604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190100,175314544,739,739,739,739,4218
|
|
20240430,190000,175314544,739,739,739,739,0
|
|
20240430,185900,175314544,739,739,739,739,0
|
|
20240430,185800,175314544,739,739,739,739,0
|
|
20240430,185700,175314544,739,739,739,739,0
|
|
20240430,185600,175314544,739,739,739,739,0
|
|
20240430,185500,175314544,739,739,739,739,0
|
|
20240430,185400,175314544,739,739,739,739,0
|
|
20240430,185300,175314544,739,739,739,739,0
|
|
20240430,185200,175314544,739,739,739,739,0
|
|
20240430,185100,175314544,739,739,739,739,0
|
|
20240430,185000,175314544,739,739,739,739,0
|
|
20240430,184900,175314544,739,739,739,739,0
|
|
20240430,184800,175314544,739,739,739,739,0
|
|
20240430,184700,175314544,739,739,739,739,0
|
|
20240430,184600,175314544,739,739,739,739,0
|
|
20240430,184500,175314544,739,739,739,739,0
|
|
20240430,184400,175314544,739,739,739,739,0
|
|
20240430,184300,175314544,739,739,739,739,0
|
|
20240430,184200,175314544,739,739,739,739,0
|
|
20240430,184100,175314544,739,739,739,739,0
|
|
20240430,184000,175314544,739,739,739,739,0
|
|
20240430,183900,175314544,739,739,739,739,0
|
|
20240430,183800,175314544,739,739,739,739,0
|
|
20240430,183700,175314544,739,739,739,739,0
|
|
20240430,183600,175314544,739,739,739,739,0
|
|
20240430,183500,175314544,739,739,739,739,0
|
|
20240430,183400,175314544,739,739,739,739,0
|
|
20240430,183300,175314544,739,739,739,739,0
|
|
20240430,183200,175314544,739,739,739,739,0
|
|
20240430,183100,175314544,739,739,739,739,4218
|
|
20240430,183000,175314544,739,739,739,739,0
|
|
20240430,182900,175314544,739,739,739,739,0
|
|
20240430,182800,175314544,739,739,739,739,0
|
|
20240430,182700,175314544,739,739,739,739,0
|
|
20240430,182600,175314544,739,739,739,739,0
|
|
20240430,182500,175314544,739,739,739,739,0
|
|
20240430,182400,175314544,739,739,739,739,0
|
|
20240430,182300,175314544,739,739,739,739,0
|
|
20240430,182200,175314544,739,739,739,739,0
|
|
20240430,182100,175314544,739,739,739,739,0
|
|
20240430,182000,175314544,739,739,739,739,0
|
|
20240430,181900,175314544,739,739,739,739,0
|
|
20240430,181800,175314544,739,739,739,739,0
|
|
20240430,181700,175314544,739,739,739,739,0
|
|
20240430,181600,175314544,739,739,739,739,0
|
|
20240430,181500,175314544,739,739,739,739,0
|
|
20240430,181400,175314544,739,739,739,739,0
|
|
20240430,181300,175314544,739,739,739,739,0
|
|
20240430,181200,175314544,739,739,739,739,0
|
|
20240430,181100,175314544,739,739,739,739,0
|
|
20240430,181000,175314544,739,739,739,739,0
|
|
20240430,180900,175314544,739,739,739,739,0
|
|
20240430,180800,175314544,739,739,739,739,0
|
|
20240430,180700,175314544,739,739,739,739,0
|
|
20240430,180600,175314544,739,739,739,739,0
|
|
20240430,180500,175314544,739,739,739,739,0
|
|
20240430,180400,175314544,739,739,739,739,0
|
|
20240430,180300,175314544,739,739,739,739,0
|
|
20240430,180200,175314544,739,739,739,739,0
|
|
20240430,180100,175314544,739,739,739,739,4218
|
|
20240430,180000,175314544,739,739,739,739,0
|
|
20240430,175900,175314544,739,739,739,739,0
|
|
20240430,175800,175314544,739,739,739,739,0
|
|
20240430,175700,175314544,739,739,739,739,0
|
|
20240430,175600,175314544,739,739,739,739,0
|
|
20240430,175500,175314544,739,739,739,739,0
|
|
20240430,175400,175314544,739,739,739,739,0
|
|
20240430,175300,175314544,739,739,739,739,0
|
|
20240430,175200,175314544,739,739,739,739,0
|
|
20240430,175100,175314544,739,739,739,739,0
|
|
20240430,175000,175314544,739,739,739,739,0
|
|
20240430,174900,175314544,739,739,739,739,0
|
|
20240430,174800,175314544,739,739,739,739,0
|
|
20240430,174700,175314544,739,739,739,739,0
