583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,184000,1660982580,15810,15810,15810,15810,2151
|
|
20240430,183900,1660982580,15810,15810,15810,15810,0
|
|
20240430,183800,1660982580,15810,15810,15810,15810,0
|
|
20240430,183700,1660982580,15810,15810,15810,15810,0
|
|
20240430,183600,1660982580,15810,15810,15810,15810,0
|
|
20240430,183500,1660982580,15810,15810,15810,15810,0
|
|
20240430,183400,1660982580,15810,15810,15810,15810,0
|
|
20240430,183300,1660982580,15810,15810,15810,15810,0
|
|
20240430,183200,1660982580,15810,15810,15810,15810,0
|
|
20240430,183100,1660982580,15810,15810,15810,15810,0
|
|
20240430,183000,1660982580,15810,15810,15810,15810,0
|
|
20240430,182900,1660982580,15810,15810,15810,15810,0
|
|
20240430,182800,1660982580,15810,15810,15810,15810,0
|
|
20240430,182700,1660982580,15810,15810,15810,15810,0
|
|
20240430,182600,1660982580,15810,15810,15810,15810,0
|
|
20240430,182500,1660982580,15810,15810,15810,15810,0
|
|
20240430,182400,1660982580,15810,15810,15810,15810,0
|
|
20240430,182300,1660982580,15810,15810,15810,15810,0
|
|
20240430,182200,1660982580,15810,15810,15810,15810,0
|
|
20240430,182100,1660982580,15810,15810,15810,15810,0
|
|
20240430,182000,1660982580,15810,15810,15810,15810,0
|
|
20240430,181900,1660982580,15810,15810,15810,15810,0
|
|
20240430,181800,1660982580,15810,15810,15810,15810,0
|
|
20240430,181700,1660982580,15810,15810,15810,15810,0
|
|
20240430,181600,1660982580,15810,15810,15810,15810,0
|
|
20240430,181500,1660982580,15810,15810,15810,15810,0
|
|
20240430,181400,1660982580,15810,15810,15810,15810,0
|
|
20240430,181300,1660982580,15810,15810,15810,15810,0
|
|
20240430,181200,1660982580,15810,15810,15810,15810,0
|
|
20240430,181100,1660982580,15810,15810,15810,15810,0
|
|
20240430,181000,1660982580,15810,15810,15810,15810,2151
|
|
20240430,180900,1660982580,15810,15810,15810,15810,0
|
|
20240430,180800,1660982580,15810,15810,15810,15810,0
|
|
20240430,180700,1660982580,15810,15810,15810,15810,0
|
|
20240430,180600,1660982580,15810,15810,15810,15810,0
|
|
20240430,180500,1660982580,15810,15810,15810,15810,0
|
|
20240430,180400,1660982580,15810,15810,15810,15810,0
|
|
20240430,180300,1660982580,15810,15810,15810,15810,0
|
|
20240430,180200,1660982580,15810,15810,15810,15810,0
|
|
20240430,180100,1660982580,15810,15810,15810,15810,0
|
|
20240430,180000,1660982580,15810,15810,15810,15810,0
|
|
20240430,175900,1660982580,15810,15810,15810,15810,0
|
|
20240430,175800,1660982580,15810,15810,15810,15810,0
|
|
20240430,175700,1660982580,15810,15810,15810,15810,0
|
|
20240430,175600,1660982580,15810,15810,15810,15810,0
|
|
20240430,175500,1660982580,15810,15810,15810,15810,0
|
|
20240430,175400,1660982580,15810,15810,15810,15810,0
|
|
20240430,175300,1660982580,15810,15810,15810,15810,0
|
|
20240430,175200,1660982580,15810,15810,15810,15810,0
|
|
20240430,175100,1660982580,15810,15810,15810,15810,0
|
|
20240430,175000,1660982580,15810,15810,15810,15810,0
|
|
20240430,174900,1660982580,15810,15810,15810,15810,0
|
|
20240430,174800,1660982580,15810,15810,15810,15810,0
|
|
20240430,174700,1660982580,15810,15810,15810,15810,0
|
|
20240430,174600,1660982580,15810,15810,15810,15810,0
|
|
20240430,174500,1660982580,15810,15810,15810,15810,0
|
|
20240430,174400,1660982580,15810,15810,15810,15810,0
|
|
20240430,174300,1660982580,15810,15810,15810,15810,0
|
|
20240430,174200,1660982580,15810,15810,15810,15810,0
|
|
20240430,174100,1660982580,15810,15810,15810,15810,0
|
|
20240430,174000,1660982580,15810,15810,15810,15810,2151
|
|
20240430,173900,1660982580,15810,15810,15810,15810,0
|
|
20240430,173800,1660982580,15810,15810,15810,15810,0
|
|
20240430,173700,1660982580,15810,15810,15810,15810,0
|
|
20240430,173600,1660982580,15810,15810,15810,15810,0
|
|
20240430,173500,1660982580,15810,15810,15810,15810,0
|
|
20240430,173400,1660982580,15810,15810,15810,15810,0
|
|
20240430,173300,1660982580,15810,15810,15810,15810,0
|
|
20240430,173200,1660982580,15810,15810,15810,15810,0
|
|
20240430,173100,1660982580,15810,15810,15810,15810,0
|
|
20240430,173000,1660982580,15810,15810,15810,15810,0
|
|
20240430,172900,1660982580,15810,15810,15810,15810,0
