664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,200100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,200000,2335332420,16230,16230,16230,16230,0
|
|
20240430,195900,2335332420,16230,16230,16230,16230,0
|
|
20240430,195800,2335332420,16230,16230,16230,16230,0
|
|
20240430,195700,2335332420,16230,16230,16230,16230,0
|
|
20240430,195600,2335332420,16230,16230,16230,16230,0
|
|
20240430,195500,2335332420,16230,16230,16230,16230,0
|
|
20240430,195400,2335332420,16230,16230,16230,16230,0
|
|
20240430,195300,2335332420,16230,16230,16230,16230,0
|
|
20240430,195200,2335332420,16230,16230,16230,16230,0
|
|
20240430,195100,2335332420,16230,16230,16230,16230,0
|
|
20240430,195000,2335332420,16230,16230,16230,16230,0
|
|
20240430,194900,2335332420,16230,16230,16230,16230,0
|
|
20240430,194800,2335332420,16230,16230,16230,16230,0
|
|
20240430,194700,2335332420,16230,16230,16230,16230,0
|
|
20240430,194600,2335332420,16230,16230,16230,16230,0
|
|
20240430,194500,2335332420,16230,16230,16230,16230,0
|
|
20240430,194400,2335332420,16230,16230,16230,16230,0
|
|
20240430,194300,2335332420,16230,16230,16230,16230,0
|
|
20240430,194200,2335332420,16230,16230,16230,16230,0
|
|
20240430,194100,2335332420,16230,16230,16230,16230,0
|
|
20240430,194000,2335332420,16230,16230,16230,16230,0
|
|
20240430,193900,2335332420,16230,16230,16230,16230,0
|
|
20240430,193800,2335332420,16230,16230,16230,16230,0
|
|
20240430,193700,2335332420,16230,16230,16230,16230,0
|
|
20240430,193600,2335332420,16230,16230,16230,16230,0
|
|
20240430,193500,2335332420,16230,16230,16230,16230,0
|
|
20240430,193400,2335332420,16230,16230,16230,16230,0
|
|
20240430,193300,2335332420,16230,16230,16230,16230,0
|
|
20240430,193200,2335332420,16230,16230,16230,16230,0
|
|
20240430,193100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,193000,2335332420,16230,16230,16230,16230,0
|
|
20240430,192900,2335332420,16230,16230,16230,16230,0
|
|
20240430,192800,2335332420,16230,16230,16230,16230,0
|
|
20240430,192700,2335332420,16230,16230,16230,16230,0
|
|
20240430,192600,2335332420,16230,16230,16230,16230,0
|
|
20240430,192500,2335332420,16230,16230,16230,16230,0
|
|
20240430,192400,2335332420,16230,16230,16230,16230,0
|
|
20240430,192300,2335332420,16230,16230,16230,16230,0
|
|
20240430,192200,2335332420,16230,16230,16230,16230,0
|
|
20240430,192100,2335332420,16230,16230,16230,16230,0
|
|
20240430,192000,2335332420,16230,16230,16230,16230,0
|
|
20240430,191900,2335332420,16230,16230,16230,16230,0
|
|
20240430,191800,2335332420,16230,16230,16230,16230,0
|
|
20240430,191700,2335332420,16230,16230,16230,16230,0
|
|
20240430,191600,2335332420,16230,16230,16230,16230,0
|
|
20240430,191500,2335332420,16230,16230,16230,16230,0
|
|
20240430,191400,2335332420,16230,16230,16230,16230,0
|
|
20240430,191300,2335332420,16230,16230,16230,16230,0
|
|
20240430,191200,2335332420,16230,16230,16230,16230,0
|
|
20240430,191100,2335332420,16230,16230,16230,16230,0
|
|
20240430,191000,2335332420,16230,16230,16230,16230,0
|
|
20240430,190900,2335332420,16230,16230,16230,16230,0
|
|
20240430,190800,2335332420,16230,16230,16230,16230,0
|
|
20240430,190700,2335332420,16230,16230,16230,16230,0
|
|
20240430,190600,2335332420,16230,16230,16230,16230,0
|
|
20240430,190500,2335332420,16230,16230,16230,16230,0
|
|
20240430,190400,2335332420,16230,16230,16230,16230,0
|
|
20240430,190300,2335332420,16230,16230,16230,16230,0
|
|
20240430,190200,2335332420,16230,16230,16230,16230,0
|
|
20240430,190100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,190000,2335332420,16230,16230,16230,16230,0
|
|
20240430,185900,2335332420,16230,16230,16230,16230,0
|
|
20240430,185800,2335332420,16230,16230,16230,16230,0
|
|
20240430,185700,2335332420,16230,16230,16230,16230,0
|
|
20240430,185600,2335332420,16230,16230,16230,16230,0
|
|
20240430,185500,2335332420,16230,16230,16230,16230,0
|
|
20240430,185400,2335332420,16230,16230,16230,16230,0
|
|
20240430,185300,2335332420,16230,16230,16230,16230,0
|
|
20240430,185200,2335332420,16230,16230,16230,16230,0
|
|
20240430,185100,2335332420,16230,16230,16230,16230,0
|
|
20240430,185000,2335332420,16230,16230,16230,16230,0
|
|
20240430,184900,2335332420,16230,16230,16230,16230,0
|
|
20240430,184800,2335332420,16230,16230,16230,16230,0
|
|
20240430,184700,2335332420,16230,16230,16230,16230,0
|
|
20240430,184600,2335332420,16230,16230,16230,16230,0
|
|
20240430,184500,2335332420,16230,16230,16230,16230,0
|
|
20240430,184400,2335332420,16230,16230,16230,16230,0
|
|
20240430,184300,2335332420,16230,16230,16230,16230,0
|
|
20240430,184200,2335332420,16230,16230,16230,16230,0
|
|
20240430,184100,2335332420,16230,16230,16230,16230,0
|
|
20240430,184000,2335332420,16230,16230,16230,16230,0
|
|
20240430,183900,2335332420,16230,16230,16230,16230,0
