685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,202200,378440560,7280,7280,7280,7280,2326
|
|
20240430,202100,378440560,7280,7280,7280,7280,0
|
|
20240430,202000,378440560,7280,7280,7280,7280,0
|
|
20240430,201900,378440560,7280,7280,7280,7280,0
|
|
20240430,201800,378440560,7280,7280,7280,7280,0
|
|
20240430,201700,378440560,7280,7280,7280,7280,0
|
|
20240430,201600,378440560,7280,7280,7280,7280,0
|
|
20240430,201500,378440560,7280,7280,7280,7280,0
|
|
20240430,201400,378440560,7280,7280,7280,7280,0
|
|
20240430,201300,378440560,7280,7280,7280,7280,0
|
|
20240430,201200,378440560,7280,7280,7280,7280,0
|
|
20240430,201100,378440560,7280,7280,7280,7280,0
|
|
20240430,201000,378440560,7280,7280,7280,7280,0
|
|
20240430,200900,378440560,7280,7280,7280,7280,0
|
|
20240430,200800,378440560,7280,7280,7280,7280,0
|
|
20240430,200700,378440560,7280,7280,7280,7280,0
|
|
20240430,200600,378440560,7280,7280,7280,7280,0
|
|
20240430,200500,378440560,7280,7280,7280,7280,0
|
|
20240430,200400,378440560,7280,7280,7280,7280,0
|
|
20240430,200300,378440560,7280,7280,7280,7280,0
|
|
20240430,200200,378440560,7280,7280,7280,7280,0
|
|
20240430,200100,378440560,7280,7280,7280,7280,0
|
|
20240430,200000,378440560,7280,7280,7280,7280,0
|
|
20240430,195900,378440560,7280,7280,7280,7280,0
|
|
20240430,195800,378440560,7280,7280,7280,7280,0
|
|
20240430,195700,378440560,7280,7280,7280,7280,0
|
|
20240430,195600,378440560,7280,7280,7280,7280,0
|
|
20240430,195500,378440560,7280,7280,7280,7280,0
|
|
20240430,195400,378440560,7280,7280,7280,7280,0
|
|
20240430,195300,378440560,7280,7280,7280,7280,0
|
|
20240430,195200,378440560,7280,7280,7280,7280,2326
|
|
20240430,195100,378440560,7280,7280,7280,7280,0
|
|
20240430,195000,378440560,7280,7280,7280,7280,0
|
|
20240430,194900,378440560,7280,7280,7280,7280,0
|
|
20240430,194800,378440560,7280,7280,7280,7280,0
|
|
20240430,194700,378440560,7280,7280,7280,7280,0
|
|
20240430,194600,378440560,7280,7280,7280,7280,0
|
|
20240430,194500,378440560,7280,7280,7280,7280,0
|
|
20240430,194400,378440560,7280,7280,7280,7280,0
|
|
20240430,194300,378440560,7280,7280,7280,7280,0
|
|
20240430,194200,378440560,7280,7280,7280,7280,0
|
|
20240430,194100,378440560,7280,7280,7280,7280,0
|
|
20240430,194000,378440560,7280,7280,7280,7280,0
|
|
20240430,193900,378440560,7280,7280,7280,7280,0
|
|
20240430,193800,378440560,7280,7280,7280,7280,0
|
|
20240430,193700,378440560,7280,7280,7280,7280,0
|
|
20240430,193600,378440560,7280,7280,7280,7280,0
|
|
20240430,193500,378440560,7280,7280,7280,7280,0
|
|
20240430,193400,378440560,7280,7280,7280,7280,0
|
|
20240430,193300,378440560,7280,7280,7280,7280,0
|
|
20240430,193200,378440560,7280,7280,7280,7280,0
|
|
20240430,193100,378440560,7280,7280,7280,7280,0
|
|
20240430,193000,378440560,7280,7280,7280,7280,0
|
|
20240430,192900,378440560,7280,7280,7280,7280,0
|
|
20240430,192800,378440560,7280,7280,7280,7280,0
|
|
20240430,192700,378440560,7280,7280,7280,7280,0
|
|
20240430,192600,378440560,7280,7280,7280,7280,0
|
|
20240430,192500,378440560,7280,7280,7280,7280,0
|
|
20240430,192400,378440560,7280,7280,7280,7280,0
|
|
20240430,192300,378440560,7280,7280,7280,7280,0
|
|
20240430,192200,378440560,7280,7280,7280,7280,2326
|
|
20240430,192100,378440560,7280,7280,7280,7280,0
|
|
20240430,192000,378440560,7280,7280,7280,7280,0
|
|
20240430,191900,378440560,7280,7280,7280,7280,0
|
|
20240430,191800,378440560,7280,7280,7280,7280,0
|
|
20240430,191700,378440560,7280,7280,7280,7280,0
|
|
20240430,191600,378440560,7280,7280,7280,7280,0
|
|
20240430,191500,378440560,7280,7280,7280,7280,0
|
|
20240430,191400,378440560,7280,7280,7280,7280,0
|
|
20240430,191300,378440560,7280,7280,7280,7280,0
|
|
20240430,191200,378440560,7280,7280,7280,7280,0
|
|
20240430,191100,378440560,7280,7280,7280,7280,0
|
|
20240430,191000,378440560,7280,7280,7280,7280,0
|
|
20240430,190900,378440560,7280,7280,7280,7280,0
|
|
20240430,190800,378440560,7280,7280,7280,7280,0
|
|
20240430,190700,378440560,7280,7280,7280,7280,0
|
|
20240430,190600,378440560,7280,7280,7280,7280,0
|
|
20240430,190500,378440560,7280,7280,7280,7280,0
|
|
20240430,190400,378440560,7280,7280,7280,7280,0
|
|
20240430,190300,378440560,7280,7280,7280,7280,0
|
|
20240430,190200,378440560,7280,7280,7280,7280,0
|
|
20240430,190100,378440560,7280,7280,7280,7280,0
|
|
20240430,190000,378440560,7280,7280,7280,7280,0
|
|
20240430,185900,378440560,7280,7280,7280,7280,0
|
|
20240430,185800,378440560,7280,7280,7280,7280,0