|
|
20240430,172800,1660982580,15810,15810,15810,15810,0
|
|
20240430,172700,1660982580,15810,15810,15810,15810,0
|
|
20240430,172600,1660982580,15810,15810,15810,15810,0
|
|
20240430,172500,1660982580,15810,15810,15810,15810,0
|
|
20240430,172400,1660982580,15810,15810,15810,15810,0
|
|
20240430,172300,1660982580,15810,15810,15810,15810,0
|
|
20240430,172200,1660982580,15810,15810,15810,15810,0
|
|
20240430,172100,1660982580,15810,15810,15810,15810,0
|
|
20240430,172000,1660982580,15810,15810,15810,15810,0
|
|
20240430,171900,1660982580,15810,15810,15810,15810,0
|
|
20240430,171800,1660982580,15810,15810,15810,15810,0
|
|
20240430,171700,1660982580,15810,15810,15810,15810,0
|
|
20240430,171600,1660982580,15810,15810,15810,15810,0
|
|
20240430,171500,1660982580,15810,15810,15810,15810,0
|
|
20240430,171400,1660982580,15810,15810,15810,15810,0
|
|
20240430,171300,1660982580,15810,15810,15810,15810,0
|
|
20240430,171200,1660982580,15810,15810,15810,15810,0
|
|
20240430,171100,1660982580,15810,15810,15810,15810,0
|
|
20240430,171000,1660982580,15810,15810,15810,15810,2151
|
|
20240430,170900,1660982580,15810,15810,15810,15810,0
|
|
20240430,170800,1660982580,15810,15810,15810,15810,0
|
|
20240430,170700,1660982580,15810,15810,15810,15810,0
|
|
20240430,170600,1660982580,15810,15810,15810,15810,0
|
|
20240430,170500,1660982580,15810,15810,15810,15810,0
|
|
20240430,170400,1660982580,15810,15810,15810,15810,0
|
|
20240430,170300,1660982580,15810,15810,15810,15810,0
|
|
20240430,170200,1660982580,15810,15810,15810,15810,0
|
|
20240430,170100,1660982580,15810,15810,15810,15810,0
|
|
20240430,170000,1660982580,15810,15810,15810,15810,0
|
|
20240430,165900,1660982580,15810,15810,15810,15810,0
|
|
20240430,165800,1660982580,15810,15810,15810,15810,0
|
|
20240430,165700,1660982580,15810,15810,15810,15810,0
|
|
20240430,165600,1660982580,15810,15810,15810,15810,0
|
|
20240430,165500,1660982580,15810,15810,15810,15810,0
|
|
20240430,165400,1660982580,15810,15810,15810,15810,0
|
|
20240430,165300,1660982580,15810,15810,15810,15810,0
|
|
20240430,165200,1660982580,15810,15810,15810,15810,0
|
|
20240430,165100,1660982580,15810,15810,15810,15810,0
|
|
20240430,165000,1660982580,15810,15810,15810,15810,0
|
|
20240430,164900,1660982580,15810,15810,15810,15810,0
|
|
20240430,164800,1660982580,15810,15810,15810,15810,0
|
|
20240430,164700,1660982580,15810,15810,15810,15810,0
|
|
20240430,164600,1660982580,15810,15810,15810,15810,0
|
|
20240430,164500,1660982580,15810,15810,15810,15810,0
|
|
20240430,164400,1660982580,15810,15810,15810,15810,0
|
|
20240430,164300,1660982580,15810,15810,15810,15810,0
|
|
20240430,164200,1660982580,15810,15810,15810,15810,0
|
|
20240430,164100,1660982580,15810,15810,15810,15810,0
|
|
20240430,164000,1660982580,15810,15810,15810,15810,2151
|
|
20240430,163900,1660982580,15810,15810,15810,15810,0
|
|
20240430,163800,1660982580,15810,15810,15810,15810,0
|
|
20240430,163700,1660982580,15810,15810,15810,15810,0
|
|
20240430,163600,1660982580,15810,15810,15810,15810,0
|
|
20240430,163500,1660982580,15810,15810,15810,15810,0
|
|
20240430,163400,1660982580,15810,15810,15810,15810,0
|
|
20240430,163300,1660982580,15810,15810,15810,15810,0
|
|
20240430,163200,1660982580,15810,15810,15810,15810,0
|
|
20240430,163100,1660982580,15810,15810,15810,15810,0
|
|
20240430,163000,1660982580,15810,15810,15810,15810,0
|
|
20240430,162900,1660982580,15810,15810,15810,15810,0
|
|
20240430,162800,1660982580,15810,15810,15810,15810,0
|
|
20240430,162700,1660982580,15810,15810,15810,15810,0
|
|
20240430,162600,1660982580,15810,15810,15810,15810,0
|
|
20240430,162500,1660982580,15810,15810,15810,15810,0
|
|
20240430,162400,1660982580,15810,15810,15810,15810,0
|
|
20240430,162300,1660982580,15810,15810,15810,15810,0
|
|
20240430,162200,1660982580,15810,15810,15810,15810,0
|
|
20240430,162100,1660982580,15810,15810,15810,15810,0
|
|
20240430,162000,1660982580,15810,15810,15810,15810,0
|
|
20240430,161900,1660982580,15810,15810,15810,15810,0
|
|
20240430,161800,1660982580,15810,15810,15810,15810,0
|
|
20240430,161700,1660982580,15810,15810,15810,15810,0
|
|
20240430,161600,1660982580,15810,15810,15810,15810,0
