217020,8070,8070,8070,8070,200
|
|
20240430,114000,207603020,8060,8060,8060,8060,286
|
|
20240430,113900,205297860,8050,8050,8050,8050,0
|
|
20240430,113800,205297860,8050,8050,8050,8050,0
|
|
20240430,113700,205297860,8050,8050,8050,8050,0
|
|
20240430,113600,205297860,8050,8050,8050,8050,6
|
|
20240430,113500,205249560,8040,8040,8040,8040,350
|
|
20240430,113400,202435560,8040,8040,8040,8040,110
|
|
20240430,113300,201551160,8040,8040,8040,8040,0
|
|
20240430,113200,201551160,8040,8040,8040,8040,150
|
|
20240430,113100,200345160,8060,8060,8060,8060,0
|
|
20240430,113000,200345160,8060,8060,8060,8060,0
|
|
20240430,112900,200345160,8060,8060,8060,8060,0
|
|
20240430,112800,200345160,8060,8060,8060,8060,0
|
|
20240430,112700,200345160,8060,8060,8060,8060,0
|
|
20240430,112600,200345160,8060,8060,8060,8060,0
|
|
20240430,112500,200345160,8060,8050,8060,8050,225
|
|
20240430,112400,198531900,8050,8050,8050,8050,76
|
|
20240430,112300,197920100,8050,8050,8050,8050,2
|
|
20240430,112200,197904000,8050,8050,8050,8050,184
|
|
20240430,112100,196422800,8050,8050,8050,8050,45
|
|
20240430,112000,196060550,8050,8050,8050,8050,0
|
|
20240430,111900,196060550,8050,8050,8050,8050,31
|
|
20240430,111800,195811000,8050,8050,8050,8050,0
|
|
20240430,111700,195811000,8050,8020,8050,8020,2
|
|
20240430,111600,195794930,8020,8020,8020,8020,0
|
|
20240430,111500,195794930,8020,8020,8020,8020,0
|
|
20240430,111400,195794930,8020,8020,8020,8020,0
|
|
20240430,111300,195794930,8020,8030,8030,8020,145
|
|
20240430,111200,194631980,8050,8050,8050,8050,0
|
|
20240430,111100,194631980,8050,8040,8050,8040,436
|
|
20240430,111000,191125800,8020,8020,8020,8020,0
|
|
20240430,110900,191125800,8020,8020,8020,8020,0
|
|
20240430,110800,191125800,8020,8020,8020,8020,0
|
|
20240430,110700,191125800,8020,8020,8020,8020,34
|
|
20240430,110600,190853120,8020,8020,8020,8020,10
|
|
20240430,110500,190772920,8010,8010,8010,8010,0
|
|
20240430,110400,190772920,8010,8010,8010,8010,0
|
|
20240430,110300,190772920,8010,8010,8010,8010,0
|
|
20240430,110200,190772920,8010,8010,8010,8010,426
|
|
20240430,110100,187360660,8020,8020,8020,8020,0
|
|
20240430,110000,187360660,8020,8020,8020,8020,13
|
|
20240430,105900,187256400,8020,8020,8020,8020,1375
|
|
20240430,105800,176228900,8020,8030,8030,8020,72
|
|
20240430,105700,175650790,8030,8030,8030,8030,0
|
|
20240430,105600,175650790,8030,8030,8030,8030,300
|
|
20240430,105500,173241790,8030,8030,8030,8030,0
|
|
20240430,105400,173241790,8030,8030,8030,8030,50
|
|
20240430,105300,172840290,8030,8030,8030,8030,100
|
|
20240430,105200,172037290,8030,8030,8030,8030,433
|
|
20240430,105100,168560300,8030,8030,8030,8030,0
|
|
20240430,105000,168560300,8030,8030,8030,8030,3
|
|
20240430,104900,168536210,8030,8030,8030,8030,300
|
|
20240430,104800,166127210,8030,8030,8030,8030,8
|
|