|
|
20240430,185700,378440560,7280,7280,7280,7280,0
|
|
20240430,185600,378440560,7280,7280,7280,7280,0
|
|
20240430,185500,378440560,7280,7280,7280,7280,0
|
|
20240430,185400,378440560,7280,7280,7280,7280,0
|
|
20240430,185300,378440560,7280,7280,7280,7280,0
|
|
20240430,185200,378440560,7280,7280,7280,7280,2326
|
|
20240430,185100,378440560,7280,7280,7280,7280,0
|
|
20240430,185000,378440560,7280,7280,7280,7280,0
|
|
20240430,184900,378440560,7280,7280,7280,7280,0
|
|
20240430,184800,378440560,7280,7280,7280,7280,0
|
|
20240430,184700,378440560,7280,7280,7280,7280,0
|
|
20240430,184600,378440560,7280,7280,7280,7280,0
|
|
20240430,184500,378440560,7280,7280,7280,7280,0
|
|
20240430,184400,378440560,7280,7280,7280,7280,0
|
|
20240430,184300,378440560,7280,7280,7280,7280,0
|
|
20240430,184200,378440560,7280,7280,7280,7280,0
|
|
20240430,184100,378440560,7280,7280,7280,7280,0
|
|
20240430,184000,378440560,7280,7280,7280,7280,0
|
|
20240430,183900,378440560,7280,7280,7280,7280,0
|
|
20240430,183800,378440560,7280,7280,7280,7280,0
|
|
20240430,183700,378440560,7280,7280,7280,7280,0
|
|
20240430,183600,378440560,7280,7280,7280,7280,0
|
|
20240430,183500,378440560,7280,7280,7280,7280,0
|
|
20240430,183400,378440560,7280,7280,7280,7280,0
|
|
20240430,183300,378440560,7280,7280,7280,7280,0
|
|
20240430,183200,378440560,7280,7280,7280,7280,0
|
|
20240430,183100,378440560,7280,7280,7280,7280,0
|
|
20240430,183000,378440560,7280,7280,7280,7280,0
|
|
20240430,182900,378440560,7280,7280,7280,7280,0
|
|
20240430,182800,378440560,7280,7280,7280,7280,0
|
|
20240430,182700,378440560,7280,7280,7280,7280,0
|
|
20240430,182600,378440560,7280,7280,7280,7280,0
|
|
20240430,182500,378440560,7280,7280,7280,7280,0
|
|
20240430,182400,378440560,7280,7280,7280,7280,0
|
|
20240430,182300,378440560,7280,7280,7280,7280,0
|
|
20240430,182200,378440560,7280,7280,7280,7280,2326
|
|
20240430,182100,378440560,7280,7280,7280,7280,0
|
|
20240430,182000,378440560,7280,7280,7280,7280,0
|
|
20240430,181900,378440560,7280,7280,7280,7280,0
|
|
20240430,181800,378440560,7280,7280,7280,7280,0
|
|
20240430,181700,378440560,7280,7280,7280,7280,0
|
|
20240430,181600,378440560,7280,7280,7280,7280,0
|
|
20240430,181500,378440560,7280,7280,7280,7280,0
|
|
20240430,181400,378440560,7280,7280,7280,7280,0
|
|
20240430,181300,378440560,7280,7280,7280,7280,0
|
|
20240430,181200,378440560,7280,7280,7280,7280,0
|
|
20240430,181100,378440560,7280,7280,7280,7280,0
|
|
20240430,181000,378440560,7280,7280,7280,7280,0
|
|
20240430,180900,378440560,7280,7280,7280,7280,0
|
|
20240430,180800,378440560,7280,7280,7280,7280,0
|
|
20240430,180700,378440560,7280,7280,7280,7280,0
|
|
20240430,180600,378440560,7280,7280,7280,7280,0
|
|
20240430,180500,378440560,7280,7280,7280,7280,0
|
|
20240430,180400,378440560,7280,7280,7280,7280,0
|
|
20240430,180300,378440560,7280,7280,7280,7280,0
|
|
20240430,180200,378440560,7280,7280,7280,7280,0
|
|
20240430,180100,378440560,7280,7280,7280,7280,0
|
|
20240430,180000,378440560,7280,7280,7280,7280,0
|
|
20240430,175900,378440560,7280,7280,7280,7280,0
|
|
20240430,175800,378440560,7280,7280,7280,7280,0
|
|
20240430,175700,378440560,7280,7280,7280,7280,0
|
|
20240430,175600,378440560,7280,7280,7280,7280,0
|
|
20240430,175500,378440560,7280,7280,7280,7280,0
|
|
20240430,175400,378440560,7280,7280,7280,7280,0
|
|
20240430,175300,378440560,7280,7280,7280,7280,0
|
|
20240430,175200,378440560,7280,7280,7280,7280,2326
|
|
20240430,175100,378440560,7280,7280,7280,7280,0
|
|
20240430,175000,378440560,7280,7280,7280,7280,0
|
|
20240430,174900,378440560,7280,7280,7280,7280,0
|
|
20240430,174800,378440560,7280,7280,7280,7280,0
|
|
20240430,174700,378440560,7280,7280,7280,7280,0
|
|
20240430,174600,378440560,7280,7280,7280,7280,0
|
|
20240430,174500,378440560,7280,7280,7280,7280,0
|
|
20240430,174400,378440560,7280,7280,7280,7280,0
|
|
20240430,174300,378440560,7280,7280,7280,7280,0
|
|
20240430,174200,378440560,7280,7280,7280,7280,0
|
|
20240430,174100,378440560,7280,7280,7280,7280,0
|
|
20240430,174000,378440560,7280,7280,7280,7280,0
|
|
20240430,173900,378440560,7280,7280,7280,7280,0
|
|
20240430,173800,378440560,7280,7280,7280,7280,0
|
|
20240430,173700,378440560,7280,7280,7280,7280,0
|
|
20240430,173600,378440560,7280,7280,7280,7280,0
|
|
20240430,173500,378440560,7280,7280,7280,7280,0
|
|
20240430,173400,378440560,7280,7280,7280,7280,0
|
|
20240430,173300,378440560,7280,7280,7280,7280,0
|
|
20240430,173200,378440560,7280,7280,7280,7280,0