|
|
20240430,161500,1660982580,15810,15810,15810,15810,0
|
|
20240430,161400,1660982580,15810,15810,15810,15810,0
|
|
20240430,161300,1660982580,15810,15810,15810,15810,0
|
|
20240430,161200,1660982580,15810,15810,15810,15810,0
|
|
20240430,161100,1660982580,15810,15810,15810,15810,0
|
|
20240430,161000,1660982580,15810,15810,15810,15810,2151
|
|
20240430,160900,1660982580,15810,15810,15810,15810,0
|
|
20240430,160800,1660982580,15810,15810,15810,15810,0
|
|
20240430,160700,1660982580,15810,15810,15810,15810,0
|
|
20240430,160600,1660982580,15810,15810,15810,15810,0
|
|
20240430,160500,1660982580,15810,15810,15810,15810,0
|
|
20240430,160400,1660982580,15810,15810,15810,15810,0
|
|
20240430,160300,1660982580,15810,15810,15810,15810,0
|
|
20240430,160200,1660982580,15810,15810,15810,15810,0
|
|
20240430,160100,1660982580,15810,15810,15810,15810,0
|
|
20240430,160000,1660982580,15810,15810,15810,15810,0
|
|
20240430,155900,1660982580,15810,15810,15810,15810,0
|
|
20240430,155800,1660982580,15810,15810,15810,15810,0
|
|
20240430,155700,1660982580,15810,15810,15810,15810,0
|
|
20240430,155600,1660982580,15810,15810,15810,15810,0
|
|
20240430,155500,1660982580,15810,15810,15810,15810,0
|
|
20240430,155400,1660982580,15810,15810,15810,15810,0
|
|
20240430,155300,1660982580,15810,15810,15810,15810,0
|
|
20240430,155200,1660982580,15810,15810,15810,15810,0
|
|
20240430,155100,1660982580,15810,15810,15810,15810,0
|
|
20240430,155000,1660982580,15810,15810,15810,15810,0
|
|
20240430,154900,1660982580,15810,15810,15810,15810,0
|
|
20240430,154800,1660982580,15810,15810,15810,15810,0
|
|
20240430,154700,1660982580,15810,15810,15810,15810,0
|
|
20240430,154600,1660982580,15810,15810,15810,15810,0
|
|
20240430,154500,1660982580,15810,15810,15810,15810,0
|
|
20240430,154400,1660982580,15810,15810,15810,15810,0
|
|
20240430,154300,1660982580,15810,15810,15810,15810,0
|
|
20240430,154200,1660982580,15810,15810,15810,15810,0
|
|
20240430,154100,1660982580,15810,15810,15810,15810,0
|
|
20240430,154000,1660982580,15810,15810,15810,15810,2151
|
|
20240430,153900,1660982580,15810,15810,15810,15810,0
|
|
20240430,153800,1660982580,15810,15810,15810,15810,0
|
|
20240430,153700,1660982580,15810,15810,15810,15810,0
|
|
20240430,153600,1660982580,15810,15810,15810,15810,0
|
|
20240430,153500,1660982580,15810,15810,15810,15810,0
|
|
20240430,153400,1660982580,15810,15810,15810,15810,0
|
|
20240430,153300,1660982580,15810,15810,15810,15810,0
|
|
20240430,153200,1660982580,15810,15810,15810,15810,0
|
|
20240430,153100,1660982580,15810,15810,15810,15810,0
|
|
20240430,153000,1660982580,15810,15810,15810,15810,2151
|
|
20240430,152900,1626975270,15820,15820,15820,15820,0
|
|
20240430,152800,1626975270,15820,15820,15820,15820,0
|
|
20240430,152700,1626975270,15820,15820,15820,15820,0
|
|
20240430,152600,1626975270,15820,15820,15820,15820,0
|
|
20240430,152500,1626975270,15820,15820,15820,15820,0
|
|
20240430,152400,1626975270,15820,15820,15820,15820,0
|
|
20240430,152300,1626975270,15820,15820,15820,15820,0
|
|
20240430,152200,1626975270,15820,15820,15820,15820,0
|
|
20240430,152100,1626975270,15820,15820,15820,15820,0
|
|
20240430,152000,1626975270,15820,15820,15820,15820,0
|
|
20240430,151900,1626975270,15820,15800,15820,15790,456
|
|
20240430,151800,1619770550,15830,15820,15830,15800,1797
|
|
20240430,151700,1591366900,15820,15830,15850,15820,911
|
|
20240430,151600,1576950960,15820,15830,15830,15810,1810
|
|
20240430,151500,1548324960,15830,15850,15850,15810,1488
|
|
20240430,151400,1524780020,15840,15830,15850,15820,896
|
|
20240430,151300,1510601660,15830,15830,15860,15820,694
|
|
20240430,151200,1499614120,15830,15820,15830,15820,338
|
|
20240430,151100,1494265140,15830,15820,15830,15820,499
|
|
20240430,151000,1486370500,15820,15810,15830,15810,912
|
|
20240430,150900,1471937890,15830,15870,15870,15810,1666
|
|
20240430,150800,1445573370,15870,15850,15870,15830,1443
|
|
20240430,150700,1422724010,15850,15840,15850,15840,259
|
|
20240430,150600,1418619830,15850,15860,15870,15840,1800
|
|
20240430,150500,1390090680,15860,15880,15880,15860,692
|
|
20240430,150400,1379108650,15880,15880,15890,15870,1231