|
|
20240430,174600,175314544,739,739,739,739,0
|
|
20240430,174500,175314544,739,739,739,739,0
|
|
20240430,174400,175314544,739,739,739,739,0
|
|
20240430,174300,175314544,739,739,739,739,0
|
|
20240430,174200,175314544,739,739,739,739,0
|
|
20240430,174100,175314544,739,739,739,739,0
|
|
20240430,174000,175314544,739,739,739,739,0
|
|
20240430,173900,175314544,739,739,739,739,0
|
|
20240430,173800,175314544,739,739,739,739,0
|
|
20240430,173700,175314544,739,739,739,739,0
|
|
20240430,173600,175314544,739,739,739,739,0
|
|
20240430,173500,175314544,739,739,739,739,0
|
|
20240430,173400,175314544,739,739,739,739,0
|
|
20240430,173300,175314544,739,739,739,739,0
|
|
20240430,173200,175314544,739,739,739,739,0
|
|
20240430,173100,175314544,739,739,739,739,4218
|
|
20240430,173000,175314544,739,739,739,739,0
|
|
20240430,172900,175314544,739,739,739,739,0
|
|
20240430,172800,175314544,739,739,739,739,0
|
|
20240430,172700,175314544,739,739,739,739,0
|
|
20240430,172600,175314544,739,739,739,739,0
|
|
20240430,172500,175314544,739,739,739,739,0
|
|
20240430,172400,175314544,739,739,739,739,0
|
|
20240430,172300,175314544,739,739,739,739,0
|
|
20240430,172200,175314544,739,739,739,739,0
|
|
20240430,172100,175314544,739,739,739,739,0
|
|
20240430,172000,175314544,739,739,739,739,0
|
|
20240430,171900,175314544,739,739,739,739,0
|
|
20240430,171800,175314544,739,739,739,739,0
|
|
20240430,171700,175314544,739,739,739,739,0
|
|
20240430,171600,175314544,739,739,739,739,0
|
|
20240430,171500,175314544,739,739,739,739,0
|
|
20240430,171400,175314544,739,739,739,739,0
|
|
20240430,171300,175314544,739,739,739,739,0
|
|
20240430,171200,175314544,739,739,739,739,0
|
|
20240430,171100,175314544,739,739,739,739,0
|
|
20240430,171000,175314544,739,739,739,739,0
|
|
20240430,170900,175314544,739,739,739,739,0
|
|
20240430,170800,175314544,739,739,739,739,0
|
|
20240430,170700,175314544,739,739,739,739,0
|
|
20240430,170600,175314544,739,739,739,739,0
|
|
20240430,170500,175314544,739,739,739,739,0
|
|
20240430,170400,175314544,739,739,739,739,0
|
|
20240430,170300,175314544,739,739,739,739,0
|
|
20240430,170200,175314544,739,739,739,739,0
|
|
20240430,170100,175314544,739,739,739,739,4218
|
|
20240430,170000,175314544,739,739,739,739,0
|
|
20240430,165900,175314544,739,739,739,739,0
|
|
20240430,165800,175314544,739,739,739,739,0
|
|
20240430,165700,175314544,739,739,739,739,0
|
|
20240430,165600,175314544,739,739,739,739,0
|
|
20240430,165500,175314544,739,739,739,739,0
|
|
20240430,165400,175314544,739,739,739,739,0
|
|
20240430,165300,175314544,739,739,739,739,0
|
|
20240430,165200,175314544,739,739,739,739,0
|
|
20240430,165100,175314544,739,739,739,739,0
|
|
20240430,165000,175314544,739,739,739,739,0
|
|
20240430,164900,175314544,739,739,739,739,0
|
|
20240430,164800,175314544,739,739,739,739,0
|
|
20240430,164700,175314544,739,739,739,739,0
|
|
20240430,164600,175314544,739,739,739,739,0
|
|
20240430,164500,175314544,739,739,739,739,0
|
|
20240430,164400,175314544,739,739,739,739,0
|
|
20240430,164300,175314544,739,739,739,739,0
|
|
20240430,164200,175314544,739,739,739,739,0
|
|
20240430,164100,175314544,739,739,739,739,0
|
|
20240430,164000,175314544,739,739,739,739,0
|
|
20240430,163900,175314544,739,739,739,739,0
|
|
20240430,163800,175314544,739,739,739,739,0
|
|
20240430,163700,175314544,739,739,739,739,0
|
|
20240430,163600,175314544,739,739,739,739,0
|
|
20240430,163500,175314544,739,739,739,739,0
|
|
20240430,163400,175314544,739,739,739,739,0
|
|
20240430,163300,175314544,739,739,739,739,0
|
|
20240430,163200,175314544,739,739,739,739,0
|
|