|
|
20240430,173100,378440560,7280,7280,7280,7280,0
|
|
20240430,173000,378440560,7280,7280,7280,7280,0
|
|
20240430,172900,378440560,7280,7280,7280,7280,0
|
|
20240430,172800,378440560,7280,7280,7280,7280,0
|
|
20240430,172700,378440560,7280,7280,7280,7280,0
|
|
20240430,172600,378440560,7280,7280,7280,7280,0
|
|
20240430,172500,378440560,7280,7280,7280,7280,0
|
|
20240430,172400,378440560,7280,7280,7280,7280,0
|
|
20240430,172300,378440560,7280,7280,7280,7280,0
|
|
20240430,172200,378440560,7280,7280,7280,7280,2326
|
|
20240430,172100,378440560,7280,7280,7280,7280,0
|
|
20240430,172000,378440560,7280,7280,7280,7280,0
|
|
20240430,171900,378440560,7280,7280,7280,7280,0
|
|
20240430,171800,378440560,7280,7280,7280,7280,0
|
|
20240430,171700,378440560,7280,7280,7280,7280,0
|
|
20240430,171600,378440560,7280,7280,7280,7280,0
|
|
20240430,171500,378440560,7280,7280,7280,7280,0
|
|
20240430,171400,378440560,7280,7280,7280,7280,0
|
|
20240430,171300,378440560,7280,7280,7280,7280,0
|
|
20240430,171200,378440560,7280,7280,7280,7280,0
|
|
20240430,171100,378440560,7280,7280,7280,7280,0
|
|
20240430,171000,378440560,7280,7280,7280,7280,0
|
|
20240430,170900,378440560,7280,7280,7280,7280,0
|
|
20240430,170800,378440560,7280,7280,7280,7280,0
|
|
20240430,170700,378440560,7280,7280,7280,7280,0
|
|
20240430,170600,378440560,7280,7280,7280,7280,0
|
|
20240430,170500,378440560,7280,7280,7280,7280,0
|
|
20240430,170400,378440560,7280,7280,7280,7280,0
|
|
20240430,170300,378440560,7280,7280,7280,7280,0
|
|
20240430,170200,378440560,7280,7280,7280,7280,0
|
|
20240430,170100,378440560,7280,7280,7280,7280,0
|
|
20240430,170000,378440560,7280,7280,7280,7280,0
|
|
20240430,165900,378440560,7280,7280,7280,7280,0
|
|
20240430,165800,378440560,7280,7280,7280,7280,0
|
|
20240430,165700,378440560,7280,7280,7280,7280,0
|
|
20240430,165600,378440560,7280,7280,7280,7280,0
|
|
20240430,165500,378440560,7280,7280,7280,7280,0
|
|
20240430,165400,378440560,7280,7280,7280,7280,0
|
|
20240430,165300,378440560,7280,7280,7280,7280,0
|
|
20240430,165200,378440560,7280,7280,7280,7280,2326
|
|
20240430,165100,378440560,7280,7280,7280,7280,0
|
|
20240430,165000,378440560,7280,7280,7280,7280,0
|
|
20240430,164900,378440560,7280,7280,7280,7280,0
|
|
20240430,164800,378440560,7280,7280,7280,7280,0
|
|
20240430,164700,378440560,7280,7280,7280,7280,0
|
|
20240430,164600,378440560,7280,7280,7280,7280,0
|
|
20240430,164500,378440560,7280,7280,7280,7280,0
|
|
20240430,164400,378440560,7280,7280,7280,7280,0
|
|
20240430,164300,378440560,7280,7280,7280,7280,0
|
|
20240430,164200,378440560,7280,7280,7280,7280,0
|
|
20240430,164100,378440560,7280,7280,7280,7280,0
|
|
20240430,164000,378440560,7280,7280,7280,7280,0
|
|
20240430,163900,378440560,7280,7280,7280,7280,0
|
|
20240430,163800,378440560,7280,7280,7280,7280,0
|
|
20240430,163700,378440560,7280,7280,7280,7280,0
|
|
20240430,163600,378440560,7280,7280,7280,7280,0
|
|
20240430,163500,378440560,7280,7280,7280,7280,0
|
|
20240430,163400,378440560,7280,7280,7280,7280,0
|
|
20240430,163300,378440560,7280,7280,7280,7280,0
|
|
20240430,163200,378440560,7280,7280,7280,7280,0
|
|
20240430,163100,378440560,7280,7280,7280,7280,0
|
|
20240430,163000,378440560,7280,7280,7280,7280,0
|
|
20240430,162900,378440560,7280,7280,7280,7280,0
|
|
20240430,162800,378440560,7280,7280,7280,7280,0
|
|
20240430,162700,378440560,7280,7280,7280,7280,0
|
|
20240430,162600,378440560,7280,7280,7280,7280,0
|
|
20240430,162500,378440560,7280,7280,7280,7280,0
|
|
20240430,162400,378440560,7280,7280,7280,7280,0
|
|
20240430,162300,378440560,7280,7280,7280,7280,0
|
|
20240430,162200,378440560,7280,7280,7280,7280,2326
|
|
20240430,162100,378440560,7280,7280,7280,7280,0
|
|
20240430,162000,378440560,7280,7280,7280,7280,0
|
|
20240430,161900,378440560,7280,7280,7280,7280,0
|
|
20240430,161800,378440560,7280,7280,7280,7280,0
|
|
20240430,161700,378440560,7280,7280,7280,7280,0
|
|
20240430,161600,378440560,7280,7280,7280,7280,0
|
|
20240430,161500,378440560,7280,7280,7280,7280,0
|
|
20240430,161400,378440560,7280,7280,7280,7280,0
|
|
20240430,161300,378440560,7280,7280,7280,7280,0
|
|
20240430,161200,378440560,7280,7280,7280,7280,0
|
|
20240430,161100,378440560,7280,7280,7280,7280,0
|
|
20240430,161000,378440560,7280,7280,7280,7280,0
|
|
20240430,160900,378440560,7280,7280,7280,7280,0
|
|
20240430,160800,378440560,7280,7280,7280,7280,0
|
|
20240430,160700,378440560,7280,7280,7280,7280,0
|
|
20240430,160600,378440560,7280,7280,7280,7280,0