20240430,104700,166062970,8040,8040,8040,8040,0
|
|
20240430,104600,166062970,8040,8040,8040,8040,50
|
|
20240430,104500,165660970,8030,8030,8030,8030,1
|
|
20240430,104400,165652940,8040,8040,8040,8040,150
|
|
20240430,104300,164446940,8040,8040,8040,8040,0
|
|
20240430,104200,164446940,8040,8040,8040,8040,85
|
|
20240430,104100,163763540,8040,8040,8040,8040,546
|
|
20240430,104000,159373700,8050,8050,8050,8050,0
|
|
20240430,103900,159373700,8050,8050,8050,8050,173
|
|
20240430,103800,157981050,8060,8060,8060,8060,0
|
|
20240430,103700,157981050,8060,8060,8060,8060,0
|
|
20240430,103600,157981050,8060,8060,8060,8060,5
|
|
20240430,103500,157940750,8060,8060,8060,8060,0
|
|
20240430,103400,157940750,8060,8060,8060,8060,60
|
|
20240430,103300,157457150,8070,8070,8070,8070,0
|
|
20240430,103200,157457150,8070,8070,8070,8070,0
|
|
20240430,103100,157457150,8070,8070,8070,8070,0
|
|
20240430,103000,157457150,8070,8070,8070,8070,0
|
|
20240430,102900,157457150,8070,8070,8070,8070,0
|
|
20240430,102800,157457150,8070,8070,8070,8070,0
|
|
20240430,102700,157457150,8070,8070,8070,8070,0
|
|
20240430,102600,157457150,8070,8070,8070,8070,3
|
|
20240430,102500,157432940,8080,8080,8080,8080,0
|
|
20240430,102400,157432940,8080,8080,8080,8080,0
|
|
20240430,102300,157432940,8080,8080,8080,8080,2
|
|
20240430,102200,157416780,8040,8040,8040,8040,10
|
|
20240430,102100,157336380,8080,8080,8080,8080,0
|
|
20240430,102000,157336380,8080,8080,8080,8080,100
|
|
20240430,101900,156528380,8080,8070,8080,8040,116
|
|
20240430,101800,155594150,8070,8070,8070,8070,0
|
|
20240430,101700,155594150,8070,8070,8070,8070,2
|
|
20240430,101600,155578010,8050,8050,8050,8050,0
|
|
20240430,101500,155578010,8050,8050,8050,8050,155
|
|
20240430,101400,154330260,8060,8060,8060,8060,2556
|
|
20240430,101300,133728900,8060,8070,8070,8060,16
|
|
20240430,101200,133599890,8080,8070,8080,8060,1007
|
|
20240430,101100,125473430,8080,8080,8080,8080,12
|
|
20240430,101000,125376470,8080,8070,8080,8070,53
|
|
20240430,100900,124948430,8080,8080,8080,8080,11
|
|
20240430,100800,124859550,8070,8070,8070,8070,0
|
|
20240430,100700,124859550,8070,8070,8070,8070,0
|
|
20240430,100600,124859550,8070,8070,8070,8070,0
|
|
20240430,100500,124859550,8070,8070,8070,8070,394
|
|
20240430,100400,121679970,8070,8070,8080,8070,1270
|
|
20240430,100300,111430620,8070,8090,8090,8070,289
|
|
20240430,100200,109098220,8090,8080,8090,8080,118
|
|
20240430,100100,108144770,8090,8090,8090,8090,105
|
|
20240430,100000,107295320,8100,8090,8100,8080,833
|
|
20240430,095900,100556040,8090,8090,8090,8090,16
|
|
20240430,095800,100426600,8080,8080,8080,8080,5
|
|
20240430,095700,100386200,8090,8090,8090,8090,249
|
|
20240430,095600,98371790,8090,8090,8090,8090,150
|
|
20240430,095500,97158290,8090,8090,8090,8090,105
|
|
20240430,095400,96308840,8090,8080,8090,8080,101