20240430,163100,175314544,739,739,739,739,4218
|
|
20240430,163000,175314544,739,739,739,739,0
|
|
20240430,162900,175314544,739,739,739,739,0
|
|
20240430,162800,175314544,739,739,739,739,0
|
|
20240430,162700,175314544,739,739,739,739,0
|
|
20240430,162600,175314544,739,739,739,739,0
|
|
20240430,162500,175314544,739,739,739,739,0
|
|
20240430,162400,175314544,739,739,739,739,0
|
|
20240430,162300,175314544,739,739,739,739,0
|
|
20240430,162200,175314544,739,739,739,739,0
|
|
20240430,162100,175314544,739,739,739,739,0
|
|
20240430,162000,175314544,739,739,739,739,0
|
|
20240430,161900,175314544,739,739,739,739,0
|
|
20240430,161800,175314544,739,739,739,739,0
|
|
20240430,161700,175314544,739,739,739,739,0
|
|
20240430,161600,175314544,739,739,739,739,0
|
|
20240430,161500,175314544,739,739,739,739,0
|
|
20240430,161400,175314544,739,739,739,739,0
|
|
20240430,161300,175314544,739,739,739,739,0
|
|
20240430,161200,175314544,739,739,739,739,0
|
|
20240430,161100,175314544,739,739,739,739,0
|
|
20240430,161000,175314544,739,739,739,739,0
|
|
20240430,160900,175314544,739,739,739,739,0
|
|
20240430,160800,175314544,739,739,739,739,0
|
|
20240430,160700,175314544,739,739,739,739,0
|
|
20240430,160600,175314544,739,739,739,739,0
|
|
20240430,160500,175314544,739,739,739,739,0
|
|
20240430,160400,175314544,739,739,739,739,0
|
|
20240430,160300,175314544,739,739,739,739,0
|
|
20240430,160200,175314544,739,739,739,739,0
|
|
20240430,160100,175314544,739,739,739,739,4218
|
|
20240430,160000,175314544,739,739,739,739,0
|
|
20240430,155900,175314544,739,739,739,739,0
|
|
20240430,155800,175314544,739,739,739,739,0
|
|
20240430,155700,175314544,739,739,739,739,0
|
|
20240430,155600,175314544,739,739,739,739,0
|
|
20240430,155500,175314544,739,739,739,739,0
|
|
20240430,155400,175314544,739,739,739,739,0
|
|
20240430,155300,175314544,739,739,739,739,0
|
|
20240430,155200,175314544,739,739,739,739,0
|
|
20240430,155100,175314544,739,739,739,739,0
|
|
20240430,155000,175314544,739,739,739,739,0
|
|
20240430,154900,175314544,739,739,739,739,0
|
|
20240430,154800,175314544,739,739,739,739,0
|
|
20240430,154700,175314544,739,739,739,739,0
|
|
20240430,154600,175314544,739,739,739,739,0
|
|
20240430,154500,175314544,739,739,739,739,0
|
|
20240430,154400,175314544,739,739,739,739,0
|
|
20240430,154300,175314544,739,739,739,739,0
|
|
20240430,154200,175314544,739,739,739,739,0
|
|
20240430,154100,175314544,739,739,739,739,0
|
|
20240430,154000,175314544,739,739,739,739,0
|
|
20240430,153900,175314544,739,739,739,739,0
|
|
20240430,153800,175314544,739,739,739,739,0
|
|
20240430,153700,175314544,739,739,739,739,0
|
|
20240430,153600,175314544,739,739,739,739,0
|
|
20240430,153500,175314544,739,739,739,739,0
|
|
20240430,153400,175314544,739,739,739,739,0
|
|
20240430,153300,175314544,739,739,739,739,0
|
|
20240430,153200,175314544,739,739,739,739,0
|
|
20240430,153100,175314544,739,739,739,739,4218
|
|
20240430,153000,175314544,739,739,739,739,4218
|
|
20240430,152900,172197442,743,743,743,743,0
|
|
20240430,152800,172197442,743,743,743,743,0
|
|
20240430,152700,172197442,743,743,743,743,0
|
|
20240430,152600,172197442,743,743,743,743,0
|
|
20240430,152500,172197442,743,743,743,743,0
|
|
20240430,152400,172197442,743,743,743,743,0
|
|
20240430,152300,172197442,743,743,743,743,0
|
|
20240430,152200,172197442,743,743,743,743,0
|
|
20240430,152100,172197442,743,743,743,743,0
|
|
20240430,152000,172197442,743,743,743,743,0
|
|
20240430,151900,172197442,743,740,743,739,1520
|
|
20240430,151800,171072666,740,740,740,740,2851
|
|
20240430,151700,168962926,740,740,740,740,5
|
|