|
|
20240430,160500,378440560,7280,7280,7280,7280,0
|
|
20240430,160400,378440560,7280,7280,7280,7280,0
|
|
20240430,160300,378440560,7280,7280,7280,7280,0
|
|
20240430,160200,378440560,7280,7280,7280,7280,0
|
|
20240430,160100,378440560,7280,7280,7280,7280,0
|
|
20240430,160000,378440560,7280,7280,7280,7280,0
|
|
20240430,155900,378440560,7280,7280,7280,7280,0
|
|
20240430,155800,378440560,7280,7280,7280,7280,0
|
|
20240430,155700,378440560,7280,7280,7280,7280,0
|
|
20240430,155600,378440560,7280,7280,7280,7280,0
|
|
20240430,155500,378440560,7280,7280,7280,7280,0
|
|
20240430,155400,378440560,7280,7280,7280,7280,0
|
|
20240430,155300,378440560,7280,7280,7280,7280,0
|
|
20240430,155200,378440560,7280,7280,7280,7280,2326
|
|
20240430,155100,378440560,7280,7280,7280,7280,0
|
|
20240430,155000,378440560,7280,7280,7280,7280,0
|
|
20240430,154900,378440560,7280,7280,7280,7280,0
|
|
20240430,154800,378440560,7280,7280,7280,7280,0
|
|
20240430,154700,378440560,7280,7280,7280,7280,0
|
|
20240430,154600,378440560,7280,7280,7280,7280,0
|
|
20240430,154500,378440560,7280,7280,7280,7280,0
|
|
20240430,154400,378440560,7280,7280,7280,7280,0
|
|
20240430,154300,378440560,7280,7280,7280,7280,0
|
|
20240430,154200,378440560,7280,7280,7280,7280,0
|
|
20240430,154100,378440560,7280,7280,7280,7280,0
|
|
20240430,154000,378440560,7280,7280,7280,7280,0
|
|
20240430,153900,378440560,7280,7280,7280,7280,0
|
|
20240430,153800,378440560,7280,7280,7280,7280,0
|
|
20240430,153700,378440560,7280,7280,7280,7280,0
|
|
20240430,153600,378440560,7280,7280,7280,7280,0
|
|
20240430,153500,378440560,7280,7280,7280,7280,0
|
|
20240430,153400,378440560,7280,7280,7280,7280,0
|
|
20240430,153300,378440560,7280,7280,7280,7280,0
|
|
20240430,153200,378440560,7280,7280,7280,7280,0
|
|
20240430,153100,378440560,7280,7280,7280,7280,0
|
|
20240430,153000,378440560,7280,7280,7280,7280,2326
|
|
20240430,152900,361507280,7300,7300,7300,7300,0
|
|
20240430,152800,361507280,7300,7300,7300,7300,0
|
|
20240430,152700,361507280,7300,7300,7300,7300,0
|
|
20240430,152600,361507280,7300,7300,7300,7300,0
|
|
20240430,152500,361507280,7300,7300,7300,7300,0
|
|
20240430,152400,361507280,7300,7300,7300,7300,0
|
|
20240430,152300,361507280,7300,7300,7300,7300,0
|
|
20240430,152200,361507280,7300,7300,7300,7300,0
|
|
20240430,152100,361507280,7300,7300,7300,7300,0
|
|
20240430,152000,361507280,7300,7300,7300,7300,0
|
|
20240430,151900,361507280,7300,7300,7300,7300,0
|
|
20240430,151800,361507280,7300,7300,7300,7300,0
|
|
20240430,151700,361507280,7300,7300,7300,7300,0
|
|
20240430,151600,361507280,7300,7300,7300,7300,90
|
|
20240430,151500,360850280,7290,7290,7290,7290,89
|
|
20240430,151400,360201470,7290,7290,7290,7290,90
|
|
20240430,151300,359545370,7290,7270,7290,7270,93
|
|
20240430,151200,358869200,7270,7270,7270,7270,125
|
|
20240430,151100,357960450,7270,7290,7290,7270,136
|
|
20240430,151000,356970590,7290,7290,7290,7290,90
|
|
20240430,150900,356314490,7290,7290,7290,7290,0
|
|
20240430,150800,356314490,7290,7310,7310,7290,146
|
|
20240430,150700,355250130,7290,7300,7310,7290,358
|
|
20240430,150600,352635270,7290,7290,7290,7290,90
|
|
20240430,150500,351979170,7290,7290,7290,7290,100
|
|
20240430,150400,351250170,7290,7290,7290,7290,90
|
|
20240430,150300,350594070,7290,7270,7290,7270,94
|
|
20240430,150200,349910610,7270,7270,7270,7270,90
|
|
20240430,150100,349256310,7270,7270,7270,7270,0
|
|
20240430,150000,349256310,7270,7280,7280,7270,91
|
|
20240430,145900,348594730,7270,7270,7270,7270,90
|
|
20240430,145800,347940430,7270,7270,7270,7270,111
|
|
20240430,145700,347133460,7270,7270,7270,7270,90
|
|
20240430,145600,346479160,7280,7280,7280,7280,90
|
|
20240430,145500,345823960,7280,7270,7280,7270,415
|
|
20240430,145400,342803660,7280,7290,7290,7280,819
|
|
20240430,145300,336836570,7290,7290,7290,7290,613
|
|
20240430,145200,332367800,7290,7290,7290,7290,2
|
|
20240430,145100,332353220,7270,7270,7270,7270,90
|
|
20240430,145000,331698920,7270,7280,7280,7270,91
|
|
20240430,144900,331037340,7270,7280,7290,7270,285
|
|
20240430,144800,328961510,7260,7270,7270,7260,1847
|
|
20240430,144700,315551350,7280,7260,7280,7260,91
|
|
20240430,144600,314890670,7260,7270,7270,7260,2169
|
|
20240430,144500,299132030,7270,7270,7270,7270,1633
|
|
20240430,144400,287260120,7290,7290,7290,7290,1
|
|
20240430,144300,287252830,7270,7270,7270,7270,90
|
|
20240430,144200,286598530,7290,7270,7290,7270,91
|
|
20240430,144100,285936940,7280,7280,7280,7280,90