|
|
20240430,183800,2335332420,16230,16230,16230,16230,0
|
|
20240430,183700,2335332420,16230,16230,16230,16230,0
|
|
20240430,183600,2335332420,16230,16230,16230,16230,0
|
|
20240430,183500,2335332420,16230,16230,16230,16230,0
|
|
20240430,183400,2335332420,16230,16230,16230,16230,0
|
|
20240430,183300,2335332420,16230,16230,16230,16230,0
|
|
20240430,183200,2335332420,16230,16230,16230,16230,0
|
|
20240430,183100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,183000,2335332420,16230,16230,16230,16230,0
|
|
20240430,182900,2335332420,16230,16230,16230,16230,0
|
|
20240430,182800,2335332420,16230,16230,16230,16230,0
|
|
20240430,182700,2335332420,16230,16230,16230,16230,0
|
|
20240430,182600,2335332420,16230,16230,16230,16230,0
|
|
20240430,182500,2335332420,16230,16230,16230,16230,0
|
|
20240430,182400,2335332420,16230,16230,16230,16230,0
|
|
20240430,182300,2335332420,16230,16230,16230,16230,0
|
|
20240430,182200,2335332420,16230,16230,16230,16230,0
|
|
20240430,182100,2335332420,16230,16230,16230,16230,0
|
|
20240430,182000,2335332420,16230,16230,16230,16230,0
|
|
20240430,181900,2335332420,16230,16230,16230,16230,0
|
|
20240430,181800,2335332420,16230,16230,16230,16230,0
|
|
20240430,181700,2335332420,16230,16230,16230,16230,0
|
|
20240430,181600,2335332420,16230,16230,16230,16230,0
|
|
20240430,181500,2335332420,16230,16230,16230,16230,0
|
|
20240430,181400,2335332420,16230,16230,16230,16230,0
|
|
20240430,181300,2335332420,16230,16230,16230,16230,0
|
|
20240430,181200,2335332420,16230,16230,16230,16230,0
|
|
20240430,181100,2335332420,16230,16230,16230,16230,0
|
|
20240430,181000,2335332420,16230,16230,16230,16230,0
|
|
20240430,180900,2335332420,16230,16230,16230,16230,0
|
|
20240430,180800,2335332420,16230,16230,16230,16230,0
|
|
20240430,180700,2335332420,16230,16230,16230,16230,0
|
|
20240430,180600,2335332420,16230,16230,16230,16230,0
|
|
20240430,180500,2335332420,16230,16230,16230,16230,0
|
|
20240430,180400,2335332420,16230,16230,16230,16230,0
|
|
20240430,180300,2335332420,16230,16230,16230,16230,0
|
|
20240430,180200,2335332420,16230,16230,16230,16230,0
|
|
20240430,180100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,180000,2335332420,16230,16230,16230,16230,0
|
|
20240430,175900,2335332420,16230,16230,16230,16230,0
|
|
20240430,175800,2335332420,16230,16230,16230,16230,0
|
|
20240430,175700,2335332420,16230,16230,16230,16230,0
|
|
20240430,175600,2335332420,16230,16230,16230,16230,0
|
|
20240430,175500,2335332420,16230,16230,16230,16230,0
|
|
20240430,175400,2335332420,16230,16230,16230,16230,0
|
|
20240430,175300,2335332420,16230,16230,16230,16230,0
|
|
20240430,175200,2335332420,16230,16230,16230,16230,0
|
|
20240430,175100,2335332420,16230,16230,16230,16230,0
|
|
20240430,175000,2335332420,16230,16230,16230,16230,0
|
|
20240430,174900,2335332420,16230,16230,16230,16230,0
|
|
20240430,174800,2335332420,16230,16230,16230,16230,0
|
|
20240430,174700,2335332420,16230,16230,16230,16230,0
|
|
20240430,174600,2335332420,16230,16230,16230,16230,0
|
|
20240430,174500,2335332420,16230,16230,16230,16230,0
|
|
20240430,174400,2335332420,16230,16230,16230,16230,0
|
|
20240430,174300,2335332420,16230,16230,16230,16230,0
|
|
20240430,174200,2335332420,16230,16230,16230,16230,0
|
|
20240430,174100,2335332420,16230,16230,16230,16230,0
|
|
20240430,174000,2335332420,16230,16230,16230,16230,0
|
|
20240430,173900,2335332420,16230,16230,16230,16230,0
|
|
20240430,173800,2335332420,16230,16230,16230,16230,0
|
|
20240430,173700,2335332420,16230,16230,16230,16230,0
|
|
20240430,173600,2335332420,16230,16230,16230,16230,0
|
|
20240430,173500,2335332420,16230,16230,16230,16230,0
|
|
20240430,173400,2335332420,16230,16230,16230,16230,0
|
|
20240430,173300,2335332420,16230,16230,16230,16230,0
|
|
20240430,173200,2335332420,16230,16230,16230,16230,0
|
|
20240430,173100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,173000,2335332420,16230,16230,16230,16230,0
|
|
20240430,172900,2335332420,16230,16230,16230,16230,0
|
|
20240430,172800,2335332420,16230,16230,16230,16230,0
|
|
20240430,172700,2335332420,16230,16230,16230,16230,0
|
|
20240430,172600,2335332420,16230,16230,16230,16230,0
|
|
20240430,172500,2335332420,16230,16230,16230,16230,0
|
|
20240430,172400,2335332420,16230,16230,16230,16230,0
|
|
20240430,172300,2335332420,16230,16230,16230,16230,0
|
|
20240430,172200,2335332420,16230,16230,16230,16230,0
|
|
20240430,172100,2335332420,16230,16230,16230,16230,0
|
|
20240430,172000,2335332420,16230,16230,16230,16230,0
|
|
20240430,171900,2335332420,16230,16230,16230,16230,0
|
|
20240430,171800,2335332420,16230,16230,16230,16230,0
|
|
20240430,171700,2335332420,16230,16230,16230,16230,0
|
|
20240430,171600,2335332420,16230,16230,16230,16230,0
|
|
20240430,171500,2335332420,16230,16230,16230,16230,0