20240430,151600,168959226,740,740,740,740,10
|
|
20240430,151500,168951826,740,739,740,739,471
|
|
20240430,151400,168603648,740,740,740,740,14
|
|
20240430,151300,168593288,739,740,740,739,1375
|
|
20240430,151200,167576162,738,740,740,738,1511
|
|
20240430,151100,166461022,739,739,739,739,1410
|
|
20240430,151000,165419032,737,738,740,737,3440
|
|
20240430,150900,162882159,738,743,743,738,17356
|
|
20240430,150800,150036746,743,743,743,743,1
|
|
20240430,150700,150036003,743,743,743,743,0
|
|
20240430,150600,150036003,743,743,743,743,0
|
|
20240430,150500,150036003,743,743,743,743,0
|
|
20240430,150400,150036003,743,743,743,743,0
|
|
20240430,150300,150036003,743,743,743,743,673
|
|
20240430,150200,149535964,743,743,743,743,5
|
|
20240430,150100,149532249,742,742,742,742,16
|
|
20240430,150000,149520377,742,741,742,740,10840
|
|
20240430,145900,141494660,742,742,742,742,0
|
|
20240430,145800,141494660,742,742,742,742,0
|
|
20240430,145700,141494660,742,741,742,741,1430
|
|
20240430,145600,140434530,742,742,742,742,536
|
|
20240430,145500,140036818,742,742,742,742,2510
|
|
20240430,145400,138174398,742,742,742,742,0
|
|
20240430,145300,138174398,742,742,742,742,120
|
|
20240430,145200,138085358,742,742,742,742,40
|
|
20240430,145100,138055678,742,742,742,742,122
|
|
20240430,145000,137965154,741,742,742,741,540
|
|
20240430,144900,137564974,742,742,742,742,60
|
|
20240430,144800,137520454,742,742,742,742,116
|
|
20240430,144700,137434382,743,742,743,741,1231
|
|
20240430,144600,136521797,742,742,742,742,1067
|
|
20240430,144500,135730083,742,742,742,742,2081
|
|
20240430,144400,134185981,742,742,742,742,500
|
|
20240430,144300,133814981,743,743,743,743,1193
|
|
20240430,144200,132928582,743,743,743,743,40
|
|
20240430,144100,132898862,743,742,743,741,869
|
|
20240430,144000,132254609,742,743,743,742,17101
|
|
20240430,143900,119558156,744,745,745,744,5496
|
|
20240430,143800,115468214,746,746,746,746,0
|
|
20240430,143700,115468214,746,746,746,746,0
|
|
20240430,143600,115468214,746,746,746,746,0
|
|
20240430,143500,115468214,746,746,746,746,0
|
|
20240430,143400,115468214,746,746,746,746,32
|
|
20240430,143300,115444342,746,746,746,746,0
|
|
20240430,143200,115444342,746,746,746,746,28
|
|
20240430,143100,115423454,746,746,746,746,0
|
|
20240430,143000,115423454,746,746,746,746,0
|
|
20240430,142900,115423454,746,746,746,746,0
|
|
20240430,142800,115423454,746,746,746,746,0
|
|
20240430,142700,115423454,746,746,746,746,7
|
|
20240430,142600,115418232,745,745,745,745,0
|
|
20240430,142500,115418232,745,745,745,745,133
|
|
20240430,142400,115319147,745,745,745,745,0
|
|
20240430,142300,115319147,745,745,745,745,1068
|
|
20240430,142200,114523487,745,745,745,745,3
|
|
20240430,142100,114521252,745,745,745,745,0
|
|
20240430,142000,114521252,745,745,745,745,0
|
|
20240430,141900,114521252,745,745,745,745,0
|
|
20240430,141800,114521252,745,745,745,745,0
|
|
20240430,141700,114521252,745,745,745,745,0
|
|
20240430,141600,114521252,745,745,745,745,20
|
|
20240430,141500,114506352,745,745,745,745,159
|
|
20240430,141400,114387897,745,746,746,745,2500
|
|
20240430,141300,112524107,747,747,747,747,500
|
|
20240430,141200,112150607,748,748,748,748,1
|
|
20240430,141100,112149859,748,748,748,748,0
|
|
20240430,141000,112149859,748,748,748,748,0
|
|
20240430,140900,112149859,748,748,748,748,0
|
|
20240430,140800,112149859,748,748,748,748,0
|
|
20240430,140700,112149859,748,748,748,748,0
|
|
20240430,140600,112149859,748,748,748,748,501
|
|
20240430,140500,111775111,747,748,748,747,12
|
|
20240430,140400,111766136,748,748,748,748,0
|
|
20240430,140300,111766136,748,748,748,748,0
|
|