|
|
20240430,150300,1359557330,15880,15920,15920,15880,1155
|
|
20240430,150200,1341198730,15920,15900,15920,15890,630
|
|
20240430,150100,1331174570,15890,15880,15910,15880,671
|
|
20240430,150000,1320506880,15890,15890,15900,15830,1982
|
|
20240430,145900,1289075090,15890,15920,15920,15880,1434
|
|
20240430,145800,1266277880,15910,15930,15940,15910,1218
|
|
20240430,145700,1246882390,15940,15980,15980,15930,3663
|
|
20240430,145600,1188419820,15970,15990,15990,15970,476
|
|
20240430,145500,1180811680,15990,15990,16020,15970,1722
|
|
20240430,145400,1153293980,16010,16000,16010,15970,1425
|
|
20240430,145300,1130515740,15990,16000,16000,15980,638
|
|
20240430,145200,1120313200,16000,16010,16010,15990,2345
|
|
20240430,145100,1082804840,16010,16060,16060,16010,734
|
|
20240430,145000,1071043730,16060,16050,16060,16040,527
|
|
20240430,144900,1062584570,16050,16010,16050,16010,433
|
|
20240430,144800,1055640660,16010,16030,16030,16000,1070
|
|
20240430,144700,1038509020,16030,16000,16030,15990,713
|
|
20240430,144600,1027097440,15990,16000,16000,15990,484
|
|
20240430,144500,1019355690,16010,16040,16040,16000,747
|
|
20240430,144400,1007396470,16040,16030,16040,16020,237
|
|
20240430,144300,1003596870,16030,16000,16040,15990,1622
|
|
20240430,144200,977639880,15990,16000,16000,15970,1244
|
|
20240430,144100,957753950,16000,16040,16040,16000,1308
|
|
20240430,144000,936812970,16000,16050,16050,16000,4056
|
|
20240430,143900,871791720,16060,16090,16090,16060,1293
|
|
20240430,143800,851018870,16090,16080,16090,16080,713
|
|
20240430,143700,839552580,16080,16080,16080,16060,772
|
|
20240430,143600,827145210,16080,16110,16110,16070,2955
|
|
20240430,143500,779576610,16110,16110,16120,16100,844
|
|
20240430,143400,765982780,16110,16130,16130,16110,201
|
|
20240430,143300,762743590,16130,16120,16130,16110,855
|
|
20240430,143200,748967370,16120,16110,16130,16110,936
|
|
20240430,143100,733879470,16120,16120,16120,16110,429
|
|
20240430,143000,726966980,16110,16170,16170,16110,1166
|
|
20240430,142900,708140890,16160,16190,16190,16160,797
|
|
20240430,142800,695258720,16190,16190,16190,16180,153
|
|
20240430,142700,692782610,16180,16180,16200,16160,659
|
|
20240430,142600,682123860,16180,16190,16190,16180,133
|
|
20240430,142500,679970650,16190,16190,16200,16190,148
|
|
20240430,142400,677573850,16190,16200,16200,16190,760
|
|
20240430,142300,665263800,16210,16210,16220,16200,57
|
|
20240430,142200,664339530,16210,16210,16210,16210,44
|
|
20240430,142100,663626290,16200,16210,16220,16200,634
|
|
20240430,142000,653353330,16220,16210,16220,16200,141
|
|
20240430,141900,651067770,16210,16210,16210,16200,217
|
|
20240430,141800,647552100,16200,16210,16210,16200,109
|
|
20240430,141700,645785630,16210,16210,16210,16200,2161
|
|
20240430,141600,610762390,16220,16220,16220,16220,41
|
|
20240430,141500,610097370,16220,16240,16240,16210,3084
|
|
20240430,141400,560076940,16230,16230,16230,16230,6
|
|
20240430,141300,559979560,16240,16240,16240,16240,102
|
|
20240430,141200,558323080,16230,16230,16230,16230,7
|
|
20240430,141100,558209470,16230,16230,16230,16230,78
|
|
20240430,141000,556943530,16230,16230,16230,16220,179
|
|
20240430,140900,554038410,16230,16240,16240,16220,1262
|
|
20240430,140800,533564400,16240,16250,16250,16230,461
|
|
20240430,140700,526077880,16250,16270,16270,16250,148
|
|
20240430,140600,523671250,16270,16270,16270,16270,6
|
|
20240430,140500,523573630,16300,16270,16300,16270,87
|
|
20240430,140400,522156460,16280,16270,16280,16270,56
|
|
20240430,140300,521244840,16270,16270,16270,16270,4
|
|
20240430,140200,521179760,16270,16280,16280,16270,169
|
|
20240430,140100,518428500,16280,16280,16280,16280,5
|
|
20240430,140000,518347100,16280,16290,16290,16280,338
|
|
20240430,135900,512842300,16290,16300,16300,16290,22
|
|
20240430,135800,512483760,16300,16300,16300,16300,6
|
|
20240430,135700,512385960,16300,16300,16300,16300,30
|
|
20240430,135600,511896960,16300,16300,16300,16300,6
|
|
20240430,135500,511799160,16310,16280,16310,16280,509
|
|
20240430,135400,503502820,16280,16280,16280,16280,59
|
|
20240430,135300,502542300,16250,16250,16250,16250,143