|
|
20240430,171400,2335332420,16230,16230,16230,16230,0
|
|
20240430,171300,2335332420,16230,16230,16230,16230,0
|
|
20240430,171200,2335332420,16230,16230,16230,16230,0
|
|
20240430,171100,2335332420,16230,16230,16230,16230,0
|
|
20240430,171000,2335332420,16230,16230,16230,16230,0
|
|
20240430,170900,2335332420,16230,16230,16230,16230,0
|
|
20240430,170800,2335332420,16230,16230,16230,16230,0
|
|
20240430,170700,2335332420,16230,16230,16230,16230,0
|
|
20240430,170600,2335332420,16230,16230,16230,16230,0
|
|
20240430,170500,2335332420,16230,16230,16230,16230,0
|
|
20240430,170400,2335332420,16230,16230,16230,16230,0
|
|
20240430,170300,2335332420,16230,16230,16230,16230,0
|
|
20240430,170200,2335332420,16230,16230,16230,16230,0
|
|
20240430,170100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,170000,2335332420,16230,16230,16230,16230,0
|
|
20240430,165900,2335332420,16230,16230,16230,16230,0
|
|
20240430,165800,2335332420,16230,16230,16230,16230,0
|
|
20240430,165700,2335332420,16230,16230,16230,16230,0
|
|
20240430,165600,2335332420,16230,16230,16230,16230,0
|
|
20240430,165500,2335332420,16230,16230,16230,16230,0
|
|
20240430,165400,2335332420,16230,16230,16230,16230,0
|
|
20240430,165300,2335332420,16230,16230,16230,16230,0
|
|
20240430,165200,2335332420,16230,16230,16230,16230,0
|
|
20240430,165100,2335332420,16230,16230,16230,16230,0
|
|
20240430,165000,2335332420,16230,16230,16230,16230,0
|
|
20240430,164900,2335332420,16230,16230,16230,16230,0
|
|
20240430,164800,2335332420,16230,16230,16230,16230,0
|
|
20240430,164700,2335332420,16230,16230,16230,16230,0
|
|
20240430,164600,2335332420,16230,16230,16230,16230,0
|
|
20240430,164500,2335332420,16230,16230,16230,16230,0
|
|
20240430,164400,2335332420,16230,16230,16230,16230,0
|
|
20240430,164300,2335332420,16230,16230,16230,16230,0
|
|
20240430,164200,2335332420,16230,16230,16230,16230,0
|
|
20240430,164100,2335332420,16230,16230,16230,16230,0
|
|
20240430,164000,2335332420,16230,16230,16230,16230,0
|
|
20240430,163900,2335332420,16230,16230,16230,16230,0
|
|
20240430,163800,2335332420,16230,16230,16230,16230,0
|
|
20240430,163700,2335332420,16230,16230,16230,16230,0
|
|
20240430,163600,2335332420,16230,16230,16230,16230,0
|
|
20240430,163500,2335332420,16230,16230,16230,16230,0
|
|
20240430,163400,2335332420,16230,16230,16230,16230,0
|
|
20240430,163300,2335332420,16230,16230,16230,16230,0
|
|
20240430,163200,2335332420,16230,16230,16230,16230,0
|
|
20240430,163100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,163000,2335332420,16230,16230,16230,16230,0
|
|
20240430,162900,2335332420,16230,16230,16230,16230,0
|
|
20240430,162800,2335332420,16230,16230,16230,16230,0
|
|
20240430,162700,2335332420,16230,16230,16230,16230,0
|
|
20240430,162600,2335332420,16230,16230,16230,16230,0
|
|
20240430,162500,2335332420,16230,16230,16230,16230,0
|
|
20240430,162400,2335332420,16230,16230,16230,16230,0
|
|
20240430,162300,2335332420,16230,16230,16230,16230,0
|
|
20240430,162200,2335332420,16230,16230,16230,16230,0
|
|
20240430,162100,2335332420,16230,16230,16230,16230,0
|
|
20240430,162000,2335332420,16230,16230,16230,16230,0
|
|
20240430,161900,2335332420,16230,16230,16230,16230,0
|
|
20240430,161800,2335332420,16230,16230,16230,16230,0
|
|
20240430,161700,2335332420,16230,16230,16230,16230,0
|
|
20240430,161600,2335332420,16230,16230,16230,16230,0
|
|
20240430,161500,2335332420,16230,16230,16230,16230,0
|
|
20240430,161400,2335332420,16230,16230,16230,16230,0
|
|
20240430,161300,2335332420,16230,16230,16230,16230,0
|
|
20240430,161200,2335332420,16230,16230,16230,16230,0
|
|
20240430,161100,2335332420,16230,16230,16230,16230,0
|
|
20240430,161000,2335332420,16230,16230,16230,16230,0
|
|
20240430,160900,2335332420,16230,16230,16230,16230,0
|
|
20240430,160800,2335332420,16230,16230,16230,16230,0
|
|
20240430,160700,2335332420,16230,16230,16230,16230,0
|
|
20240430,160600,2335332420,16230,16230,16230,16230,0
|
|
20240430,160500,2335332420,16230,16230,16230,16230,0
|
|
20240430,160400,2335332420,16230,16230,16230,16230,0
|
|
20240430,160300,2335332420,16230,16230,16230,16230,0
|
|
20240430,160200,2335332420,16230,16230,16230,16230,0
|
|
20240430,160100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,160000,2335332420,16230,16230,16230,16230,0
|
|
20240430,155900,2335332420,16230,16230,16230,16230,0
|
|
20240430,155800,2335332420,16230,16230,16230,16230,0
|
|
20240430,155700,2335332420,16230,16230,16230,16230,0
|
|
20240430,155600,2335332420,16230,16230,16230,16230,0
|
|
20240430,155500,2335332420,16230,16230,16230,16230,0
|
|
20240430,155400,2335332420,16230,16230,16230,16230,0
|
|
20240430,155300,2335332420,16230,16230,16230,16230,0
|
|
20240430,155200,2335332420,16230,16230,16230,16230,0
|
|