|
|
20240430,144000,285281740,7290,7280,7290,7280,95
|
|
20240430,143900,284590090,7280,7280,7280,7280,91
|
|
20240430,143800,283927610,7280,7280,7280,7280,92
|
|
20240430,143700,283257850,7280,7280,7280,7280,90
|
|
20240430,143600,282602650,7280,7280,7280,7280,90
|
|
20240430,143500,281947450,7280,7280,7280,7280,0
|
|
20240430,143400,281947450,7280,7280,7280,7280,90
|
|
20240430,143300,281292250,7280,7280,7280,7280,90
|
|
20240430,143200,280637050,7280,7280,7280,7280,90
|
|
20240430,143100,279981850,7280,7280,7280,7280,90
|
|
20240430,143000,279326650,7280,7290,7290,7280,169
|
|
20240430,142900,278095380,7300,7300,7300,7300,11
|
|
20240430,142800,278015080,7290,7290,7290,7290,90
|
|
20240430,142700,277358980,7290,7290,7290,7290,0
|
|
20240430,142600,277358980,7290,7300,7310,7290,106
|
|
20240430,142500,276585970,7290,7290,7290,7290,90
|
|
20240430,142400,275929870,7280,7280,7280,7280,90
|
|
20240430,142300,275274670,7290,7310,7310,7290,95
|
|
20240430,142200,274582020,7290,7290,7290,7290,90
|
|
20240430,142100,273925920,7290,7290,7290,7290,90
|
|
20240430,142000,273269820,7290,7290,7290,7290,89
|
|
20240430,141900,272621010,7290,7290,7290,7290,90
|
|
20240430,141800,271964910,7290,7290,7290,7290,0
|
|
20240430,141700,271964910,7290,7290,7290,7290,90
|
|
20240430,141600,271308810,7290,7290,7290,7290,157
|
|
20240430,141500,270164280,7300,7300,7300,7300,23
|
|
20240430,141400,269996380,7290,7290,7290,7290,90
|
|
20240430,141300,269340280,7300,7290,7300,7290,145
|
|
20240430,141200,268283220,7300,7300,7300,7300,36
|
|
20240430,141100,268020420,7320,7290,7320,7290,91
|
|
20240430,141000,267357000,7300,7300,7300,7300,4
|
|
20240430,140900,267327800,7280,7280,7280,7280,90
|
|
20240430,140800,266672600,7280,7280,7280,7280,90
|
|
20240430,140700,266017400,7280,7280,7280,7280,90
|
|
20240430,140600,265362200,7280,7280,7280,7280,90
|
|
20240430,140500,264707000,7280,7300,7300,7280,165
|
|
20240430,140400,263505770,7280,7280,7280,7280,90
|
|
20240430,140300,262850570,7280,7280,7280,7280,90
|
|
20240430,140200,262195370,7280,7280,7280,7280,224
|
|
20240430,140100,260564650,7280,7290,7290,7280,135
|
|
20240430,140000,259581400,7290,7290,7290,7290,45
|
|
20240430,135900,259253350,7290,7290,7290,7290,90
|
|
20240430,135800,258597250,7290,7290,7290,7290,90
|
|
20240430,135700,257941150,7290,7290,7290,7290,90
|
|
20240430,135600,257285050,7300,7300,7300,7300,90
|
|
20240430,135500,256628050,7300,7300,7300,7300,90
|
|
20240430,135400,255971050,7290,7290,7290,7290,90
|
|
20240430,135300,255314950,7290,7290,7290,7290,0
|
|
20240430,135200,255314950,7290,7290,7310,7290,231
|
|
20240430,135100,253630940,7290,7290,7290,7290,90
|
|
20240430,135000,252974840,7300,7290,7300,7290,530
|
|
20240430,134900,249110180,7290,7290,7290,7290,90
|
|
20240430,134800,248454080,7300,7290,7300,7290,100
|
|
20240430,134700,247724980,7290,7290,7290,7290,90
|
|
20240430,134600,247068880,7290,7290,7290,7290,90
|
|
20240430,134500,246412780,7300,7300,7300,7300,500
|
|
20240430,134400,242762780,7290,7300,7300,7290,406
|
|
20240430,134300,239799880,7300,7300,7300,7300,41
|
|
20240430,134200,239500580,7300,7310,7310,7300,3321
|
|
20240430,134100,215224970,7320,7310,7320,7310,91
|
|
20240430,134000,214559750,7310,7310,7310,7310,90
|
|
20240430,133900,213901850,7310,7310,7310,7310,90
|
|
20240430,133800,213243950,7320,7310,7320,7310,357
|
|
20240430,133700,210631610,7310,7310,7310,7310,90
|
|
20240430,133600,209973710,7310,7310,7310,7310,82
|
|
20240430,133500,209374290,7310,7310,7310,7310,8
|
|
20240430,133400,209315810,7300,7300,7300,7300,90
|
|
20240430,133300,208658810,7300,7300,7300,7300,171
|
|
20240430,133200,207410510,7310,7310,7310,7310,12
|
|
20240430,133100,207322790,7300,7300,7300,7300,90
|
|
20240430,133000,206665790,7290,7290,7290,7290,90
|
|
20240430,132900,206009690,7290,7290,7290,7290,90
|
|
20240430,132800,205353590,7290,7290,7290,7290,0
|
|
20240430,132700,205353590,7290,7300,7310,7290,2080
|
|
20240430,132600,190151590,7290,7310,7310,7290,106
|
|
20240430,132500,189378530,7290,7290,7290,7290,90
|
|
20240430,132400,188722430,7300,7300,7300,7300,90
|
|
20240430,132300,188065430,7310,7310,7310,7310,1
|
|
20240430,132200,188058120,7300,7300,7300,7300,177
|
|
20240430,132100,186766020,7300,7300,7300,7300,17
|
|
20240430,132000,186641920,7300,7290,7300,7290,2590
|
|
20240430,131900,167758670,7290,7290,7290,7290,10
|
|
20240430,131800,167685770,7290,7290,7290,7290,23
|
|
20240430,131700,167518100,7280,7280,7280,7280,0