|
|
20240430,135200,500218550,16240,16240,16240,16230,274
|
|
20240430,135100,495769040,16220,16240,16240,16220,858
|
|
20240430,135000,481841930,16240,16260,16270,16230,1901
|
|
20240430,134900,450952470,16260,16260,16260,16260,36
|
|
20240430,134800,450367110,16280,16260,16280,16250,405
|
|
20240430,134700,443776130,16250,16250,16250,16250,6
|
|
20240430,134600,443678630,16250,16250,16250,16250,64
|
|
20240430,134500,442638630,16250,16280,16280,16250,1243
|
|
20240430,134400,422424080,16280,16300,16300,16280,2835
|
|
20240430,134300,376242610,16300,16300,16300,16300,6
|
|
20240430,134200,376144810,16300,16300,16300,16300,530
|
|
20240430,134100,367505810,16300,16300,16300,16300,96
|
|
20240430,134000,365941010,16310,16300,16310,16300,684
|
|
20240430,133900,354791660,16300,16300,16300,16300,432
|
|
20240430,133800,347750060,16310,16320,16320,16300,437
|
|
20240430,133700,340622710,16310,16310,16310,16310,6
|
|
20240430,133600,340524850,16340,16340,16340,16340,1
|
|
20240430,133500,340508510,16310,16310,16310,16310,6
|
|
20240430,133400,340410650,16310,16320,16320,16310,256
|
|
20240430,133300,336235180,16350,16350,16350,16350,0
|
|
20240430,133200,336235180,16350,16310,16350,16310,108
|
|
20240430,133100,334470650,16320,16320,16340,16320,79
|
|
20240430,133000,333181070,16320,16320,16320,16320,1
|
|
20240430,132900,333164750,16320,16320,16320,16320,5
|
|
20240430,132800,333083150,16340,16320,16340,16320,30
|
|
20240430,132700,332593220,16310,16310,16310,16310,2
|
|
20240430,132600,332560600,16310,16310,16310,16310,6
|
|
20240430,132500,332462740,16340,16340,16340,16340,61
|
|
20240430,132400,331466000,16310,16310,16310,16310,6
|
|
20240430,132300,331368140,16310,16310,16340,16310,246
|
|
20240430,132200,327354840,16320,16340,16340,16310,504
|
|
20240430,132100,319132170,16320,16320,16320,16320,6
|
|
20240430,132000,319034250,16340,16340,16340,16320,40
|
|
20240430,131900,318380770,16340,16340,16340,16340,0
|
|
20240430,131800,318380770,16340,16320,16340,16320,6
|
|
20240430,131700,318282830,16320,16330,16340,16320,146
|
|
20240430,131600,315898640,16320,16320,16320,16320,31
|
|
20240430,131500,315392720,16320,16330,16330,16320,26
|
|
20240430,131400,314968200,16320,16320,16320,16320,12
|
|
20240430,131300,314772360,16320,16320,16320,16320,6
|
|
20240430,131200,314674440,16320,16320,16320,16320,6
|
|
20240430,131100,314576520,16330,16320,16330,16320,36
|
|
20240430,131000,313988790,16320,16320,16320,16320,1
|
|
20240430,130900,313972470,16330,16310,16330,16310,133
|
|
20240430,130800,311800710,16310,16310,16310,16310,0
|
|
20240430,130700,311800710,16310,16320,16320,16310,277
|
|
20240430,130600,307281970,16320,16320,16320,16320,15
|
|
20240430,130500,307037170,16320,16320,16320,16320,117
|
|
20240430,130400,305127730,16320,16320,16320,16320,6
|
|
20240430,130300,305029810,16320,16320,16320,16320,94
|
|
20240430,130200,303495730,16320,16320,16320,16320,6
|
|
20240430,130100,303397810,16320,16320,16320,16320,6
|
|
20240430,130000,303299890,16320,16320,16320,16320,0
|
|
20240430,125900,303299890,16320,16320,16320,16320,6
|
|
20240430,125800,303201970,16320,16320,16320,16320,0
|
|
20240430,125700,303201970,16320,16320,16320,16320,5
|
|
20240430,125600,303120370,16320,16320,16320,16320,36
|
|
20240430,125500,302532850,16320,16320,16320,16320,0
|
|
20240430,125400,302532850,16320,16320,16320,16320,6
|
|
20240430,125300,302434930,16320,16320,16320,16320,6
|
|
20240430,125200,302337010,16340,16340,16340,16340,1
|
|
20240430,125100,302320670,16320,16320,16320,16320,6
|
|
20240430,125000,302222750,16320,16320,16320,16320,6
|
|
20240430,124900,302124830,16320,16320,16320,16320,0
|
|
20240430,124800,302124830,16320,16320,16320,16320,6
|
|
20240430,124700,302026910,16320,16320,16320,16320,0
|
|
20240430,124600,302026910,16320,16340,16340,16320,13
|
|
20240430,124500,301814590,16330,16330,16330,16330,10
|
|
20240430,124400,301651290,16320,16320,16320,16320,0
|
|
20240430,124300,301651290,16320,16320,16320,16320,7
|
|
20240430,124200,301537050,16320,16320,16320,16320,44
|
|
20240430,124100,300818970,16320,16320,16320,16320,0
|
|
20240430,124000,300818970,16320,16320,16320,16320,6
|