20240430,140200,111766136,748,748,748,748,0
|
|
20240430,140100,111766136,748,748,748,748,0
|
|
20240430,140000,111766136,748,748,748,748,78
|
|
20240430,135900,111707792,748,748,748,748,1500
|
|
20240430,135800,110585792,748,748,748,748,0
|
|
20240430,135700,110585792,748,748,748,748,1000
|
|
20240430,135600,109837792,749,749,749,749,0
|
|
20240430,135500,109837792,749,749,749,749,0
|
|
20240430,135400,109837792,749,749,749,749,0
|
|
20240430,135300,109837792,749,749,749,749,0
|
|
20240430,135200,109837792,749,749,749,749,0
|
|
20240430,135100,109837792,749,749,749,749,0
|
|
20240430,135000,109837792,749,749,749,749,0
|
|
20240430,134900,109837792,749,749,749,749,0
|
|
20240430,134800,109837792,749,749,749,749,0
|
|
20240430,134700,109837792,749,749,749,749,0
|
|
20240430,134600,109837792,749,749,749,749,0
|
|
20240430,134500,109837792,749,749,749,749,0
|
|
20240430,134400,109837792,749,749,749,749,19
|
|
20240430,134300,109823561,746,746,746,746,0
|
|
20240430,134200,109823561,746,746,746,746,0
|
|
20240430,134100,109823561,746,746,746,746,0
|
|
20240430,134000,109823561,746,746,746,746,0
|
|
20240430,133900,109823561,746,746,746,746,0
|
|
20240430,133800,109823561,746,746,746,746,0
|
|
20240430,133700,109823561,746,746,746,746,0
|
|
20240430,133600,109823561,746,746,746,746,0
|
|
20240430,133500,109823561,746,746,746,746,39
|
|
20240430,133400,109794467,746,746,746,746,0
|
|
20240430,133300,109794467,746,746,746,746,0
|
|
20240430,133200,109794467,746,746,746,746,5
|
|
20240430,133100,109790737,746,746,746,746,0
|
|
20240430,133000,109790737,746,746,746,746,0
|
|
20240430,132900,109790737,746,746,746,746,0
|
|
20240430,132800,109790737,746,746,746,746,300
|
|
20240430,132700,109566937,749,749,749,749,0
|
|
20240430,132600,109566937,749,749,749,749,269
|
|
20240430,132500,109365456,749,749,749,749,1
|
|
20240430,132400,109364707,746,747,747,746,2979
|
|
20240430,132300,107142117,749,749,749,749,0
|
|
20240430,132200,107142117,749,749,749,749,0
|
|
20240430,132100,107142117,749,749,749,749,0
|
|
20240430,132000,107142117,749,749,749,749,0
|
|
20240430,131900,107142117,749,749,749,749,0
|
|
20240430,131800,107142117,749,749,749,749,1
|
|
20240430,131700,107141368,749,749,749,749,5
|
|
20240430,131600,107137623,749,749,749,749,0
|
|
20240430,131500,107137623,749,749,749,749,0
|
|
20240430,131400,107137623,749,749,749,749,135
|
|
20240430,131300,107036508,747,747,747,747,0
|
|
20240430,131200,107036508,747,749,749,747,101
|
|
20240430,131100,106960999,749,749,749,749,9
|
|
20240430,131000,106954258,748,748,748,748,0
|
|
20240430,130900,106954258,748,748,748,748,0
|
|
20240430,130800,106954258,748,748,748,748,0
|
|
20240430,130700,106954258,748,748,748,748,0
|
|
20240430,130600,106954258,748,748,748,748,0
|
|
20240430,130500,106954258,748,748,748,748,0
|
|
20240430,130400,106954258,748,748,748,748,0
|
|
20240430,130300,106954258,748,748,748,748,0
|
|
20240430,130200,106954258,748,747,748,747,2356
|
|
20240430,130100,105194186,747,747,747,747,0
|
|
20240430,130000,105194186,747,747,747,747,0
|
|
20240430,125900,105194186,747,747,747,747,0
|
|
20240430,125800,105194186,747,747,747,747,23
|
|
20240430,125700,105177005,747,747,747,747,57
|
|
20240430,125600,105134426,747,747,747,747,50
|
|
20240430,125500,105097076,748,748,748,748,360
|
|
20240430,125400,104827796,749,749,749,749,1
|
|
20240430,125300,104827047,745,748,748,745,5000
|
|
20240430,125200,101097714,748,748,748,748,0
|
|
20240430,125100,101097714,748,748,748,748,0
|
|
20240430,125000,101097714,748,748,748,748,5
|
|
20240430,124900,101093974,749,749,749,749,0
|
|
20240430,124800,101093974,749,749,749,749,1
|
|