|
|
20240430,131600,167518100,7280,7280,7280,7280,0
|
|
20240430,131500,167518100,7280,7280,7280,7280,0
|
|
20240430,131400,167518100,7280,7280,7280,7280,0
|
|
20240430,131300,167518100,7280,7280,7280,7280,100
|
|
20240430,131200,166790100,7280,7280,7280,7280,0
|
|
20240430,131100,166790100,7280,7280,7280,7280,0
|
|
20240430,131000,166790100,7280,7280,7280,7280,0
|
|
20240430,130900,166790100,7280,7280,7280,7280,2
|
|
20240430,130800,166775540,7270,7270,7270,7270,0
|
|
20240430,130700,166775540,7270,7270,7270,7270,0
|
|
20240430,130600,166775540,7270,7270,7270,7270,0
|
|
20240430,130500,166775540,7270,7270,7270,7270,38
|
|
20240430,130400,166499280,7270,7270,7270,7270,0
|
|
20240430,130300,166499280,7270,7270,7270,7270,0
|
|
20240430,130200,166499280,7270,7270,7270,7270,0
|
|
20240430,130100,166499280,7270,7270,7270,7270,0
|
|
20240430,130000,166499280,7270,7270,7270,7270,0
|
|
20240430,125900,166499280,7270,7270,7270,7270,43
|
|
20240430,125800,166186670,7260,7260,7260,7260,43
|
|
20240430,125700,165874490,7260,7260,7260,7260,174
|
|
20240430,125600,164611250,7260,7260,7260,7260,129
|
|
20240430,125500,163674710,7270,7270,7270,7270,0
|
|
20240430,125400,163674710,7270,7270,7270,7270,1
|
|
20240430,125300,163667440,7270,7270,7270,7270,130
|
|
20240430,125200,162722340,7270,7270,7270,7270,0
|
|
20240430,125100,162722340,7270,7270,7270,7270,86
|
|
20240430,125000,162097120,7270,7270,7270,7270,89
|
|
20240430,124900,161450090,7270,7270,7270,7270,43
|
|
20240430,124800,161137480,7270,7270,7270,7270,87
|
|
20240430,124700,160504990,7270,7260,7270,7260,134
|
|
20240430,124600,159531670,7260,7260,7260,7260,86
|
|
20240430,124500,158907310,7260,7260,7260,7260,93
|
|
20240430,124400,158232130,7270,7270,7270,7270,0
|
|
20240430,124300,158232130,7270,7270,7270,7270,87
|
|
20240430,124200,157599640,7270,7270,7270,7270,43
|
|
20240430,124100,157287030,7270,7270,7270,7270,129
|
|
20240430,124000,156349200,7270,7270,7270,7270,1
|
|
20240430,123900,156341930,7270,7270,7270,7270,147
|
|
20240430,123800,155273240,7270,7270,7270,7270,43
|
|
20240430,123700,154960630,7270,7270,7270,7270,43
|
|
20240430,123600,154648020,7270,7270,7270,7270,116
|
|
20240430,123500,153804700,7270,7270,7270,7270,86
|
|
20240430,123400,153179480,7270,7270,7270,7270,43
|
|
20240430,123300,152866870,7270,7270,7270,7270,87
|
|
20240430,123200,152234380,7270,7270,7270,7270,106
|
|
20240430,123100,151463760,7270,7270,7270,7270,43
|
|
20240430,123000,151151150,7270,7270,7270,7270,87
|
|
20240430,122900,150518660,7270,7270,7270,7270,86
|
|
20240430,122800,149893440,7270,7270,7270,7270,44
|
|
20240430,122700,149573560,7270,7270,7270,7270,86
|
|
20240430,122600,148948340,7270,7270,7270,7270,87
|
|
20240430,122500,148315850,7270,7270,7270,7270,87
|
|
20240430,122400,147683360,7270,7270,7270,7270,272
|
|
20240430,122300,145705920,7270,7270,7280,7270,87
|
|
20240430,122200,145073380,7280,7280,7280,7280,0
|
|
20240430,122100,145073380,7280,7280,7280,7280,0
|
|
20240430,122000,145073380,7280,7280,7280,7280,86
|
|
20240430,121900,144447300,7280,7280,7280,7280,622
|
|
20240430,121800,139919140,7280,7280,7280,7280,107
|
|
20240430,121700,139140180,7280,7280,7280,7280,86
|
|
20240430,121600,138514100,7280,7270,7280,7270,134
|
|
20240430,121500,137539450,7270,7270,7270,7270,130
|
|
20240430,121400,136594350,7280,7280,7280,7280,0
|
|
20240430,121300,136594350,7280,7280,7280,7280,43
|
|
20240430,121200,136281310,7280,7280,7280,7280,43
|
|
20240430,121100,135968270,7280,7280,7280,7280,116
|
|
20240430,121000,135123790,7280,7280,7280,7280,14
|
|
20240430,120900,135021870,7280,7280,7280,7280,87
|
|
20240430,120800,134388510,7280,7280,7280,7280,86
|
|
20240430,120700,133762430,7280,7280,7280,7280,43
|
|
20240430,120600,133449390,7280,7280,7280,7280,87
|
|
20240430,120500,132816030,7280,7280,7280,7280,48
|
|
20240430,120400,132466590,7280,7280,7280,7280,87
|
|
20240430,120300,131833230,7280,7280,7280,7280,138
|
|
20240430,120200,130828590,7280,7280,7280,7280,43
|
|
20240430,120100,130515550,7280,7280,7280,7280,87
|
|
20240430,120000,129882190,7280,7280,7280,7280,86
|
|
20240430,115900,129256110,7280,7280,7280,7280,43
|
|
20240430,115800,128943070,7300,7300,7300,7300,0
|
|
20240430,115700,128943070,7300,7300,7300,7300,0
|
|
20240430,115600,128943070,7300,7290,7300,7290,232
|
|
20240430,115500,127251730,7280,7280,7280,7280,0
|
|
20240430,115400,127251730,7280,7280,7280,7280,0
|
|
20240430,115300,127251730,7280,7280,7280,7280,0
|
|