20240430,155100,2335332420,16230,16230,16230,16230,0
|
|
20240430,155000,2335332420,16230,16230,16230,16230,0
|
|
20240430,154900,2335332420,16230,16230,16230,16230,0
|
|
20240430,154800,2335332420,16230,16230,16230,16230,0
|
|
20240430,154700,2335332420,16230,16230,16230,16230,0
|
|
20240430,154600,2335332420,16230,16230,16230,16230,0
|
|
20240430,154500,2335332420,16230,16230,16230,16230,0
|
|
20240430,154400,2335332420,16230,16230,16230,16230,0
|
|
20240430,154300,2335332420,16230,16230,16230,16230,0
|
|
20240430,154200,2335332420,16230,16230,16230,16230,0
|
|
20240430,154100,2335332420,16230,16230,16230,16230,0
|
|
20240430,154000,2335332420,16230,16230,16230,16230,0
|
|
20240430,153900,2335332420,16230,16230,16230,16230,0
|
|
20240430,153800,2335332420,16230,16230,16230,16230,0
|
|
20240430,153700,2335332420,16230,16230,16230,16230,0
|
|
20240430,153600,2335332420,16230,16230,16230,16230,0
|
|
20240430,153500,2335332420,16230,16230,16230,16230,0
|
|
20240430,153400,2335332420,16230,16230,16230,16230,0
|
|
20240430,153300,2335332420,16230,16230,16230,16230,0
|
|
20240430,153200,2335332420,16230,16230,16230,16230,0
|
|
20240430,153100,2335332420,16230,16230,16230,16230,2060
|
|
20240430,153000,2335332420,16230,16230,16230,16230,2060
|
|
20240430,152900,2301898620,16190,16190,16190,16190,0
|
|
20240430,152800,2301898620,16190,16190,16190,16190,0
|
|
20240430,152700,2301898620,16190,16190,16190,16190,0
|
|
20240430,152600,2301898620,16190,16190,16190,16190,0
|
|
20240430,152500,2301898620,16190,16190,16190,16190,0
|
|
20240430,152400,2301898620,16190,16190,16190,16190,0
|
|
20240430,152300,2301898620,16190,16190,16190,16190,0
|
|
20240430,152200,2301898620,16190,16190,16190,16190,0
|
|
20240430,152100,2301898620,16190,16190,16190,16190,0
|
|
20240430,152000,2301898620,16190,16190,16190,16190,0
|
|
20240430,151900,2301898620,16190,16160,16190,16160,366
|
|
20240430,151800,2295981470,16160,16150,16160,16120,279
|
|
20240430,151700,2291478330,16110,16110,16140,16110,302
|
|
20240430,151600,2286611970,16110,16110,16120,16110,503
|
|
20240430,151500,2278507330,16100,16120,16130,16100,1171
|
|
20240430,151400,2259653120,16100,16160,16160,16100,2904
|
|
20240430,151300,2212883160,16100,16170,16180,16100,4221
|
|
20240430,151200,2144868480,16190,16210,16210,16140,178
|
|
20240430,151100,2141985140,16190,16210,16210,16190,248
|
|
20240430,151000,2137966080,16150,16200,16210,16150,907
|
|
20240430,150900,2123295200,16190,16180,16190,16180,195
|
|
20240430,150800,2120138160,16180,16190,16190,16180,389
|
|
20240430,150700,2113842470,16190,16180,16190,16180,37
|
|
20240430,150600,2113243710,16180,16200,16210,16180,507
|
|
20240430,150500,2105036230,16220,16230,16230,16220,258
|
|
20240430,150400,2100849870,16240,16250,16250,16230,137
|
|
20240430,150300,2098625200,16260,16240,16260,16230,374
|
|
20240430,150200,2092550850,16250,16220,16250,16220,377
|
|
20240430,150100,2086433640,16210,16230,16230,16210,85
|
|
20240430,150000,2085054630,16240,16220,16280,16200,785
|
|
20240430,145900,2072323250,16290,16190,16290,16190,868
|
|
20240430,145800,2058252390,16190,16240,16240,16180,61
|
|
20240430,145700,2057264240,16170,16180,16240,16160,810
|
|
20240430,145600,2044162500,16190,16180,16200,16180,305
|
|
20240430,145500,2039226700,16190,16200,16210,16180,220
|
|
20240430,145400,2035663900,16200,16190,16210,16190,447
|
|
20240430,145300,2028424590,16200,16190,16200,16190,66
|
|
20240430,145200,2027355520,16200,16200,16200,16190,130
|
|
20240430,145100,2025250240,16200,16250,16250,16190,535
|
|
20240430,145000,2016580070,16200,16210,16250,16200,510
|
|
20240430,144900,2008311650,16200,16200,16230,16200,88
|
|
20240430,144800,2006886020,16200,16170,16230,16170,216
|
|
20240430,144700,2003386820,16240,16170,16240,16170,395
|
|
20240430,144600,1996995540,16180,16200,16200,16180,262
|
|
20240430,144500,1992755300,16200,16200,16240,16200,368
|
|
20240430,144400,1986793620,16240,16180,16240,16180,611
|
|
20240430,144300,1976896750,16180,16210,16210,16170,327
|
|
20240430,144200,1971605960,16190,16180,16200,16180,189
|
|
20240430,144100,1968547310,16180,16170,16190,16150,322
|
|
20240430,144000,1963340980,16200,16150,16200,16150,351
|
|
20240430,143900,1957663870,16150,16160,16170,16150,482
|
|
20240430,143800,1949874660,16160,16150,16160,16150,110
|
|
20240430,143700,1948097640,16160,16150,16160,16150,293
|
|
20240430,143600,1943365440,16100,16210,16230,16100,6154
|
|
20240430,143500,1843988460,16210,16240,16240,16210,290
|
|
20240430,143400,1839285070,16240,16230,16260,16230,265
|
|
20240430,143300,1834983820,16240,16210,16240,16210,446
|
|
20240430,143200,1827746470,16210,16230,16230,16210,341
|
|
20240430,143100,1822217860,16230,16230,16240,16230,209
|
|
20240430,143000,1818825290,16240,16230,16240,16230,103
|
|