20240430,124700,101093225,748,748,748,748,119
|
|
20240430,124600,101004213,748,748,748,748,0
|
|
20240430,124500,101004213,748,748,748,748,1053
|
|
20240430,124400,100216569,747,747,747,747,1222
|
|
20240430,124300,99303735,747,747,747,747,0
|
|
20240430,124200,99303735,747,747,747,747,0
|
|
20240430,124100,99303735,747,747,747,747,0
|
|
20240430,124000,99303735,747,747,747,747,0
|
|
20240430,123900,99303735,747,747,747,747,0
|
|
20240430,123800,99303735,747,747,747,747,0
|
|
20240430,123700,99303735,747,747,747,747,0
|
|
20240430,123600,99303735,747,747,747,747,0
|
|
20240430,123500,99303735,747,747,747,747,0
|
|
20240430,123400,99303735,747,747,747,747,0
|
|
20240430,123300,99303735,747,747,747,747,0
|
|
20240430,123200,99303735,747,747,747,747,55
|
|
20240430,123100,99262650,747,747,747,747,0
|
|
20240430,123000,99262650,747,747,747,747,1
|
|
20240430,122900,99261903,747,747,747,747,90
|
|
20240430,122800,99194673,747,747,747,747,0
|
|
20240430,122700,99194673,747,747,747,747,0
|
|
20240430,122600,99194673,747,747,747,747,4
|
|
20240430,122500,99191685,747,747,747,747,0
|
|
20240430,122400,99191685,747,748,748,747,57
|
|
20240430,122300,99149104,749,749,749,749,15
|
|
20240430,122200,99137869,747,747,747,747,300
|
|
20240430,122100,98913769,748,748,748,748,6
|
|
20240430,122000,98909281,747,748,748,747,546
|
|
20240430,121900,98501370,748,748,748,748,490
|
|
20240430,121800,98134850,749,749,749,749,0
|
|
20240430,121700,98134850,749,749,749,749,6
|
|
20240430,121600,98130356,750,750,750,750,0
|
|
20240430,121500,98130356,750,750,750,750,0
|
|
20240430,121400,98130356,750,750,750,750,0
|
|
20240430,121300,98130356,750,750,750,750,0
|
|
20240430,121200,98130356,750,750,750,750,0
|
|
20240430,121100,98130356,750,750,750,750,0
|
|
20240430,121000,98130356,750,750,750,750,0
|
|
20240430,120900,98130356,750,750,750,750,0
|
|
20240430,120800,98130356,750,750,750,750,0
|
|
20240430,120700,98130356,750,750,750,750,0
|
|
20240430,120600,98130356,750,750,750,750,57
|
|
20240430,120500,98087606,750,750,750,750,386
|
|
20240430,120400,97798106,750,750,750,750,424
|
|
20240430,120300,97480106,747,747,747,747,0
|
|
20240430,120200,97480106,747,747,747,747,1222
|
|
20240430,120100,96567272,747,747,747,747,51
|
|
20240430,120000,96529175,747,750,750,747,3860
|
|
20240430,115900,93645746,750,750,750,750,8
|
|
20240430,115800,93639746,750,750,750,750,1
|
|
20240430,115700,93638996,750,746,750,746,7
|
|
20240430,115600,93633770,750,750,750,750,1
|
|
20240430,115500,93633020,746,750,750,746,1002
|
|
20240430,115400,92884149,750,750,750,750,18
|
|
20240430,115300,92870649,750,750,750,750,47
|
|
20240430,115200,92835399,750,750,750,750,1
|
|
20240430,115100,92834649,750,750,750,750,0
|
|
20240430,115000,92834649,750,750,750,750,1
|
|
20240430,114900,92833899,750,750,750,750,0
|
|
20240430,114800,92833899,750,750,750,750,0
|
|
20240430,114700,92833899,750,750,750,750,0
|
|
20240430,114600,92833899,750,750,750,750,0
|
|
20240430,114500,92833899,750,750,750,750,0
|
|
20240430,114400,92833899,750,750,750,750,0
|
|
20240430,114300,92833899,750,750,750,750,0
|
|
20240430,114200,92833899,750,750,750,750,2360
|
|
20240430,114100,91063899,750,750,750,750,1000
|
|
20240430,114000,90313899,750,750,750,750,9
|
|
20240430,113900,90307149,750,750,750,750,0
|
|
20240430,113800,90307149,750,750,750,750,0
|
|
20240430,113700,90307149,750,750,750,750,1
|
|
20240430,113600,90306399,748,748,748,748,0
|
|
20240430,113500,90306399,748,748,748,748,0
|
|
20240430,113400,90306399,748,748,748,748,0
|
|
20240430,113300,90306399,748,748,748,748,0
|
|
20240430,113200,90306399,748,748,748,748,0
|
|
20240430,113100,90306399,748,748,748,748,0