|
20240430,123900,300721050,16320,16320,16320,16320,0
|
|
20240430,123800,300721050,16320,16320,16320,16320,55
|
|
20240430,123700,299823450,16320,16320,16320,16320,5
|
|
20240430,123600,299741850,16320,16320,16320,16320,0
|
|
20240430,123500,299741850,16320,16350,16350,16320,16
|
|
20240430,123400,299480430,16320,16320,16320,16320,6
|
|
20240430,123300,299382510,16320,16320,16320,16320,444
|
|
20240430,123200,292136430,16320,16330,16330,16310,2393
|
|
20240430,123100,253076660,16340,16340,16340,16340,0
|
|
20240430,123000,253076660,16340,16330,16340,16330,8
|
|
20240430,122900,252946010,16330,16330,16330,16330,7
|
|
20240430,122800,252831700,16330,16330,16330,16330,0
|
|
20240430,122700,252831700,16330,16340,16340,16330,36
|
|
20240430,122600,252243520,16340,16340,16340,16340,5
|
|
20240430,122500,252161820,16340,16340,16340,16340,0
|
|
20240430,122400,252161820,16340,16340,16340,16340,7
|
|
20240430,122300,252047440,16340,16340,16340,16340,6
|
|
20240430,122200,251949400,16340,16340,16340,16340,1
|
|
20240430,122100,251933060,16340,16340,16340,16340,6
|
|
20240430,122000,251835020,16340,16340,16340,16340,5
|
|
20240430,121900,251753320,16340,16350,16350,16340,11
|
|
20240430,121800,251573530,16350,16340,16350,16340,7
|
|
20240430,121700,251459140,16340,16340,16340,16340,0
|
|
20240430,121600,251459140,16340,16350,16350,16340,10
|
|
20240430,121500,251295690,16340,16340,16340,16340,6
|
|
20240430,121400,251197650,16350,16350,16350,16350,1
|
|
20240430,121300,251181300,16350,16340,16350,16340,11
|
|
20240430,121200,251001510,16340,16340,16340,16340,4
|
|
20240430,121100,250936150,16340,16340,16340,16340,7
|
|
20240430,121000,250821770,16340,16340,16340,16340,6
|
|
20240430,120900,250723730,16340,16340,16340,16340,0
|
|
20240430,120800,250723730,16340,16340,16340,16340,6
|
|
20240430,120700,250625690,16340,16340,16340,16340,6
|
|
20240430,120600,250527650,16340,16340,16340,16340,0
|
|
20240430,120500,250527650,16340,16340,16340,16340,149
|
|
20240430,120400,248092990,16330,16330,16330,16330,26
|
|
20240430,120300,247668410,16340,16340,16340,16340,39
|
|
20240430,120200,247031150,16330,16330,16330,16330,6
|
|
20240430,120100,246933170,16340,16340,16340,16340,1
|
|
20240430,120000,246916830,16330,16330,16330,16330,6
|
|
20240430,115900,246818850,16330,16330,16330,16330,6
|
|
20240430,115800,246720870,16330,16330,16330,16330,0
|
|
20240430,115700,246720870,16330,16330,16330,16330,6
|
|
20240430,115600,246622890,16330,16330,16330,16330,6
|
|
20240430,115500,246524910,16340,16340,16340,16340,20
|
|
20240430,115400,246198110,16330,16340,16340,16330,62
|
|
20240430,115300,245185080,16340,16340,16340,16340,44
|
|
20240430,115200,244466120,16330,16330,16330,16330,6
|
|
20240430,115100,244368140,16330,16330,16330,16330,6
|
|
20240430,115000,244270160,16330,16330,16330,16330,172
|
|
20240430,114900,241461400,16330,16330,16330,16330,46
|
|
20240430,114800,240710220,16340,16330,16340,16330,30
|
|
20240430,114700,240220080,16330,16330,16330,16330,100
|
|
20240430,114600,238587080,16330,16330,16330,16330,106
|
|
20240430,114500,236856100,16330,16330,16330,16330,51
|
|
20240430,114400,236023270,16330,16330,16330,16330,1
|
|
20240430,114300,236006940,16340,16340,16340,16340,171
|
|
20240430,114200,233212800,16340,16340,16340,16340,146
|
|
20240430,114100,230827160,16340,16350,16350,16340,7
|
|
20240430,114000,230712770,16340,16340,16340,16340,14
|
|
20240430,113900,230484010,16350,16340,16350,16340,17
|
|
20240430,113800,230206200,16340,16350,16350,16340,8
|
|
20240430,113700,230075460,16340,16340,16340,16340,22
|
|
20240430,113600,229715980,16340,16340,16340,16340,1
|
|
20240430,113500,229699640,16340,16350,16350,16340,7
|
|
20240430,113400,229585250,16350,16350,16350,16350,103
|
|
20240430,113300,227901200,16350,16350,16350,16350,20
|
|
20240430,113200,227574200,16350,16360,16360,16350,106
|
|
20240430,113100,225840400,16360,16360,16360,16360,5
|
|
20240430,113000,225758600,16360,16360,16360,16360,6
|
|
20240430,112900,225660440,16360,16360,16360,16360,80
|
|
20240430,112800,224351640,16370,16370,16370,16370,47
|
|
20240430,112700,223582250,16360,16370,16370,16360,7
|
|