20240430,142900,1817153030,16280,16200,16280,16200,498
|
|
20240430,142800,1809069470,16200,16190,16200,16180,448
|
|
20240430,142700,1801812680,16190,16190,16190,16180,96
|
|
20240430,142600,1800258700,16190,16210,16210,16190,256
|
|
20240430,142500,1796113040,16200,16200,16200,16190,279
|
|
20240430,142400,1791595490,16200,16220,16220,16190,521
|
|
20240430,142300,1783151760,16230,16230,16230,16220,109
|
|
20240430,142200,1781383280,16230,16230,16230,16230,71
|
|
20240430,142100,1780230950,16230,16250,16250,16230,256
|
|
20240430,142000,1776074300,16240,16250,16270,16240,543
|
|
20240430,141900,1767244750,16240,16230,16240,16220,429
|
|
20240430,141800,1760281630,16220,16220,16230,16210,151
|
|
20240430,141700,1757831900,16210,16200,16220,16200,483
|
|
20240430,141600,1750004700,16200,16220,16220,16200,302
|
|
20240430,141500,1745111650,16220,16260,16260,16210,183
|
|
20240430,141400,1742141520,16260,16260,16270,16260,516
|
|
20240430,141300,1733750850,16260,16260,16270,16260,287
|
|
20240430,141200,1729083610,16270,16210,16270,16210,1218
|
|
20240430,141100,1709311150,16220,16230,16240,16220,99
|
|
20240430,141000,1707704710,16230,16250,16250,16230,765
|
|
20240430,140900,1695280390,16240,16260,16260,16240,319
|
|
20240430,140800,1690098750,16260,16250,16260,16250,299
|
|
20240430,140700,1685237020,16250,16250,16250,16240,206
|
|
20240430,140600,1681890850,16250,16290,16290,16250,270
|
|
20240430,140500,1677499210,16270,16290,16290,16270,28
|
|
20240430,140400,1677043510,16260,16240,16260,16240,283
|
|
20240430,140300,1672442870,16280,16220,16280,16210,571
|
|
20240430,140200,1663163590,16180,16200,16210,16180,509
|
|
20240430,140100,1654919990,16190,16200,16200,16190,2043
|
|
20240430,140000,1621826540,16210,16230,16230,16200,823
|
|
20240430,135900,1608480930,16230,16270,16270,16230,315
|
|
20240430,135800,1603361410,16270,16270,16270,16260,184
|
|
20240430,135700,1600368460,16260,16260,16260,16250,351
|
|
20240430,135600,1594663330,16250,16250,16260,16240,1310
|
|
20240430,135500,1573368730,16250,16250,16270,16250,205
|
|
20240430,135400,1570036530,16260,16250,16260,16250,69
|
|
20240430,135300,1568914820,16250,16250,16280,16250,669
|
|
20240430,135200,1558038220,16240,16240,16240,16240,138
|
|
20240430,135100,1555797100,16230,16250,16280,16230,759
|
|
20240430,135000,1543464390,16230,16240,16240,16230,284
|
|
20240430,134900,1538852940,16260,16230,16260,16230,277
|
|
20240430,134800,1534354070,16220,16230,16240,16220,285
|
|
20240430,134700,1529728970,16240,16240,16240,16240,301
|
|
20240430,134600,1524840730,16220,16280,16280,16200,4655
|
|
20240430,134500,1449319000,16280,16270,16280,16270,232
|
|
20240430,134400,1445544320,16280,16270,16280,16270,133
|
|
20240430,134300,1443379300,16270,16270,16270,16270,46
|
|
20240430,134200,1442630880,16270,16250,16280,16250,437
|
|
20240430,134100,1435524110,16240,16240,16250,16240,389
|
|
20240430,134000,1429204830,16240,16240,16250,16240,367
|
|
20240430,133900,1423244620,16240,16230,16240,16230,1395
|
|
20240430,133800,1400601160,16230,16240,16240,16230,650
|
|
20240430,133700,1390045610,16240,16240,16240,16240,55
|
|
20240430,133600,1389152410,16240,16260,16260,16240,816
|
|
20240430,133500,1375894540,16260,16260,16270,16260,161
|
|
20240430,133400,1373276650,16270,16270,16270,16260,75
|
|
20240430,133300,1372056870,16270,16270,16270,16270,50
|
|
20240430,133200,1371243370,16270,16280,16290,16270,200
|
|
20240430,133100,1367987810,16270,16300,16300,16270,144
|
|
20240430,133000,1365643940,16300,16320,16320,16300,813
|
|
20240430,132900,1352383550,16330,16340,16340,16330,423
|
|
20240430,132800,1345474810,16340,16340,16340,16340,32
|
|
20240430,132700,1344951930,16340,16350,16370,16340,77
|
|
20240430,132600,1343693130,16340,16330,16380,16330,78
|
|
20240430,132500,1342418920,16320,16320,16350,16320,527
|
|
20240430,132400,1333809850,16330,16320,16330,16320,200
|
|
20240430,132300,1330545710,16330,16330,16330,16310,76
|
|
20240430,132200,1329305230,16330,16330,16330,16330,503
|
|
20240430,132100,1321091240,16330,16350,16350,16330,111
|
|
20240430,132000,1319277530,16350,16350,16350,16350,33
|
|
20240430,131900,1318737980,16400,16400,16400,16400,5
|
|
20240430,131800,1318655980,16400,16450,16450,16400,181
|
|
20240430,131700,1315680560,16530,16530,16530,16530,56
|
|
20240430,131600,1314754880,16420,16570,16570,16420,212
|
|
20240430,131500,1311253740,16570,16560,16570,16410,80
|
|
20240430,131400,1309932580,16430,16500,16500,16430,146
|
|
20240430,131300,1307526800,16410,16420,16600,16410,193
|
|
20240430,131200,1304340930,16620,16380,16620,16380,180
|
|
20240430,131100,1301367530,16360,16370,16380,16300,279
|
|
20240430,131000,1296804260,16360,16290,16360,16290,194
|
|
20240430,130900,1293634340,16360,16290,16360,16290,346
|
|