|
|
20240430,113000,90306399,748,748,748,748,0
|
|
20240430,112900,90306399,748,748,748,748,0
|
|
20240430,112800,90306399,748,748,748,748,0
|
|
20240430,112700,90306399,748,748,748,748,0
|
|
20240430,112600,90306399,748,748,748,748,1168
|
|
20240430,112500,89432735,750,750,750,750,0
|
|
20240430,112400,89432735,750,750,750,750,0
|
|
20240430,112300,89432735,750,750,750,750,0
|
|
20240430,112200,89432735,750,750,750,750,1
|
|
20240430,112100,89431985,749,749,749,749,0
|
|
20240430,112000,89431985,749,749,749,749,1
|
|
20240430,111900,89431236,750,750,750,750,0
|
|
20240430,111800,89431236,750,750,750,750,0
|
|
20240430,111700,89431236,750,750,750,750,0
|
|
20240430,111600,89431236,750,750,750,750,0
|
|
20240430,111500,89431236,750,749,750,749,2
|
|
20240430,111400,89429737,749,750,750,749,2
|
|
20240430,111300,89428238,749,749,749,749,71
|
|
20240430,111200,89375059,749,749,749,749,14
|
|
20240430,111100,89364573,746,748,748,746,220
|
|
20240430,111000,89200392,750,750,750,750,0
|
|
20240430,110900,89200392,750,750,750,750,0
|
|
20240430,110800,89200392,750,750,750,750,0
|
|
20240430,110700,89200392,750,750,750,750,12
|
|
20240430,110600,89191392,750,750,750,750,0
|
|
20240430,110500,89191392,750,748,750,747,1562
|
|
20240430,110400,88024175,749,749,749,749,247
|
|
20240430,110300,87839172,749,749,749,749,227
|
|
20240430,110200,87669149,750,750,750,750,0
|
|
20240430,110100,87669149,750,750,750,750,1
|
|
20240430,110000,87668399,750,750,750,750,0
|
|
20240430,105900,87668399,750,750,750,750,0
|
|
20240430,105800,87668399,750,750,750,750,0
|
|
20240430,105700,87668399,750,750,750,750,0
|
|
20240430,105600,87668399,750,750,750,750,361
|
|
20240430,105500,87397649,749,749,749,749,0
|
|
20240430,105400,87397649,749,749,749,749,24
|
|
20240430,105300,87379673,749,749,749,749,0
|
|
20240430,105200,87379673,749,750,750,749,380
|
|
20240430,105100,87095049,750,750,750,750,0
|
|
20240430,105000,87095049,750,750,750,750,0
|
|
20240430,104900,87095049,750,750,750,750,0
|
|
20240430,104800,87095049,750,750,750,750,0
|
|
20240430,104700,87095049,750,749,750,749,2
|
|
20240430,104600,87093550,750,749,750,749,132
|
|
20240430,104500,86994681,749,749,749,749,1
|
|
20240430,104400,86993932,749,749,749,749,0
|
|
20240430,104300,86993932,749,749,750,749,200
|
|
20240430,104200,86844131,749,749,749,749,200
|
|
20240430,104100,86694331,749,749,749,749,200
|
|
20240430,104000,86544531,750,750,750,750,0
|
|
20240430,103900,86544531,750,750,750,750,0
|
|
20240430,103800,86544531,750,750,750,750,0
|
|
20240430,103700,86544531,750,750,750,750,1
|
|
20240430,103600,86543781,746,747,747,746,2560
|
|
20240430,103500,84633971,746,746,746,746,0
|
|
20240430,103400,84633971,746,746,746,746,150
|
|
20240430,103300,84522071,750,750,750,750,0
|
|
20240430,103200,84522071,750,746,750,746,2001
|
|
20240430,103100,83029321,746,745,746,745,4140
|
|
20240430,103000,79944881,746,746,746,746,323
|
|
20240430,102900,79703923,750,746,750,746,795
|
|
20240430,102800,79110849,751,751,751,751,0
|
|
20240430,102700,79110849,751,751,751,751,0
|
|
20240430,102600,79110849,751,751,751,751,3
|
|
20240430,102500,79108596,752,752,752,752,0
|
|
20240430,102400,79108596,752,752,752,752,0
|
|
20240430,102300,79108596,752,752,752,752,0
|
|
20240430,102200,79108596,752,752,752,752,1
|
|
20240430,102100,79107844,747,745,747,743,2460
|
|
20240430,102000,77277664,743,746,746,743,6728
|
|
20240430,101900,72268134,746,746,746,746,1429
|
|
20240430,101800,71202100,747,747,747,747,12
|
|
20240430,101700,71193136,747,747,747,747,0
|
|
20240430,101600,71193136,747,747,747,747,1567
|
|
20240430,101500,70022587,747,748,748,747,5802