20240430,115200,127251730,7280,7280,7280,7280,0
|
|
20240430,115100,127251730,7280,7280,7280,7280,0
|
|
20240430,115000,127251730,7280,7280,7280,7280,0
|
|
20240430,114900,127251730,7280,7280,7280,7280,0
|
|
20240430,114800,127251730,7280,7280,7280,7280,0
|
|
20240430,114700,127251730,7280,7280,7280,7280,0
|
|
20240430,114600,127251730,7280,7280,7280,7280,0
|
|
20240430,114500,127251730,7280,7280,7280,7280,0
|
|
20240430,114400,127251730,7280,7280,7280,7280,0
|
|
20240430,114300,127251730,7280,7280,7280,7280,96
|
|
20240430,114200,126552850,7280,7280,7280,7280,29
|
|
20240430,114100,126341730,7280,7280,7280,7280,30
|
|
20240430,114000,126123330,7280,7280,7280,7280,39
|
|
20240430,113900,125839410,7300,7300,7300,7300,3
|
|
20240430,113800,125817510,7300,7300,7300,7300,745
|
|
20240430,113700,120379010,7290,7290,7290,7290,29
|
|
20240430,113600,120167600,7270,7270,7270,7270,0
|
|
20240430,113500,120167600,7270,7270,7270,7270,0
|
|
20240430,113400,120167600,7270,7270,7270,7270,2
|
|
20240430,113300,120153060,7260,7260,7260,7260,99
|
|
20240430,113200,119434320,7250,7250,7250,7250,97
|
|
20240430,113100,118731070,7250,7250,7250,7250,99
|
|
20240430,113000,118013320,7250,7250,7250,7250,0
|
|
20240430,112900,118013320,7250,7260,7260,7250,99
|
|
20240430,112800,117295560,7260,7260,7260,7260,5
|
|
20240430,112700,117259260,7250,7240,7250,7240,342
|
|
20240430,112600,114780740,7240,7240,7240,7240,98
|
|
20240430,112500,114071220,7240,7240,7240,7240,0
|
|
20240430,112400,114071220,7240,7250,7250,7240,103
|
|
20240430,112300,113325450,7250,7250,7250,7250,642
|
|
20240430,112200,108670950,7250,7250,7250,7250,98
|
|
20240430,112100,107960450,7250,7250,7260,7250,131
|
|
20240430,112000,107010680,7260,7260,7260,7260,197
|
|
20240430,111900,105580460,7260,7260,7260,7260,0
|
|
20240430,111800,105580460,7260,7270,7270,7260,100
|
|
20240430,111700,104854440,7260,7270,7270,7260,152
|
|
20240430,111600,103750380,7270,7270,7270,7270,98
|
|
20240430,111500,103037920,7270,7270,7270,7270,98
|
|
20240430,111400,102325460,7270,7270,7270,7270,100
|
|
20240430,111300,101598460,7260,7260,7260,7260,98
|
|
20240430,111200,100886980,7260,7270,7270,7260,24
|
|
20240430,111100,100712720,7260,7260,7260,7260,192
|
|
20240430,111000,99318800,7260,7260,7260,7260,98
|
|
20240430,110900,98607320,7260,7260,7260,7260,188
|
|
20240430,110800,97242440,7270,7270,7270,7270,0
|
|
20240430,110700,97242440,7270,7270,7280,7270,69
|
|
20240430,110600,96740730,7270,7270,7270,7270,98
|
|
20240430,110500,96028270,7270,7270,7270,7270,0
|
|
20240430,110400,96028270,7270,7260,7270,7260,183
|
|
20240430,110300,94699340,7260,7260,7260,7260,0
|
|
20240430,110200,94699340,7260,7260,7260,7260,98
|
|
20240430,110100,93987860,7260,7260,7260,7260,98
|
|
20240430,110000,93276380,7270,7270,7270,7270,49
|
|
20240430,105900,92920150,7270,7270,7270,7270,98
|
|
20240430,105800,92207690,7270,7270,7270,7270,98
|
|
20240430,105700,91495230,7270,7270,7270,7270,36
|
|
20240430,105600,91233510,7270,7270,7270,7270,130
|
|
20240430,105500,90288410,7270,7270,7270,7270,31
|
|
20240430,105400,90063040,7270,7260,7270,7260,277
|
|
20240430,105300,88050230,7260,7260,7260,7260,98
|
|
20240430,105200,87338750,7250,7260,7260,7250,213
|
|
20240430,105100,85793500,7260,7260,7260,7260,0
|
|
20240430,105000,85793500,7260,7260,7260,7260,98
|
|
20240430,104900,85082020,7260,7260,7260,7260,98
|
|
20240430,104800,84370540,7260,7250,7260,7250,347
|
|
20240430,104700,81853290,7250,7240,7250,7240,506
|
|
20240430,104600,78185770,7240,7240,7240,7240,0
|
|
20240430,104500,78185770,7240,7240,7240,7240,0
|
|
20240430,104400,78185770,7240,7270,7270,7240,2677
|
|
20240430,104300,58798080,7270,7270,7270,7260,256
|
|
20240430,104200,56937530,7270,7270,7270,7260,324
|
|
20240430,104100,54584070,7270,7270,7270,7270,0
|
|
20240430,104000,54584070,7270,7270,7270,7270,81
|
|
20240430,103900,53995200,7260,7270,7270,7260,200
|
|
20240430,103800,52543160,7270,7270,7270,7270,13
|
|
20240430,103700,52448650,7270,7260,7270,7260,257
|
|
20240430,103600,50580790,7270,7280,7280,7270,749
|
|
20240430,103500,45135550,7280,7280,7280,7280,0
|
|
20240430,103400,45135550,7280,7280,7280,7280,288
|
|
20240430,103300,43038910,7290,7290,7290,7290,45
|
|
20240430,103200,42710860,7290,7300,7300,7290,233
|
|
20240430,103100,41010940,7290,7310,7310,7290,1608
|
|
20240430,103000,29273740,7310,7310,7310,7310,0
|
|
20240430,102900,29273740,7310,7310,7310,7310,0
|
|
20240430,102800,29273740,7310,7310,7310,7310,0
|
|