20240430,130800,1287976370,16290,16280,16300,16280,403
|
|
20240430,130700,1281412220,16260,16260,16260,16260,0
|
|
20240430,130600,1281412220,16260,16260,16280,16260,78
|
|
20240430,130500,1280143720,16260,16300,16300,16260,24
|
|
20240430,130400,1279753440,16300,16280,16300,16280,174
|
|
20240430,130300,1276920450,16250,16250,16250,16250,90
|
|
20240430,130200,1275457950,16270,16230,16270,16230,199
|
|
20240430,130100,1272223600,16230,16230,16230,16230,79
|
|
20240430,130000,1270941430,16220,16240,16250,16220,613
|
|
20240430,125900,1260989250,16240,16240,16240,16240,0
|
|
20240430,125800,1260989250,16240,16240,16250,16240,273
|
|
20240430,125700,1256555530,16250,16250,16250,16250,156
|
|
20240430,125600,1254020530,16250,16250,16250,16250,160
|
|
20240430,125500,1251420530,16260,16240,16260,16240,100
|
|
20240430,125400,1249795560,16250,16240,16250,16240,145
|
|
20240430,125300,1247439760,16250,16250,16250,16250,152
|
|
20240430,125200,1244969760,16250,16260,16260,16250,91
|
|
20240430,125100,1243491000,16250,16260,16260,16250,85
|
|
20240430,125000,1242109030,16260,16260,16260,16260,88
|
|
20240430,124900,1240678150,16270,16260,16270,16260,107
|
|
20240430,124800,1238937730,16260,16260,16260,16260,233
|
|
20240430,124700,1235149150,16260,16270,16270,16260,57
|
|
20240430,124600,1234222210,16260,16270,16270,16260,165
|
|
20240430,124500,1231539190,16270,16270,16270,16260,39
|
|
20240430,124400,1230904920,16260,16260,16260,16260,46
|
|
20240430,124300,1230156960,16260,16280,16280,16260,324
|
|
20240430,124200,1224885710,16280,16280,16280,16280,169
|
|
20240430,124100,1222134390,16280,16290,16290,16280,177
|
|
20240430,124000,1219251180,16300,16280,16300,16280,38
|
|
20240430,123900,1218632070,16290,16290,16290,16290,44
|
|
20240430,123800,1217915310,16290,16280,16290,16280,131
|
|
20240430,123700,1215781990,16280,16280,16280,16280,1
|
|
20240430,123600,1215765710,16280,16280,16280,16280,211
|
|
20240430,123500,1212330630,16290,16280,16290,16280,71
|
|
20240430,123400,1211174490,16280,16280,16280,16280,129
|
|
20240430,123300,1209074370,16280,16280,16280,16280,198
|
|
20240430,123200,1205850930,16280,16280,16280,16280,0
|
|
20240430,123100,1205850930,16280,16280,16280,16280,195
|
|
20240430,123000,1202676330,16280,16290,16290,16280,42
|
|
20240430,122900,1201992470,16330,16280,16330,16280,13
|
|
20240430,122800,1201780280,16280,16300,16340,16280,104
|
|
20240430,122700,1200085110,16340,16280,16340,16280,389
|
|
20240430,122600,1193744070,16270,16270,16270,16270,80
|
|
20240430,122500,1192442470,16280,16270,16280,16270,144
|
|
20240430,122400,1190099210,16260,16260,16260,16260,0
|
|
20240430,122300,1190099210,16260,16270,16270,16260,365
|
|
20240430,122200,1184161050,16260,16260,16260,16260,84
|
|
20240430,122100,1182795210,16260,16270,16270,16260,83
|
|
20240430,122000,1181444940,16270,16260,16270,16260,94
|
|
20240430,121900,1179915690,16260,16260,16260,16260,0
|
|
20240430,121800,1179915690,16260,16270,16270,16260,235
|
|
20240430,121700,1176094110,16280,16280,16280,16280,7
|
|
20240430,121600,1175980150,16280,16290,16290,16280,178
|
|
20240430,121500,1173080660,16280,16290,16290,16280,72
|
|
20240430,121400,1171908480,16290,16260,16290,16260,262
|
|
20240430,121300,1167645590,16270,16260,16270,16260,54
|
|
20240430,121200,1166767520,16260,16260,16290,16260,308
|
|
20240430,121100,1161754320,16260,16230,16260,16230,265
|
|
20240430,121000,1157451730,16230,16230,16230,16230,77
|
|
20240430,120900,1156202020,16230,16250,16250,16230,157
|
|
20240430,120800,1153651690,16250,16230,16250,16230,152
|
|
20240430,120700,1151182930,16230,16260,16260,16230,53
|
|
20240430,120600,1150322500,16230,16230,16230,16230,68
|
|
20240430,120500,1149218860,16230,16220,16230,16220,27
|
|
20240430,120400,1148780660,16210,16220,16220,16210,165
|
|
20240430,120300,1146104430,16220,16230,16230,16220,44
|
|
20240430,120200,1145390550,16230,16250,16250,16230,59
|
|
20240430,120100,1144432720,16240,16210,16240,16210,233
|
|
20240430,120000,1140651270,16210,16200,16210,16200,859
|
|
20240430,115900,1126735230,16220,16210,16260,16200,110
|
|
20240430,115800,1124951550,16210,16240,16240,16210,261
|
|
20240430,115700,1120719230,16220,16220,16220,16220,20
|
|
20240430,115600,1120394830,16220,16240,16240,16210,760
|
|
20240430,115500,1108066560,16240,16240,16240,16240,22
|
|
20240430,115400,1107709280,16240,16240,16240,16230,415
|
|
20240430,115300,1100972100,16270,16240,16290,16230,419
|
|
20240430,115200,1094158450,16230,16230,16230,16230,0
|
|
20240430,115100,1094158450,16230,16240,16240,16230,230
|
|
20240430,115000,1090423860,16240,16250,16250,16240,412
|
|
20240430,114900,1083732720,16250,16250,16250,16250,0
|
|
20240430,114800,1083732720,16250,16250,16250,16250,267
|
|
20240430,114700,1079393970,16260,16250,16260,16250,2
|
|