|
|
20240430,101400,65687792,748,748,748,748,200
|
|
20240430,101300,65538192,752,750,752,748,101
|
|
20240430,101200,65462612,752,750,752,750,1500
|
|
20240430,101100,64335613,751,751,751,751,1000
|
|
20240430,101000,63584613,751,751,751,751,11
|
|
20240430,100900,63576352,751,751,751,751,0
|
|
20240430,100800,63576352,751,751,751,751,1
|
|
20240430,100700,63575601,751,751,751,751,0
|
|
20240430,100600,63575601,751,751,751,751,332
|
|
20240430,100500,63326269,752,748,752,748,1508
|
|
20240430,100400,62198253,753,748,753,748,4855
|
|
20240430,100300,58566708,753,748,753,748,3001
|
|
20240430,100200,56321955,753,753,753,753,10
|
|
20240430,100100,56314425,753,753,753,753,0
|
|
20240430,100000,56314425,753,753,753,753,1
|
|
20240430,095900,56313672,753,754,754,752,255
|
|
20240430,095800,56121755,754,754,754,754,1
|
|
20240430,095700,56121001,754,754,754,754,0
|
|
20240430,095600,56121001,754,754,754,754,1
|
|
20240430,095500,56120247,754,754,754,754,1
|
|
20240430,095400,56119493,753,753,753,753,0
|
|
20240430,095300,56119493,753,753,753,753,6
|
|
20240430,095200,56114975,752,754,754,752,12
|
|
20240430,095100,56105929,754,753,754,753,213
|
|
20240430,095000,55945533,753,753,753,753,1
|
|
20240430,094900,55944780,753,750,753,747,682
|
|
20240430,094800,55434745,754,753,754,753,733
|
|
20240430,094700,54882795,753,753,753,753,1
|
|
20240430,094600,54882042,753,754,754,753,12
|
|
20240430,094500,54873005,747,747,747,747,3000
|
|
20240430,094400,52632005,750,756,756,750,6601
|
|
20240430,094300,47680208,756,757,757,756,2
|
|
20240430,094200,47678695,757,753,757,752,3001
|
|
20240430,094100,45421834,758,759,759,758,11
|
|
20240430,094000,45413486,759,757,759,757,5649
|
|
20240430,093900,41137191,757,754,757,754,1555
|
|
20240430,093800,39964388,754,753,754,753,348
|
|
20240430,093700,39702343,753,753,753,753,8
|
|
20240430,093600,39696319,752,752,752,752,51
|
|
20240430,093500,39657967,752,752,752,752,1
|
|
20240430,093400,39657215,751,751,751,751,2047
|
|
20240430,093300,38119918,751,751,751,751,1
|
|
20240430,093200,38119167,750,750,750,750,29
|
|
20240430,093100,38097417,750,746,750,746,78
|
|
20240430,093000,38039225,746,746,746,746,2
|
|
20240430,092900,38037733,751,751,751,751,14
|
|
20240430,092800,38027219,751,751,751,751,0
|
|
20240430,092700,38027219,751,751,751,751,1001
|
|
20240430,092600,37275468,750,748,750,748,6336
|
|
20240430,092500,32525832,750,745,750,745,138
|
|
20240430,092400,32423017,745,747,747,745,4307
|
|
20240430,092300,29212544,750,750,750,750,1
|
|
20240430,092200,29211794,750,750,750,750,0
|
|
20240430,092100,29211794,750,751,751,747,904
|
|
20240430,092000,28536483,751,751,751,748,1579
|
|
20240430,091900,27354954,749,749,749,749,59
|
|
20240430,091800,27310763,749,745,749,745,193
|
|
20240430,091700,27166934,749,750,750,743,8346
|
|
20240430,091600,20938139,750,753,753,750,5159
|
|
20240430,091500,17068546,754,754,754,754,1
|
|
20240430,091400,17067792,755,755,755,755,7
|
|
20240430,091300,17062507,755,755,755,755,1
|
|
20240430,091200,17061752,749,751,751,749,4500
|
|
20240430,091100,13686637,748,755,755,748,8059
|
|
20240430,091000,7635721,755,755,755,755,1075
|
|
20240430,090900,6824096,755,755,755,753,1055
|
|
20240430,090800,6027670,755,757,757,755,4621
|
|
20240430,090700,2538529,761,761,761,761,0
|
|
20240430,090600,2538529,761,761,761,761,0
|
|
20240430,090500,2538529,761,761,761,761,0
|
|
20240430,090400,2538529,761,760,761,760,4
|
|
20240430,090300,2535488,760,760,760,760,50
|
|
20240430,090200,2497488,760,760,760,760,102
|
|
20240430,090100,2419968,763,763,763,763,0
|
|
20240430,090000,2419968,763,765,765,760,3181
|