20240430,102700,29273740,7310,7310,7310,7310,0
|
|
20240430,102600,29273740,7310,7310,7310,7310,0
|
|
20240430,102500,29273740,7310,7310,7310,7310,100
|
|
20240430,102400,28542740,7310,7310,7310,7310,0
|
|
20240430,102300,28542740,7310,7310,7310,7310,0
|
|
20240430,102200,28542740,7310,7310,7310,7310,0
|
|
20240430,102100,28542740,7310,7310,7310,7310,0
|
|
20240430,102000,28542740,7310,7310,7310,7310,0
|
|
20240430,101900,28542740,7310,7310,7310,7310,0
|
|
20240430,101800,28542740,7310,7310,7310,7310,0
|
|
20240430,101700,28542740,7310,7310,7310,7310,0
|
|
20240430,101600,28542740,7310,7310,7310,7310,0
|
|
20240430,101500,28542740,7310,7310,7310,7310,0
|
|
20240430,101400,28542740,7310,7310,7310,7310,162
|
|
20240430,101300,27358520,7310,7310,7310,7310,0
|
|
20240430,101200,27358520,7310,7310,7310,7310,0
|
|
20240430,101100,27358520,7310,7310,7310,7310,230
|
|
20240430,101000,25677220,7310,7310,7310,7310,0
|
|
20240430,100900,25677220,7310,7310,7310,7310,0
|
|
20240430,100800,25677220,7310,7310,7310,7310,14
|
|
20240430,100700,25574880,7310,7310,7310,7310,0
|
|
20240430,100600,25574880,7310,7310,7310,7310,0
|
|
20240430,100500,25574880,7310,7310,7310,7310,0
|
|
20240430,100400,25574880,7310,7310,7310,7310,200
|
|
20240430,100300,24112880,7310,7310,7310,7310,0
|
|
20240430,100200,24112880,7310,7310,7310,7310,0
|
|
20240430,100100,24112880,7310,7310,7310,7310,0
|
|
20240430,100000,24112880,7310,7310,7310,7310,0
|
|
20240430,095900,24112880,7310,7320,7320,7310,407
|
|
20240430,095800,21137150,7320,7340,7340,7320,114
|
|
20240430,095700,20300670,7320,7320,7320,7320,0
|
|
20240430,095600,20300670,7320,7320,7320,7320,177
|
|
20240430,095500,19005030,7320,7320,7320,7320,10
|
|
20240430,095400,18931830,7320,7320,7320,7320,0
|
|
20240430,095300,18931830,7320,7320,7320,7320,0
|
|
20240430,095200,18931830,7320,7320,7320,7320,0
|
|
20240430,095100,18931830,7320,7320,7320,7320,28
|
|
20240430,095000,18726870,7320,7330,7330,7320,15
|
|
20240430,094900,18617000,7340,7340,7340,7340,12
|
|
20240430,094800,18528920,7340,7340,7340,7340,1
|
|
20240430,094700,18521580,7340,7340,7340,7340,1
|
|
20240430,094600,18514240,7330,7330,7330,7330,0
|
|
20240430,094500,18514240,7330,7330,7330,7330,0
|
|
20240430,094400,18514240,7330,7330,7330,7330,0
|
|
20240430,094300,18514240,7330,7330,7330,7330,0
|
|
20240430,094200,18514240,7330,7330,7330,7330,618
|
|
20240430,094100,13984300,7350,7350,7350,7350,105
|
|
20240430,094000,13212550,7340,7340,7340,7340,251
|
|
20240430,093900,11370210,7340,7330,7340,7330,383
|
|
20240430,093800,8562320,7330,7320,7330,7320,501
|
|
20240430,093700,4890010,7320,7320,7320,7320,0
|
|
20240430,093600,4890010,7320,7320,7320,7320,0
|
|
20240430,093500,4890010,7320,7320,7320,7320,0
|
|
20240430,093400,4890010,7320,7320,7320,7320,0
|
|
20240430,093300,4890010,7320,7320,7320,7320,0
|
|
20240430,093200,4890010,7320,7320,7320,7320,0
|
|
20240430,093100,4890010,7320,7320,7320,7320,5
|
|
20240430,093000,4853410,7320,7320,7320,7320,0
|
|
20240430,092900,4853410,7320,7320,7320,7320,0
|
|
20240430,092800,4853410,7320,7320,7320,7320,20
|
|
20240430,092700,4707010,7320,7320,7320,7320,0
|
|
20240430,092600,4707010,7320,7320,7320,7320,0
|
|
20240430,092500,4707010,7320,7320,7320,7320,60
|
|
20240430,092400,4267810,7310,7310,7310,7310,10
|
|
20240430,092300,4194710,7310,7320,7320,7310,28
|
|
20240430,092200,3989780,7320,7320,7320,7320,10
|
|
20240430,092100,3916580,7320,7320,7320,7320,5
|
|
20240430,092000,3879980,7320,7320,7320,7320,1
|
|
20240430,091900,3872660,7320,7320,7320,7320,0
|
|
20240430,091800,3872660,7320,7320,7320,7320,0
|
|
20240430,091700,3872660,7320,7320,7320,7320,18
|
|
20240430,091600,3740900,7320,7320,7320,7320,5
|
|
20240430,091500,3704300,7320,7320,7320,7320,0
|
|
20240430,091400,3704300,7320,7320,7320,7320,5
|
|
20240430,091300,3667700,7320,7320,7320,7320,20
|
|
20240430,091200,3521300,7330,7330,7330,7330,10
|
|
20240430,091100,3448000,7330,7330,7330,7330,20
|
|
20240430,091000,3301400,7330,7330,7330,7330,0
|
|
20240430,090900,3301400,7330,7330,7330,7330,0
|
|
20240430,090800,3301400,7330,7330,7330,7330,10
|
|
20240430,090700,3228100,7330,7330,7330,7330,10
|
|
20240430,090600,3154800,7330,7330,7330,7330,100
|
|
20240430,090500,2421800,7270,7290,7290,7270,21
|
|
20240430,090400,2268920,7270,7270,7270,7270,0
|
|
20240430,090300,2268920,7270,7270,7270,7270,0
|
|
20240430,090200,2268920,7270,7270,7270,7270,201
|
|
20240430,090100,807650,7270,7270,7270,7270,77
|
|
20240430,090000,247860,7290,7290,7290,7290,34
|