20240430,114600,1079361460,16250,16250,16250,16250,215
|
|
20240430,114500,1075867710,16250,16250,16260,16250,129
|
|
20240430,114400,1073770940,16260,16260,16260,16260,201
|
|
20240430,114300,1070502680,16260,16250,16270,16250,245
|
|
20240430,114200,1066519420,16250,16250,16250,16230,67
|
|
20240430,114100,1065431090,16250,16260,16260,16240,3268
|
|
20240430,114000,1012341020,16260,16260,16290,16250,884
|
|
20240430,113900,997958990,16250,16250,16250,16250,0
|
|
20240430,113800,997958990,16250,16270,16270,16250,293
|
|
20240430,113700,993196660,16270,16270,16280,16260,357
|
|
20240430,113600,987391600,16260,16250,16260,16250,166
|
|
20240430,113500,984692720,16250,16260,16260,16250,305
|
|
20240430,113400,979734190,16260,16260,16260,16240,1001
|
|
20240430,113300,963458850,16260,16260,16270,16240,345
|
|
20240430,113200,957848900,16240,16240,16240,16240,442
|
|
20240430,113100,950670820,16240,16260,16270,16240,590
|
|
20240430,113000,941080330,16260,16270,16290,16260,108
|
|
20240430,112900,939323410,16270,16270,16270,16270,147
|
|
20240430,112800,936931720,16280,16300,16300,16280,1216
|
|
20240430,112700,917120100,16300,16300,16300,16300,96
|
|
20240430,112600,915555300,16320,16320,16320,16300,420
|
|
20240430,112500,908701800,16320,16300,16320,16300,169
|
|
20240430,112400,905944110,16300,16300,16300,16300,86
|
|
20240430,112300,904542310,16310,16290,16310,16290,839
|
|
20240430,112200,890872480,16310,16300,16310,16300,63
|
|
20240430,112100,889845050,16300,16290,16310,16290,933
|
|
20240430,112000,874637320,16290,16290,16290,16290,207
|
|
20240430,111900,871265290,16290,16290,16310,16290,270
|
|
20240430,111800,866865320,16290,16290,16290,16280,149
|
|
20240430,111700,864438470,16290,16290,16290,16290,206
|
|
20240430,111600,861082730,16290,16310,16310,16280,1749
|
|
20240430,111500,832573150,16310,16340,16340,16310,1070
|
|
20240430,111400,815111270,16340,16340,16340,16340,47
|
|
20240430,111300,814343290,16330,16360,16410,16330,1366
|
|
20240430,111200,792011900,16350,16390,16410,16350,2112
|
|
20240430,111100,757429320,16400,16420,16420,16400,2347
|
|
20240430,111000,718917890,16420,16420,16470,16420,310
|
|
20240430,110900,713815740,16430,16440,16450,16430,132
|
|
20240430,110800,711646280,16430,16510,16510,16410,1395
|
|
20240430,110700,688692580,16510,16510,16510,16510,0
|
|
20240430,110600,688692580,16510,16510,16510,16510,0
|
|
20240430,110500,688692580,16510,16510,16510,16510,46
|
|
20240430,110400,687933120,16550,16550,16550,16550,0
|
|
20240430,110300,687933120,16550,16550,16550,16550,0
|
|
20240430,110200,687933120,16550,16560,16560,16550,172
|
|
20240430,110100,685086510,16550,16550,16550,16550,0
|
|
20240430,110000,685086510,16550,16550,16550,16550,0
|
|
20240430,105900,685086510,16550,16590,16590,16550,112
|
|
20240430,105800,683232550,16640,16600,16640,16600,12
|
|
20240430,105700,683032910,16600,16590,16600,16590,31
|
|
20240430,105600,682518320,16600,16600,16600,16600,0
|
|
20240430,105500,682518320,16600,16600,16600,16600,0
|
|
20240430,105400,682518320,16600,16600,16600,16600,100
|
|
20240430,105300,680858320,16600,16600,16600,16600,11
|
|
20240430,105200,680675720,16600,16600,16600,16600,100
|
|
20240430,105100,679015720,16580,16560,16580,16560,619
|
|
20240430,105000,668758700,16550,16550,16550,16550,274
|
|
20240430,104900,664224000,16540,16540,16540,16540,67
|
|
20240430,104800,663115820,16470,16470,16470,16470,0
|
|
20240430,104700,663115820,16470,16470,16470,16470,60
|
|
20240430,104600,662127620,16470,16520,16520,16470,300
|
|
20240430,104500,657183480,16500,16500,16500,16500,0
|
|
20240430,104400,657183480,16500,16490,16500,16490,139
|
|
20240430,104300,654890010,16500,16500,16500,16500,182
|
|
20240430,104200,651887010,16500,16510,16510,16500,719
|
|
20240430,104100,640023430,16510,16510,16510,16510,0
|
|
20240430,104000,640023430,16510,16530,16530,16500,3654
|
|
20240430,103900,579714260,16530,16530,16530,16530,1
|
|
20240430,103800,579697730,16530,16530,16530,16530,112
|
|
20240430,103700,577846370,16530,16530,16530,16530,70
|
|
20240430,103600,576689270,16530,16540,16540,16530,9
|
|
20240430,103500,576540440,16540,16540,16540,16540,0
|
|
20240430,103400,576540440,16540,16540,16540,16540,0
|
|
20240430,103300,576540440,16540,16540,16540,16540,1
|
|
20240430,103200,576523900,16530,16540,16580,16530,2657
|
|
20240430,103100,532551870,16540,16530,16540,16530,127
|
|
20240430,103000,530452550,16530,16540,16540,16530,146
|
|
20240430,102900,528037990,16590,16600,16600,16590,296
|
|
20240430,102800,523127340,16600,16600,16600,16600,0
|
|
20240430,102700,523127340,16600,16600,16600,16600,25
|
|
20240430,102600,522712340,16590,16540,16590,16540,277
|
|
20240430,102500,518119810,16540,16540,16540,16540,0
|
|
20240430,102400,518119810,16540,16540,16540,16540,135
|
|