20240430,112600,223467720,16370,16370,16370,16370,50
|
|
20240430,112500,222649220,16360,16360,16360,16360,6
|
|
20240430,112400,222551060,16360,16370,16370,16360,15
|
|
20240430,112300,222305560,16360,16360,16360,16360,1
|
|
20240430,112200,222289200,16360,16360,16360,16360,30
|
|
20240430,112100,221798400,16360,16370,16370,16360,114
|
|
20240430,112000,219932320,16370,16390,16400,16370,839
|
|
20240430,111900,206193460,16390,16390,16390,16390,7
|
|
20240430,111800,206078730,16390,16390,16390,16390,6
|
|
20240430,111700,205980390,16390,16390,16390,16390,11
|
|
20240430,111600,205800100,16390,16390,16390,16390,6
|
|
20240430,111500,205701760,16380,16380,16380,16380,0
|
|
20240430,111400,205701760,16380,16390,16390,16380,11
|
|
20240430,111300,205521490,16390,16390,16390,16390,5
|
|
20240430,111200,205439540,16400,16400,16400,16400,30
|
|
20240430,111100,204947540,16390,16400,16400,16390,22
|
|
20240430,111000,204586900,16390,16390,16390,16390,8
|
|
20240430,110900,204455780,16390,16390,16390,16390,2
|
|
20240430,110800,204423000,16390,16400,16400,16390,91
|
|
20240430,110700,202931490,16400,16400,16400,16400,0
|
|
20240430,110600,202931490,16400,16400,16400,16400,6
|
|
20240430,110500,202833090,16400,16400,16400,16400,6
|
|
20240430,110400,202734690,16400,16400,16400,16400,72
|
|
20240430,110300,201553890,16390,16400,16400,16390,11
|
|
20240430,110200,201373550,16400,16390,16400,16390,7
|
|
20240430,110100,201258800,16400,16400,16400,16400,1
|
|
20240430,110000,201242400,16390,16390,16390,16390,6
|
|
20240430,105900,201144060,16400,16390,16400,16390,44
|
|
20240430,105800,200422520,16390,16390,16390,16390,29
|
|
20240430,105700,199947210,16390,16390,16390,16390,106
|
|
20240430,105600,198209870,16390,16390,16390,16390,43
|
|
20240430,105500,197505100,16390,16390,16390,16390,7
|
|
20240430,105400,197390370,16380,16380,16380,16380,6
|
|
20240430,105300,197292090,16380,16380,16380,16380,0
|
|
20240430,105200,197292090,16380,16380,16380,16380,5
|
|
20240430,105100,197210190,16380,16380,16390,16380,356
|
|
20240430,105000,191377910,16400,16380,16400,16380,44
|
|
20240430,104900,190656330,16380,16380,16380,16380,6
|
|
20240430,104800,190558050,16380,16390,16390,16380,73
|
|
20240430,104700,189362220,16390,16390,16390,16390,6
|
|
20240430,104600,189263880,16380,16380,16380,16380,6
|
|
20240430,104500,189165600,16380,16380,16380,16380,0
|
|
20240430,104400,189165600,16380,16400,16400,16380,16
|
|
20240430,104300,188903320,16380,16380,16380,16380,6
|
|
20240430,104200,188805040,16380,16380,16380,16380,0
|
|
20240430,104100,188805040,16380,16400,16400,16380,7
|
|
20240430,104000,188690340,16380,16380,16380,16380,0
|
|
20240430,103900,188690340,16380,16380,16380,16380,6
|
|
20240430,103800,188592060,16380,16400,16400,16380,19
|
|
20240430,103700,188280580,16380,16380,16380,16380,5
|
|
20240430,103600,188198680,16380,16380,16380,16380,243
|
|
20240430,103500,184218340,16370,16370,16370,16370,18
|
|
20240430,103400,183923680,16370,16370,16370,16370,61
|
|
20240430,103300,182925110,16360,16370,16370,16360,8
|
|
20240430,103200,182794210,16360,16360,16360,16360,5
|
|
20240430,103100,182712410,16370,16370,16370,16370,3
|
|
20240430,103000,182663300,16350,16350,16350,16350,6
|
|
20240430,102900,182565200,16350,16360,16360,16350,15
|
|
20240430,102800,182319830,16360,16360,16360,16360,7
|
|
20240430,102700,182205310,16360,16360,16360,16360,6
|
|
20240430,102600,182107150,16360,16360,16360,16360,0
|
|
20240430,102500,182107150,16360,16370,16370,16360,16
|
|
20240430,102400,181845290,16360,16360,16360,16360,26
|
|
20240430,102300,181419930,16360,16360,16360,16360,180
|
|
20240430,102200,178475130,16360,16360,16360,16360,6
|
|
20240430,102100,178376970,16380,16380,16380,16380,1
|
|
20240430,102000,178360590,16360,16360,16360,16360,6
|
|
20240430,101900,178262430,16360,16350,16360,16350,57
|
|
20240430,101800,177330100,16340,16340,16340,16340,0
|
|
20240430,101700,177330100,16340,16330,16340,16330,135
|
|
20240430,101600,175124840,16340,16340,16340,16340,14
|
|
20240430,101500,174896080,16340,16350,16350,16340,660
|
|
20240430,101400,164106810,16350,16360,16370,16350,681
|
|
20240430,101300,152965220,16360,16380,16380,16360,305