|
|
20240430,095300,95492750,8080,8100,8100,8080,616
|
|
20240430,095200,90505150,8100,8100,8100,8100,0
|
|
20240430,095100,90505150,8100,8080,8100,8080,673
|
|
20240430,095000,85060350,8080,8080,8080,8080,432
|
|
20240430,094900,81569790,8080,8080,8080,8080,3
|
|
20240430,094800,81545550,8070,8070,8070,8070,0
|
|
20240430,094700,81545550,8070,8070,8070,8070,3
|
|
20240430,094600,81521340,8080,8080,8080,8080,101
|
|
20240430,094500,80705260,8080,8070,8080,8060,1033
|
|
20240430,094400,72367100,8070,8070,8070,8070,50
|
|
20240430,094300,71963600,8070,8070,8070,8070,60
|
|
20240430,094200,71479400,8070,8070,8070,8070,2
|
|
20240430,094100,71463260,8060,8070,8070,8060,1050
|
|
20240430,094000,62996750,8070,8070,8070,8070,9
|
|
20240430,093900,62924120,8080,8050,8080,8050,967
|
|
20240430,093800,55124580,8060,8060,8060,8060,0
|
|
20240430,093700,55124580,8060,8060,8060,8060,0
|
|
20240430,093600,55124580,8060,8060,8070,8060,105
|
|
20240430,093500,54278230,8060,8060,8060,8060,738
|
|
20240430,093400,48329950,8060,8050,8060,8050,325
|
|
20240430,093300,45710610,8050,8060,8060,8050,186
|
|
20240430,093200,44213290,8060,8060,8060,8060,133
|
|
20240430,093100,43141310,8060,8060,8060,8050,14
|
|
20240430,093000,43028510,8060,8060,8060,8060,106
|
|
20240430,092900,42174150,8050,8050,8050,8050,2
|
|
20240430,092800,42158050,8050,8050,8050,8050,0
|
|
20240430,092700,42158050,8050,8050,8050,8050,286
|
|
20240430,092600,39855750,8050,8050,8050,8050,181
|
|
20240430,092500,38398700,8060,8050,8060,8050,102
|
|
20240430,092400,37577590,8060,8050,8060,8050,670
|
|
20240430,092300,32177400,8060,8060,8060,8060,12
|
|
20240430,092200,32080680,8050,8050,8050,8050,82
|
|
20240430,092100,31420580,8050,8050,8050,8050,439
|
|
20240430,092000,27886630,8050,8040,8050,8040,470
|
|
20240430,091900,24107730,8020,8020,8020,8020,0
|
|
20240430,091800,24107730,8020,8020,8020,8020,145
|
|
20240430,091700,22944830,8020,8030,8030,8020,222
|
|
20240430,091600,21163940,8040,8040,8040,8040,0
|
|
20240430,091500,21163940,8040,8040,8040,8040,0
|
|
20240430,091400,21163940,8040,8040,8040,8040,10
|
|
20240430,091300,21083540,8040,8030,8040,8030,10
|
|
20240430,091200,21003150,8010,8020,8020,8010,20
|
|
20240430,091100,20842850,8020,8020,8020,8020,1
|
|
20240430,091000,20834830,8010,8010,8010,8010,100
|
|
20240430,090900,20033830,8010,8010,8010,8010,0
|
|
20240430,090800,20033830,8010,8010,8010,8010,0
|
|
20240430,090700,20033830,8010,8010,8010,8010,0
|
|
20240430,090600,20033830,8010,8020,8020,8010,43
|
|
20240430,090500,19689000,8010,8010,8010,8010,14
|
|
20240430,090400,19576860,8000,8000,8000,8000,251
|
|
20240430,090300,17568860,8000,8030,8030,8000,1327
|
|
20240430,090200,6930810,8060,8060,8060,8020,178
|
|
20240430,090100,5498200,8020,8020,8020,8020,0
|
|
20240430,090000,5498200,8020,8050,8050,8020,685
|