20240430,102300,515886910,16540,16540,16550,16540,21
|
|
20240430,102200,515539550,16540,16560,16560,16540,120
|
|
20240430,102100,513554380,16540,16540,16540,16540,121
|
|
20240430,102000,511553040,16540,16540,16540,16540,4
|
|
20240430,101900,511486880,16540,16550,16550,16540,95
|
|
20240430,101800,509915510,16540,16540,16540,16540,0
|
|
20240430,101700,509915510,16540,16530,16540,16530,12
|
|
20240430,101600,509717050,16530,16530,16530,16530,100
|
|
20240430,101500,508064050,16530,16530,16530,16530,44
|
|
20240430,101400,507336730,16530,16530,16530,16530,14
|
|
20240430,101300,507105310,16530,16540,16540,16530,21
|
|
20240430,101200,506758130,16530,16600,16600,16530,9551
|
|
20240430,101100,348327150,16600,16610,16610,16600,143
|
|
20240430,101000,345952020,16590,16590,16590,16590,0
|
|
20240430,100900,345952020,16590,16600,16600,16590,648
|
|
20240430,100800,335199800,16590,16610,16610,16590,1583
|
|
20240430,100700,308920250,16600,16690,16690,16600,612
|
|
20240430,100600,298755150,16610,16750,16750,16610,1076
|
|
20240430,100500,280867090,16640,16670,16670,16640,2300
|
|
20240430,100400,242538150,16670,16670,16750,16670,279
|
|
20240430,100300,237887140,16670,16680,16680,16670,1236
|
|
20240430,100200,217281380,16680,16700,16700,16680,944
|
|
20240430,100100,201522360,16710,16720,16720,16710,88
|
|
20240430,100000,200051790,16770,16770,16770,16770,0
|
|
20240430,095900,200051790,16770,16770,16770,16770,1
|
|
20240430,095800,200035020,16770,16710,16770,16710,23
|
|
20240430,095700,199649370,16770,16770,16770,16770,19
|
|
20240430,095600,199330740,16780,16780,16780,16780,0
|
|
20240430,095500,199330740,16780,16780,16780,16780,0
|
|
20240430,095400,199330740,16780,16780,16780,16780,1
|
|
20240430,095300,199313960,16780,16780,16780,16780,23
|
|
20240430,095200,198928020,16770,16770,16770,16770,2
|
|
20240430,095100,198894480,16700,16700,16700,16700,9
|
|
20240430,095000,198744180,16690,16690,16690,16690,0
|
|
20240430,094900,198744180,16690,16690,16690,16690,20
|
|
20240430,094800,198410380,16680,16680,16680,16680,416
|
|
20240430,094700,191471500,16680,16680,16680,16680,188
|
|
20240430,094600,188335660,16700,16700,16700,16680,335
|
|
20240430,094500,182743650,16700,16710,16710,16700,76
|
|
20240430,094400,181474440,16710,16710,16710,16710,5
|
|
20240430,094300,181390890,16720,16750,16750,16720,88
|
|
20240430,094200,179917590,16750,16780,16780,16750,301
|
|
20240430,094100,174872870,16780,16790,16790,16780,13
|
|
20240430,094000,174654610,16820,16820,16820,16820,0
|
|
20240430,093900,174654610,16820,16830,16830,16810,43
|
|
20240430,093800,173931350,16820,16820,16820,16820,7
|
|
20240430,093700,173813610,16830,16850,16850,16830,165
|
|
20240430,093600,171034520,16850,16850,16850,16850,111
|
|
20240430,093500,169164170,16850,16850,16850,16850,31
|
|
20240430,093400,168641820,16840,16850,16850,16830,142
|
|
20240430,093300,166249230,16840,16800,16840,16800,1147
|
|
20240430,093200,146935630,16800,16800,16800,16800,0
|
|
20240430,093100,146935630,16800,16800,16800,16800,60
|
|
20240430,093000,145927630,16800,16800,16800,16800,0
|
|
20240430,092900,145927630,16800,16800,16800,16800,0
|
|
20240430,092800,145927630,16800,16800,16800,16800,1
|
|
20240430,092700,145910830,16800,16800,16800,16800,1
|
|
20240430,092600,145894030,16870,16810,16870,16810,136
|
|
20240430,092500,143605230,16830,16830,16830,16830,301
|
|
20240430,092400,138539400,16810,16800,16810,16800,576
|
|
20240430,092300,128857230,16670,16670,16670,16670,0
|
|
20240430,092200,128857230,16670,16670,16670,16670,0
|
|
20240430,092100,128857230,16670,16790,16790,16670,379
|
|
20240430,092000,122511260,16760,16760,16760,16760,0
|
|
20240430,091900,122511260,16760,16790,16790,16760,34
|
|
20240430,091800,121940430,16790,16790,16790,16790,64
|
|
20240430,091700,120865870,16790,16760,16790,16760,110
|
|
20240430,091600,119019580,16760,16720,16760,16720,441
|
|
20240430,091500,111637190,16720,16680,16720,16680,79
|
|
20240430,091400,110317660,16660,16660,16660,16660,0
|
|
20240430,091300,110317660,16660,16660,16660,16660,91
|
|
20240430,091200,108801600,16660,16660,16660,16660,20
|
|
20240430,091100,108468400,16660,16660,16660,16660,535
|
|
20240430,091000,99555300,16740,16740,16740,16740,1
|
|
20240430,090900,99538560,16750,16770,16770,16750,32
|
|
20240430,090800,99002150,16650,16650,16650,16650,0
|
|
20240430,090700,99002150,16650,16650,16650,16650,739
|
|
20240430,090600,86697800,16650,16650,16650,16650,500
|
|
20240430,090500,78372800,16650,16650,16650,16650,1000
|
|
20240430,090400,61722800,16650,16630,16650,16630,160
|
|
20240430,090300,59060800,16630,16640,16790,16630,1006
|
|
20240430,090200,42240050,16700,16700,16700,16700,250
|
|
20240430,090100,38065050,16630,16890,16890,16610,723
|
|
20240430,090000,26038690,16810,16810,16810,16810,1293
|