|
|
20240430,101200,147972450,16380,16380,16380,16380,13
|
|
20240430,101100,147759510,16370,16370,16380,16370,114
|
|
20240430,101000,145893100,16380,16380,16380,16380,6
|
|
20240430,100900,145794820,16370,16380,16380,16370,28
|
|
20240430,100800,145336230,16370,16380,16380,16370,33
|
|
20240430,100700,144795750,16380,16380,16380,16380,28
|
|
20240430,100600,144337110,16370,16390,16390,16370,271
|
|
20240430,100500,139898150,16390,16380,16390,16380,57
|
|
20240430,100400,138964480,16390,16400,16400,16390,715
|
|
20240430,100300,127243250,16400,16410,16410,16400,9
|
|
20240430,100200,127095620,16410,16410,16410,16400,35
|
|
20240430,100100,126521400,16410,16410,16410,16400,68
|
|
20240430,100000,125405580,16400,16410,16410,16400,12
|
|
20240430,095900,125208720,16410,16410,16410,16410,110
|
|
20240430,095800,123403620,16400,16400,16400,16400,6
|
|
20240430,095700,123305220,16410,16410,16410,16410,151
|
|
20240430,095600,120827310,16410,16410,16410,16410,5
|
|
20240430,095500,120745260,16410,16420,16420,16410,33
|
|
20240430,095400,120203570,16420,16420,16420,16420,20
|
|
20240430,095300,119875170,16430,16430,16430,16430,0
|
|
20240430,095200,119875170,16430,16430,16430,16430,21
|
|
20240430,095100,119530140,16420,16420,16420,16420,8
|
|
20240430,095000,119398780,16420,16420,16420,16420,6
|
|
20240430,094900,119300260,16410,16420,16420,16410,52
|
|
20240430,094800,118446480,16420,16420,16420,16420,10
|
|
20240430,094700,118282280,16410,16410,16410,16410,66
|
|
20240430,094600,117199220,16410,16420,16420,16410,114
|
|
20240430,094500,115327850,16420,16430,16430,16420,263
|
|
20240430,094400,111006790,16430,16430,16430,16430,8
|
|
20240430,094300,110875350,16430,16430,16430,16430,0
|
|
20240430,094200,110875350,16430,16440,16440,16430,44
|
|
20240430,094100,110152030,16450,16450,16460,16450,78
|
|
20240430,094000,108868660,16460,16460,16460,16460,24
|
|
20240430,093900,108473620,16460,16490,16490,16460,54
|
|
20240430,093800,107583960,16490,16490,16490,16490,1
|
|
20240430,093700,107567470,16480,16480,16480,16480,17
|
|
20240430,093600,107287310,16490,16490,16490,16490,0
|
|
20240430,093500,107287310,16490,16490,16490,16490,10
|
|
20240430,093400,107122410,16490,16490,16490,16490,68
|
|
20240430,093300,106001090,16500,16480,16500,16470,96
|
|
20240430,093200,104418260,16460,16460,16460,16460,0
|
|
20240430,093100,104418260,16460,16450,16460,16440,53
|
|
20240430,093000,103546210,16450,16440,16450,16440,76
|
|
20240430,092900,102296670,16440,16440,16440,16440,6
|
|
20240430,092800,102198030,16440,16440,16440,16440,11
|
|
20240430,092700,102017190,16440,16430,16440,16430,8
|
|
20240430,092600,101885730,16430,16450,16450,16430,12
|
|
20240430,092500,101688450,16410,16410,16410,16410,1
|
|
20240430,092400,101672040,16410,16410,16410,16410,120
|
|
20240430,092300,99702840,16410,16410,16410,16410,34
|
|
20240430,092200,99144900,16420,16420,16420,16420,16
|
|
20240430,092100,98882180,16540,16540,16540,16540,0
|
|
20240430,092000,98882180,16540,16540,16540,16540,0
|
|
20240430,091900,98882180,16540,16540,16540,16540,5
|
|
20240430,091800,98799480,16370,16410,16410,16370,129
|
|
20240430,091700,96685620,16420,16450,16460,16420,630
|
|
20240430,091600,86323410,16400,16400,16400,16400,5
|
|
20240430,091500,86241410,16390,16360,16390,16360,126
|
|
20240430,091400,84177430,16360,16360,16360,16360,68
|
|
20240430,091300,83064950,16320,16350,16350,16320,200
|
|
20240430,091200,79800020,16350,16330,16350,16330,85
|
|
20240430,091100,78410900,16330,16300,16330,16300,388
|
|
20240430,091000,72079350,16300,16310,16320,16290,724
|
|
20240430,090900,60276550,16310,16330,16340,16310,737
|
|
20240430,090800,48244720,16330,16350,16360,16330,375
|
|
20240430,090700,42115260,16360,16380,16380,16350,947
|
|
20240430,090600,26627750,16370,16380,16390,16370,167
|
|
20240430,090500,23893830,16380,16440,16440,16380,210
|
|
20240430,090400,20450210,16420,16440,16440,16420,309
|
|
20240430,090300,15374350,16450,16460,16460,16450,62
|
|
20240430,090200,14354350,16450,16480,16480,16450,133
|
|
20240430,090100,12163700,16500,16500,16500,16500,0
|
|
20240430,090000,12163700,16500,16560,16600,16500,735
|